KissMeData/169670/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203200	26243710	9750	9750	9750	9750	1
3	20241011	203100	26243710	9750	9750	9750	9750	0
4	20241011	203000	26243710	9750	9750	9750	9750	0
5	20241011	202900	26243710	9750	9750	9750	9750	0
6	20241011	202800	26243710	9750	9750	9750	9750	0
7	20241011	202700	26243710	9750	9750	9750	9750	0
8	20241011	202600	26243710	9750	9750	9750	9750	0
9	20241011	202500	26243710	9750	9750	9750	9750	0
10	20241011	202400	26243710	9750	9750	9750	9750	0
11	20241011	202300	26243710	9750	9750	9750	9750	0
12	20241011	202200	26243710	9750	9750	9750	9750	0
13	20241011	202100	26243710	9750	9750	9750	9750	0
14	20241011	202000	26243710	9750	9750	9750	9750	0
15	20241011	201900	26243710	9750	9750	9750	9750	0
16	20241011	201800	26243710	9750	9750	9750	9750	0
17	20241011	201700	26243710	9750	9750	9750	9750	0
18	20241011	201600	26243710	9750	9750	9750	9750	0
19	20241011	201500	26243710	9750	9750	9750	9750	0
20	20241011	201400	26243710	9750	9750	9750	9750	0
21	20241011	201300	26243710	9750	9750	9750	9750	0
22	20241011	201200	26243710	9750	9750	9750	9750	0
23	20241011	201100	26243710	9750	9750	9750	9750	0
24	20241011	201000	26243710	9750	9750	9750	9750	0
25	20241011	200900	26243710	9750	9750	9750	9750	0
26	20241011	200800	26243710	9750	9750	9750	9750	0
27	20241011	200700	26243710	9750	9750	9750	9750	0
28	20241011	200600	26243710	9750	9750	9750	9750	0
29	20241011	200500	26243710	9750	9750	9750	9750	0
30	20241011	200400	26243710	9750	9750	9750	9750	0
31	20241011	200300	26243710	9750	9750	9750	9750	0
32	20241011	200200	26243710	9750	9750	9750	9750	1
33	20241011	200100	26243710	9750	9750	9750	9750	0
34	20241011	200000	26243710	9750	9750	9750	9750	0
35	20241011	195900	26243710	9750	9750	9750	9750	0
36	20241011	195800	26243710	9750	9750	9750	9750	0
37	20241011	195700	26243710	9750	9750	9750	9750	0
38	20241011	195600	26243710	9750	9750	9750	9750	0
39	20241011	195500	26243710	9750	9750	9750	9750	0
40	20241011	195400	26243710	9750	9750	9750	9750	0
41	20241011	195300	26243710	9750	9750	9750	9750	0
42	20241011	195200	26243710	9750	9750	9750	9750	0
43	20241011	195100	26243710	9750	9750	9750	9750	0
44	20241011	195000	26243710	9750	9750	9750	9750	0
45	20241011	194900	26243710	9750	9750	9750	9750	0
46	20241011	194800	26243710	9750	9750	9750	9750	0
47	20241011	194700	26243710	9750	9750	9750	9750	0
48	20241011	194600	26243710	9750	9750	9750	9750	0
49	20241011	194500	26243710	9750	9750	9750	9750	0
50	20241011	194400	26243710	9750	9750	9750	9750	0
51	20241011	194300	26243710	9750	9750	9750	9750	0
52	20241011	194200	26243710	9750	9750	9750	9750	0
53	20241011	194100	26243710	9750	9750	9750	9750	0
54	20241011	194000	26243710	9750	9750	9750	9750	0
55	20241011	193900	26243710	9750	9750	9750	9750	0
56	20241011	193800	26243710	9750	9750	9750	9750	0
57	20241011	193700	26243710	9750	9750	9750	9750	0
58	20241011	193600	26243710	9750	9750	9750	9750	0
59	20241011	193500	26243710	9750	9750	9750	9750	0
60	20241011	193400	26243710	9750	9750	9750	9750	0
61	20241011	193300	26243710	9750	9750	9750	9750	0
62	20241011	193200	26243710	9750	9750	9750	9750	1
63	20241011	193100	26243710	9750	9750	9750	9750	0
64	20241011	193000	26243710	9750	9750	9750	9750	0
65	20241011	192900	26243710	9750	9750	9750	9750	0
66	20241011	192800	26243710	9750	9750	9750	9750	0
67	20241011	192700	26243710	9750	9750	9750	9750	0
68	20241011	192600	26243710	9750	9750	9750	9750	0
69	20241011	192500	26243710	9750	9750	9750	9750	0
70	20241011	192400	26243710	9750	9750	9750	9750	0
71	20241011	192300	26243710	9750	9750	9750	9750	0
72	20241011	192200	26243710	9750	9750	9750	9750	0
73	20241011	192100	26243710	9750	9750	9750	9750	0
74	20241011	192000	26243710	9750	9750	9750	9750	0
75	20241011	191900	26243710	9750	9750	9750	9750	0
76	20241011	191800	26243710	9750	9750	9750	9750	0
77	20241011	191700	26243710	9750	9750	9750	9750	0
78	20241011	191600	26243710	9750	9750	9750	9750	0
79	20241011	191500	26243710	9750	9750	9750	9750	0
80	20241011	191400	26243710	9750	9750	9750	9750	0
81	20241011	191300	26243710	9750	9750	9750	9750	0
82	20241011	191200	26243710	9750	9750	9750	9750	0
83	20241011	191100	26243710	9750	9750	9750	9750	0
84	20241011	191000	26243710	9750	9750	9750	9750	0
85	20241011	190900	26243710	9750	9750	9750	9750	0
86	20241011	190800	26243710	9750	9750	9750	9750	0
87	20241011	190700	26243710	9750	9750	9750	9750	0
88	20241011	190600	26243710	9750	9750	9750	9750	0
89	20241011	190500	26243710	9750	9750	9750	9750	0
90	20241011	190400	26243710	9750	9750	9750	9750	0
91	20241011	190300	26243710	9750	9750	9750	9750	0
92	20241011	190200	26243710	9750	9750	9750	9750	1
93	20241011	190100	26243710	9750	9750	9750	9750	0
94	20241011	190000	26243710	9750	9750	9750	9750	0
95	20241011	185900	26243710	9750	9750	9750	9750	0
96	20241011	185800	26243710	9750	9750	9750	9750	0
97	20241011	185700	26243710	9750	9750	9750	9750	0
98	20241011	185600	26243710	9750	9750	9750	9750	0
99	20241011	185500	26243710	9750	9750	9750	9750	0
100	20241011	185400	26243710	9750	9750	9750	9750	0
101	20241011	185300	26243710	9750	9750	9750	9750	0
102	20241011	185200	26243710	9750	9750	9750	9750	0
103	20241011	185100	26243710	9750	9750	9750	9750	0
104	20241011	185000	26243710	9750	9750	9750	9750	0
105	20241011	184900	26243710	9750	9750	9750	9750	0
106	20241011	184800	26243710	9750	9750	9750	9750	0
107	20241011	184700	26243710	9750	9750	9750	9750	0
108	20241011	184600	26243710	9750	9750	9750	9750	0
109	20241011	184500	26243710	9750	9750	9750	9750	0
110	20241011	184400	26243710	9750	9750	9750	9750	0
111	20241011	184300	26243710	9750	9750	9750	9750	0
112	20241011	184200	26243710	9750	9750	9750	9750	0
113	20241011	184100	26243710	9750	9750	9750	9750	0
114	20241011	184000	26243710	9750	9750	9750	9750	0
115	20241011	183900	26243710	9750	9750	9750	9750	0
116	20241011	183800	26243710	9750	9750	9750	9750	0
117	20241011	183700	26243710	9750	9750	9750	9750	0
118	20241011	183600	26243710	9750	9750	9750	9750	0
119	20241011	183500	26243710	9750	9750	9750	9750	0
120	20241011	183400	26243710	9750	9750	9750	9750	0
121	20241011	183300	26243710	9750	9750	9750	9750	0
122	20241011	183200	26243710	9750	9750	9750	9750	1
123	20241011	183100	26243710	9750	9750	9750	9750	0
124	20241011	183000	26243710	9750	9750	9750	9750	0
125	20241011	182900	26243710	9750	9750	9750	9750	0
126	20241011	182800	26243710	9750	9750	9750	9750	0
127	20241011	182700	26243710	9750	9750	9750	9750	0
128	20241011	182600	26243710	9750	9750	9750	9750	0
129	20241011	182500	26243710	9750	9750	9750	9750	0
130	20241011	182400	26243710	9750	9750	9750	9750	0
131	20241011	182300	26243710	9750	9750	9750	9750	0
132	20241011	182200	26243710	9750	9750	9750	9750	0
133	20241011	182100	26243710	9750	9750	9750	9750	0
134	20241011	182000	26243710	9750	9750	9750	9750	0
135	20241011	181900	26243710	9750	9750	9750	9750	0
136	20241011	181800	26243710	9750	9750	9750	9750	0
137	20241011	181700	26243710	9750	9750	9750	9750	0
138	20241011	181600	26243710	9750	9750	9750	9750	0
139	20241011	181500	26243710	9750	9750	9750	9750	0
140	20241011	181400	26243710	9750	9750	9750	9750	0
141	20241011	181300	26243710	9750	9750	9750	9750	0
142	20241011	181200	26243710	9750	9750	9750	9750	0
143	20241011	181100	26243710	9750	9750	9750	9750	0
144	20241011	181000	26243710	9750	9750	9750	9750	0
145	20241011	180900	26243710	9750	9750	9750	9750	0
146	20241011	180800	26243710	9750	9750	9750	9750	0
147	20241011	180700	26243710	9750	9750	9750	9750	0
148	20241011	180600	26243710	9750	9750	9750	9750	0
149	20241011	180500	26243710	9750	9750	9750	9750	0
150	20241011	180400	26243710	9750	9750	9750	9750	0
151	20241011	180300	26243710	9750	9750	9750	9750	0
152	20241011	180200	26243710	9750	9750	9750	9750	1
153	20241011	180100	26243710	9750	9750	9750	9750	0
154	20241011	180000	26243710	9750	9750	9750	9750	0
155	20241011	175900	26243710	9750	9750	9750	9750	0
156	20241011	175800	26243710	9750	9750	9750	9750	0
157	20241011	175700	26243710	9750	9750	9750	9750	0
158	20241011	175600	26243710	9750	9750	9750	9750	0
159	20241011	175500	26243710	9750	9750	9750	9750	0
160	20241011	175400	26243710	9750	9750	9750	9750	0
161	20241011	175300	26243710	9750	9750	9750	9750	0
162	20241011	175200	26243710	9750	9750	9750	9750	0
163	20241011	175100	26243710	9750	9750	9750	9750	0
164	20241011	175000	26243710	9750	9750	9750	9750	0
165	20241011	174900	26243710	9750	9750	9750	9750	0
166	20241011	174800	26243710	9750	9750	9750	9750	0
167	20241011	174700	26243710	9750	9750	9750	9750	0
168	20241011	174600	26243710	9750	9750	9750	9750	0
169	20241011	174500	26243710	9750	9750	9750	9750	0
170	20241011	174400	26243710	9750	9750	9750	9750	0
171	20241011	174300	26243710	9750	9750	9750	9750	0
172	20241011	174200	26243710	9750	9750	9750	9750	0
173	20241011	174100	26243710	9750	9750	9750	9750	0
174	20241011	174000	26243710	9750	9750	9750	9750	0
175	20241011	173900	26243710	9750	9750	9750	9750	0
176	20241011	173800	26243710	9750	9750	9750	9750	0
177	20241011	173700	26243710	9750	9750	9750	9750	0
178	20241011	173600	26243710	9750	9750	9750	9750	0
179	20241011	173500	26243710	9750	9750	9750	9750	0
180	20241011	173400	26243710	9750	9750	9750	9750	0
181	20241011	173300	26243710	9750	9750	9750	9750	0
182	20241011	173200	26243710	9750	9750	9750	9750	1
183	20241011	173100	26243710	9750	9750	9750	9750	0
184	20241011	173000	26243710	9750	9750	9750	9750	0
185	20241011	172900	26243710	9750	9750	9750	9750	0
186	20241011	172800	26243710	9750	9750	9750	9750	0
187	20241011	172700	26243710	9750	9750	9750	9750	0
188	20241011	172600	26243710	9750	9750	9750	9750	0
189	20241011	172500	26243710	9750	9750	9750	9750	0
190	20241011	172400	26243710	9750	9750	9750	9750	0
191	20241011	172300	26243710	9750	9750	9750	9750	0
192	20241011	172200	26243710	9750	9750	9750	9750	0
193	20241011	172100	26243710	9750	9750	9750	9750	0
194	20241011	172000	26243710	9750	9750	9750	9750	0
195	20241011	171900	26243710	9750	9750	9750	9750	0
196	20241011	171800	26243710	9750	9750	9750	9750	0
197	20241011	171700	26243710	9750	9750	9750	9750	0
198	20241011	171600	26243710	9750	9750	9750	9750	0
199	20241011	171500	26243710	9750	9750	9750	9750	0
200	20241011	171400	26243710	9750	9750	9750	9750	0
201	20241011	171300	26243710	9750	9750	9750	9750	0
202	20241011	171200	26243710	9750	9750	9750	9750	0
203	20241011	171100	26243710	9750	9750	9750	9750	0
204	20241011	171000	26243710	9750	9750	9750	9750	0
205	20241011	170900	26243710	9750	9750	9750	9750	0
206	20241011	170800	26243710	9750	9750	9750	9750	0
207	20241011	170700	26243710	9750	9750	9750	9750	0
208	20241011	170600	26243710	9750	9750	9750	9750	0
209	20241011	170500	26243710	9750	9750	9750	9750	0
210	20241011	170400	26243710	9750	9750	9750	9750	0
211	20241011	170300	26243710	9750	9750	9750	9750	0
212	20241011	170200	26243710	9750	9750	9750	9750	1
213	20241011	170100	26243710	9750	9750	9750	9750	0
214	20241011	170000	26243710	9750	9750	9750	9750	0
215	20241011	165900	26243710	9750	9750	9750	9750	0
216	20241011	165800	26243710	9750	9750	9750	9750	0
217	20241011	165700	26243710	9750	9750	9750	9750	0
218	20241011	165600	26243710	9750	9750	9750	9750	0
219	20241011	165500	26243710	9750	9750	9750	9750	0
220	20241011	165400	26243710	9750	9750	9750	9750	0
221	20241011	165300	26243710	9750	9750	9750	9750	0
222	20241011	165200	26243710	9750	9750	9750	9750	0
223	20241011	165100	26243710	9750	9750	9750	9750	0
224	20241011	165000	26243710	9750	9750	9750	9750	0
225	20241011	164900	26243710	9750	9750	9750	9750	0
226	20241011	164800	26243710	9750	9750	9750	9750	0
227	20241011	164700	26243710	9750	9750	9750	9750	0
228	20241011	164600	26243710	9750	9750	9750	9750	0
229	20241011	164500	26243710	9750	9750	9750	9750	0
230	20241011	164400	26243710	9750	9750	9750	9750	0
231	20241011	164300	26243710	9750	9750	9750	9750	0
232	20241011	164200	26243710	9750	9750	9750	9750	0
233	20241011	164100	26243710	9750	9750	9750	9750	0
234	20241011	164000	26243710	9750	9750	9750	9750	0
235	20241011	163900	26243710	9750	9750	9750	9750	0
236	20241011	163800	26243710	9750	9750	9750	9750	0
237	20241011	163700	26243710	9750	9750	9750	9750	0
238	20241011	163600	26243710	9750	9750	9750	9750	0
239	20241011	163500	26243710	9750	9750	9750	9750	0
240	20241011	163400	26243710	9750	9750	9750	9750	0
241	20241011	163300	26243710	9750	9750	9750	9750	0
242	20241011	163200	26243710	9750	9750	9750	9750	1
243	20241011	163100	26243710	9750	9750	9750	9750	0
244	20241011	163000	26243710	9750	9750	9750	9750	0
245	20241011	162900	26243710	9750	9750	9750	9750	0
246	20241011	162800	26243710	9750	9750	9750	9750	0
247	20241011	162700	26243710	9750	9750	9750	9750	0
248	20241011	162600	26243710	9750	9750	9750	9750	0
249	20241011	162500	26243710	9750	9750	9750	9750	0
250	20241011	162400	26243710	9750	9750	9750	9750	0
251	20241011	162300	26243710	9750	9750	9750	9750	0
252	20241011	162200	26243710	9750	9750	9750	9750	0
253	20241011	162100	26243710	9750	9750	9750	9750	0
254	20241011	162000	26243710	9750	9750	9750	9750	0
255	20241011	161900	26243710	9750	9750	9750	9750	0
256	20241011	161800	26243710	9750	9750	9750	9750	0
257	20241011	161700	26243710	9750	9750	9750	9750	0
258	20241011	161600	26243710	9750	9750	9750	9750	0
259	20241011	161500	26243710	9750	9750	9750	9750	0
260	20241011	161400	26243710	9750	9750	9750	9750	0
261	20241011	161300	26243710	9750	9750	9750	9750	0
262	20241011	161200	26243710	9750	9750	9750	9750	0
263	20241011	161100	26243710	9750	9750	9750	9750	0
264	20241011	161000	26243710	9750	9750	9750	9750	0
265	20241011	160900	26243710	9750	9750	9750	9750	0
266	20241011	160800	26243710	9750	9750	9750	9750	0
267	20241011	160700	26243710	9750	9750	9750	9750	0
268	20241011	160600	26243710	9750	9750	9750	9750	0
269	20241011	160500	26243710	9750	9750	9750	9750	0
270	20241011	160400	26243710	9750	9750	9750	9750	0
271	20241011	160300	26243710	9750	9750	9750	9750	0
272	20241011	160200	26243710	9750	9750	9750	9750	1
273	20241011	160100	26243710	9750	9750	9750	9750	0
274	20241011	160000	26243710	9750	9750	9750	9750	0
275	20241011	155900	26243710	9750	9750	9750	9750	0
276	20241011	155800	26243710	9750	9750	9750	9750	0
277	20241011	155700	26243710	9750	9750	9750	9750	0
278	20241011	155600	26243710	9750	9750	9750	9750	0
279	20241011	155500	26243710	9750	9750	9750	9750	0
280	20241011	155400	26243710	9750	9750	9750	9750	0
281	20241011	155300	26243710	9750	9750	9750	9750	0
282	20241011	155200	26243710	9750	9750	9750	9750	0
283	20241011	155100	26243710	9750	9750	9750	9750	0
284	20241011	155000	26243710	9750	9750	9750	9750	0
285	20241011	154900	26243710	9750	9750	9750	9750	0
286	20241011	154800	26243710	9750	9750	9750	9750	0
287	20241011	154700	26243710	9750	9750	9750	9750	0
288	20241011	154600	26243710	9750	9750	9750	9750	0
289	20241011	154500	26243710	9750	9750	9750	9750	0
290	20241011	154400	26243710	9750	9750	9750	9750	0
291	20241011	154300	26243710	9750	9750	9750	9750	0
292	20241011	154200	26243710	9750	9750	9750	9750	0
293	20241011	154100	26243710	9750	9750	9750	9750	0
294	20241011	154000	26243710	9750	9750	9750	9750	0
295	20241011	153900	26243710	9750	9750	9750	9750	0
296	20241011	153800	26243710	9750	9750	9750	9750	0
297	20241011	153700	26243710	9750	9750	9750	9750	0
298	20241011	153600	26243710	9750	9750	9750	9750	0
299	20241011	153500	26243710	9750	9750	9750	9750	0
300	20241011	153400	26243710	9750	9750	9750	9750	0
301	20241011	153300	26243710	9750	9750	9750	9750	0
302	20241011	153200	26243710	9750	9750	9750	9750	1
303	20241011	153100	26243710	9750	9750	9750	9750	0
304	20241011	153000	26243710	9750	9750	9750	9750	1
305	20241011	152900	26233960	9750	9750	9750	9750	0
306	20241011	152800	26233960	9750	9750	9750	9750	0
307	20241011	152700	26233960	9750	9750	9750	9750	0
308	20241011	152600	26233960	9750	9750	9750	9750	0
309	20241011	152500	26233960	9750	9750	9750	9750	0
310	20241011	152400	26233960	9750	9750	9750	9750	0
311	20241011	152300	26233960	9750	9750	9750	9750	0
312	20241011	152200	26233960	9750	9750	9750	9750	0
313	20241011	152100	26233960	9750	9750	9750	9750	0
314	20241011	152000	26233960	9750	9750	9750	9750	0
315	20241011	151900	26233960	9750	9750	9750	9750	0
316	20241011	151800	26233960	9750	9750	9750	9750	0
317	20241011	151700	26233960	9750	9750	9750	9750	0
318	20241011	151600	26233960	9750	9750	9750	9750	0
319	20241011	151500	26233960	9750	9750	9750	9750	0
320	20241011	151400	26233960	9750	9750	9750	9750	0
321	20241011	151300	26233960	9750	9750	9750	9750	0
322	20241011	151200	26233960	9750	9750	9750	9750	0
323	20241011	151100	26233960	9750	9750	9750	9750	0
324	20241011	151000	26233960	9750	9750	9750	9750	0
325	20241011	150900	26233960	9750	9750	9750	9750	0
326	20241011	150800	26233960	9750	9750	9750	9750	0
327	20241011	150700	26233960	9750	9750	9750	9750	0
328	20241011	150600	26233960	9750	9750	9750	9750	0
329	20241011	150500	26233960	9750	9750	9750	9750	0
330	20241011	150400	26233960	9750	9750	9750	9750	0
331	20241011	150300	26233960	9750	9750	9750	9750	0
332	20241011	150200	26233960	9750	9750	9750	9750	0
333	20241011	150100	26233960	9750	9750	9750	9750	0
334	20241011	150000	26233960	9750	9750	9750	9750	0
335	20241011	145900	26233960	9750	9750	9750	9750	0
336	20241011	145800	26233960	9750	9750	9750	9750	0
337	20241011	145700	26233960	9750	9750	9750	9750	0
338	20241011	145600	26233960	9750	9750	9750	9750	5
339	20241011	145500	26185210	9480	9500	9500	9480	280
340	20241011	145400	23528810	9790	9790	9790	9790	0
341	20241011	145300	23528810	9790	9790	9790	9790	0
342	20241011	145200	23528810	9790	9790	9790	9790	0
343	20241011	145100	23528810	9790	9790	9790	9790	0
344	20241011	145000	23528810	9790	9790	9790	9790	0
345	20241011	144900	23528810	9790	9790	9790	9790	0
346	20241011	144800	23528810	9790	9790	9790	9790	0
347	20241011	144700	23528810	9790	9790	9790	9790	0
348	20241011	144600	23528810	9790	9790	9790	9790	0
349	20241011	144500	23528810	9790	9790	9790	9790	0
350	20241011	144400	23528810	9790	9790	9790	9790	0
351	20241011	144300	23528810	9790	9790	9790	9790	0
352	20241011	144200	23528810	9790	9790	9790	9790	0
353	20241011	144100	23528810	9790	9790	9790	9790	0
354	20241011	144000	23528810	9790	9790	9790	9790	0
355	20241011	143900	23528810	9790	9790	9790	9790	0
356	20241011	143800	23528810	9790	9790	9790	9790	0
357	20241011	143700	23528810	9790	9790	9790	9790	0
358	20241011	143600	23528810	9790	9790	9790	9790	0
359	20241011	143500	23528810	9790	9790	9790	9790	0
360	20241011	143400	23528810	9790	9790	9790	9790	0
361	20241011	143300	23528810	9790	9790	9790	9790	0
362	20241011	143200	23528810	9790	9790	9790	9790	0
363	20241011	143100	23528810	9790	9790	9790	9790	0
364	20241011	143000	23528810	9790	9790	9790	9790	0
365	20241011	142900	23528810	9790	9790	9790	9790	0
366	20241011	142800	23528810	9790	9790	9790	9790	0
367	20241011	142700	23528810	9790	9790	9790	9790	0
368	20241011	142600	23528810	9790	9790	9790	9790	0
369	20241011	142500	23528810	9790	9790	9790	9790	0
370	20241011	142400	23528810	9790	9790	9790	9790	0
371	20241011	142300	23528810	9790	9790	9790	9790	0
372	20241011	142200	23528810	9790	9790	9790	9790	0
373	20241011	142100	23528810	9790	9790	9790	9790	0
374	20241011	142000	23528810	9790	9790	9790	9790	0
375	20241011	141900	23528810	9790	9790	9790	9790	0
376	20241011	141800	23528810	9790	9790	9790	9790	0
377	20241011	141700	23528810	9790	9790	9790	9790	0
378	20241011	141600	23528810	9790	9790	9790	9790	0
379	20241011	141500	23528810	9790	9790	9790	9790	0
380	20241011	141400	23528810	9790	9790	9790	9790	0
381	20241011	141300	23528810	9790	9790	9790	9790	0
382	20241011	141200	23528810	9790	9790	9790	9790	0
383	20241011	141100	23528810	9790	9790	9790	9790	0
384	20241011	141000	23528810	9790	9790	9790	9790	0
385	20241011	140900	23528810	9790	9790	9790	9790	0
386	20241011	140800	23528810	9790	9790	9790	9790	0
387	20241011	140700	23528810	9790	9790	9790	9790	0
388	20241011	140600	23528810	9790	9790	9790	9790	0
389	20241011	140500	23528810	9790	9790	9790	9790	0
390	20241011	140400	23528810	9790	9790	9790	9790	0
391	20241011	140300	23528810	9790	9790	9790	9790	1
392	20241011	140200	23519020	9780	9780	9780	9780	45
393	20241011	140100	23078920	9780	9780	9780	9780	0
394	20241011	140000	23078920	9780	9780	9780	9780	400
395	20241011	135900	19166920	9780	9780	9780	9780	0
396	20241011	135800	19166920	9780	9780	9780	9780	0
397	20241011	135700	19166920	9780	9780	9780	9780	0
398	20241011	135600	19166920	9780	9780	9780	9780	0
399	20241011	135500	19166920	9780	9780	9780	9780	0
400	20241011	135400	19166920	9780	9780	9780	9780	50
401	20241011	135300	18677920	9770	9770	9770	9770	0
402	20241011	135200	18677920	9770	9770	9770	9770	0
403	20241011	135100	18677920	9770	9770	9770	9770	0
404	20241011	135000	18677920	9770	9770	9770	9770	0
405	20241011	134900	18677920	9770	9770	9770	9770	97
406	20241011	134800	17730230	9700	9700	9700	9700	0
407	20241011	134700	17730230	9700	9690	9700	9690	144
408	20241011	134600	16333920	9690	9690	9690	9690	0
409	20241011	134500	16333920	9690	9690	9690	9690	0
410	20241011	134400	16333920	9690	9690	9690	9690	0
411	20241011	134300	16333920	9690	9690	9690	9690	0
412	20241011	134200	16333920	9690	9690	9690	9690	0
413	20241011	134100	16333920	9690	9690	9690	9690	0
414	20241011	134000	16333920	9690	9690	9690	9690	1
415	20241011	133900	16324230	9500	9500	9500	9500	0
416	20241011	133800	16324230	9500	9500	9500	9500	0
417	20241011	133700	16324230	9500	9500	9500	9500	0
418	20241011	133600	16324230	9500	9500	9500	9500	0
419	20241011	133500	16324230	9500	9500	9500	9500	0
420	20241011	133400	16324230	9500	9500	9500	9500	0
421	20241011	133300	16324230	9500	9500	9500	9500	0
422	20241011	133200	16324230	9500	9500	9500	9500	0
423	20241011	133100	16324230	9500	9500	9500	9500	0
424	20241011	133000	16324230	9500	9500	9500	9500	0
425	20241011	132900	16324230	9500	9500	9500	9500	0
426	20241011	132800	16324230	9500	9500	9500	9500	0
427	20241011	132700	16324230	9500	9480	9500	9480	65
428	20241011	132600	15707230	9480	9480	9480	9480	20
429	20241011	132500	15517630	9480	9480	9480	9480	0
430	20241011	132400	15517630	9480	9480	9480	9480	50
431	20241011	132300	15043630	9480	9480	9480	9480	100
432	20241011	132200	14095630	9480	9480	9480	9480	0
433	20241011	132100	14095630	9480	9480	9480	9480	0
434	20241011	132000	14095630	9480	9480	9480	9480	0
435	20241011	131900	14095630	9480	9480	9480	9480	0
436	20241011	131800	14095630	9480	9480	9480	9480	0
437	20241011	131700	14095630	9480	9480	9480	9480	0
438	20241011	131600	14095630	9480	9480	9480	9480	0
439	20241011	131500	14095630	9480	9480	9480	9480	0
440	20241011	131400	14095630	9480	9480	9480	9480	1
441	20241011	131300	14086150	9480	9480	9480	9480	0
442	20241011	131200	14086150	9480	9480	9480	9480	0
443	20241011	131100	14086150	9480	9480	9480	9480	0
444	20241011	131000	14086150	9480	9480	9480	9480	0
445	20241011	130900	14086150	9480	9480	9480	9480	0
446	20241011	130800	14086150	9480	9480	9480	9480	0
447	20241011	130700	14086150	9480	9480	9480	9480	0
448	20241011	130600	14086150	9480	9480	9480	9480	0
449	20241011	130500	14086150	9480	9480	9480	9480	0
450	20241011	130400	14086150	9480	9480	9480	9480	0
451	20241011	130300	14086150	9480	9480	9480	9480	0
452	20241011	130200	14086150	9480	9500	9500	9480	314
453	20241011	130100	11109200	9500	9500	9500	9500	125
454	20241011	130000	9921700	9490	9490	9490	9490	0
455	20241011	125900	9921700	9490	9490	9490	9490	0
456	20241011	125800	9921700	9490	9490	9490	9490	0
457	20241011	125700	9921700	9490	9490	9490	9490	0
458	20241011	125600	9921700	9490	9490	9490	9490	0
459	20241011	125500	9921700	9490	9490	9490	9490	0
460	20241011	125400	9921700	9490	9490	9490	9490	0
461	20241011	125300	9921700	9490	9490	9490	9490	0
462	20241011	125200	9921700	9490	9490	9490	9490	1
463	20241011	125100	9912210	9490	9490	9490	9490	0
464	20241011	125000	9912210	9490	9490	9490	9490	0
465	20241011	124900	9912210	9490	9490	9490	9490	0
466	20241011	124800	9912210	9490	9490	9490	9490	0
467	20241011	124700	9912210	9490	9490	9490	9490	0
468	20241011	124600	9912210	9490	9490	9490	9490	0
469	20241011	124500	9912210	9490	9490	9490	9490	0
470	20241011	124400	9912210	9490	9490	9490	9490	0
471	20241011	124300	9912210	9490	9490	9490	9490	0
472	20241011	124200	9912210	9490	9490	9490	9490	0
473	20241011	124100	9912210	9490	9490	9490	9490	0
474	20241011	124000	9912210	9490	9490	9490	9490	0
475	20241011	123900	9912210	9490	9490	9490	9490	0
476	20241011	123800	9912210	9490	9490	9490	9490	0
477	20241011	123700	9912210	9490	9490	9490	9490	0
478	20241011	123600	9912210	9490	9490	9490	9490	0
479	20241011	123500	9912210	9490	9490	9490	9490	0
480	20241011	123400	9912210	9490	9490	9490	9490	0
481	20241011	123300	9912210	9490	9490	9490	9490	6
482	20241011	123200	9855270	9500	9500	9500	9500	0
483	20241011	123100	9855270	9500	9500	9500	9500	0
484	20241011	123000	9855270	9500	9500	9500	9500	0
485	20241011	122900	9855270	9500	9500	9500	9500	0
486	20241011	122800	9855270	9500	9500	9500	9500	0
487	20241011	122700	9855270	9500	9500	9500	9500	0
488	20241011	122600	9855270	9500	9500	9500	9500	0
489	20241011	122500	9855270	9500	9500	9500	9500	48
490	20241011	122400	9399270	9500	9500	9500	9500	0
491	20241011	122300	9399270	9500	9500	9500	9500	0
492	20241011	122200	9399270	9500	9500	9500	9500	0
493	20241011	122100	9399270	9500	9500	9500	9500	0
494	20241011	122000	9399270	9500	9500	9500	9500	0
495	20241011	121900	9399270	9500	9500	9500	9500	0
496	20241011	121800	9399270	9500	9500	9500	9500	0
497	20241011	121700	9399270	9500	9500	9500	9500	0
498	20241011	121600	9399270	9500	9500	9500	9500	0
499	20241011	121500	9399270	9500	9500	9500	9500	0
500	20241011	121400	9399270	9500	9500	9500	9500	0
501	20241011	121300	9399270	9500	9500	9500	9500	0
502	20241011	121200	9399270	9500	9500	9500	9500	0
503	20241011	121100	9399270	9500	9500	9500	9500	0
504	20241011	121000	9399270	9500	9500	9500	9500	0
505	20241011	120900	9399270	9500	9500	9500	9500	0
506	20241011	120800	9399270	9500	9500	9500	9500	0
507	20241011	120700	9399270	9500	9500	9500	9500	0
508	20241011	120600	9399270	9500	9500	9500	9500	0
509	20241011	120500	9399270	9500	9500	9500	9500	0
510	20241011	120400	9399270	9500	9500	9500	9500	0
511	20241011	120300	9399270	9500	9500	9500	9500	0
512	20241011	120200	9399270	9500	9500	9500	9500	0
513	20241011	120100	9399270	9500	9500	9500	9500	0
514	20241011	120000	9399270	9500	9500	9500	9500	0
515	20241011	115900	9399270	9500	9500	9500	9500	0
516	20241011	115800	9399270	9500	9500	9500	9500	0
517	20241011	115700	9399270	9500	9500	9500	9500	0
518	20241011	115600	9399270	9500	9500	9500	9500	0
519	20241011	115500	9399270	9500	9500	9500	9500	0
520	20241011	115400	9399270	9500	9500	9500	9500	0
521	20241011	115300	9399270	9500	9500	9500	9500	0
522	20241011	115200	9399270	9500	9500	9500	9500	0
523	20241011	115100	9399270	9500	9500	9500	9500	0
524	20241011	115000	9399270	9500	9500	9500	9500	0
525	20241011	114900	9399270	9500	9500	9500	9500	0
526	20241011	114800	9399270	9500	9500	9500	9500	0
527	20241011	114700	9399270	9500	9500	9500	9500	0
528	20241011	114600	9399270	9500	9500	9500	9500	0
529	20241011	114500	9399270	9500	9500	9500	9500	0
530	20241011	114400	9399270	9500	9500	9500	9500	0
531	20241011	114300	9399270	9500	9500	9500	9500	0
532	20241011	114200	9399270	9500	9500	9500	9500	0
533	20241011	114100	9399270	9500	9500	9500	9500	0
534	20241011	114000	9399270	9500	9500	9500	9500	0
535	20241011	113900	9399270	9500	9500	9500	9500	0
536	20241011	113800	9399270	9500	9500	9500	9500	0
537	20241011	113700	9399270	9500	9500	9500	9500	0
538	20241011	113600	9399270	9500	9500	9500	9500	0
539	20241011	113500	9399270	9500	9500	9500	9500	0
540	20241011	113400	9399270	9500	9500	9500	9500	0
541	20241011	113300	9399270	9500	9500	9500	9500	0
542	20241011	113200	9399270	9500	9500	9500	9500	0
543	20241011	113100	9399270	9500	9520	9520	9500	400
544	20241011	113000	5594840	9510	9510	9510	9510	0
545	20241011	112900	5594840	9510	9510	9510	9510	0
546	20241011	112800	5594840	9510	9510	9510	9510	0
547	20241011	112700	5594840	9510	9510	9510	9510	0
548	20241011	112600	5594840	9510	9510	9510	9510	0
549	20241011	112500	5594840	9510	9510	9510	9510	0
550	20241011	112400	5594840	9510	9510	9510	9510	0
551	20241011	112300	5594840	9510	9510	9510	9510	0
552	20241011	112200	5594840	9510	9510	9510	9510	0
553	20241011	112100	5594840	9510	9510	9510	9510	0
554	20241011	112000	5594840	9510	9510	9510	9510	0
555	20241011	111900	5594840	9510	9510	9510	9510	0
556	20241011	111800	5594840	9510	9510	9510	9510	0
557	20241011	111700	5594840	9510	9510	9510	9510	0
558	20241011	111600	5594840	9510	9510	9510	9510	0
559	20241011	111500	5594840	9510	9510	9510	9510	0
560	20241011	111400	5594840	9510	9510	9510	9510	0
561	20241011	111300	5594840	9510	9510	9510	9510	0
562	20241011	111200	5594840	9510	9510	9510	9510	0
563	20241011	111100	5594840	9510	9510	9510	9510	0
564	20241011	111000	5594840	9510	9510	9510	9510	0
565	20241011	110900	5594840	9510	9510	9510	9510	0
566	20241011	110800	5594840	9510	9510	9510	9510	0
567	20241011	110700	5594840	9510	9510	9510	9510	0
568	20241011	110600	5594840	9510	9510	9510	9510	0
569	20241011	110500	5594840	9510	9510	9510	9510	0
570	20241011	110400	5594840	9510	9510	9510	9510	0
571	20241011	110300	5594840	9510	9510	9510	9510	0
572	20241011	110200	5594840	9510	9510	9510	9510	0
573	20241011	110100	5594840	9510	9510	9510	9510	0
574	20241011	110000	5594840	9510	9510	9510	9510	0
575	20241011	105900	5594840	9510	9510	9510	9510	0
576	20241011	105800	5594840	9510	9510	9510	9510	0
577	20241011	105700	5594840	9510	9510	9510	9510	0
578	20241011	105600	5594840	9510	9510	9510	9510	0
579	20241011	105500	5594840	9510	9510	9510	9510	0
580	20241011	105400	5594840	9510	9510	9510	9510	0
581	20241011	105300	5594840	9510	9510	9510	9510	0
582	20241011	105200	5594840	9510	9510	9510	9510	0
583	20241011	105100	5594840	9510	9510	9510	9510	0
584	20241011	105000	5594840	9510	9510	9510	9510	0
585	20241011	104900	5594840	9510	9510	9510	9510	0
586	20241011	104800	5594840	9510	9510	9510	9510	0
587	20241011	104700	5594840	9510	9510	9510	9510	0
588	20241011	104600	5594840	9510	9510	9510	9510	0
589	20241011	104500	5594840	9510	9510	9510	9510	0
590	20241011	104400	5594840	9510	9510	9510	9510	0
591	20241011	104300	5594840	9510	9510	9510	9510	0
592	20241011	104200	5594840	9510	9510	9510	9510	0
593	20241011	104100	5594840	9510	9510	9510	9510	0
594	20241011	104000	5594840	9510	9510	9510	9510	0
595	20241011	103900	5594840	9510	9510	9510	9510	0
596	20241011	103800	5594840	9510	9510	9510	9510	0
597	20241011	103700	5594840	9510	9510	9510	9510	0
598	20241011	103600	5594840	9510	9510	9510	9510	0
599	20241011	103500	5594840	9510	9510	9510	9510	0
600	20241011	103400	5594840	9510	9510	9510	9510	0
601	20241011	103300	5594840	9510	9510	9510	9510	0
602	20241011	103200	5594840	9510	9510	9510	9510	0
603	20241011	103100	5594840	9510	9510	9510	9510	0
604	20241011	103000	5594840	9510	9510	9510	9510	0
605	20241011	102900	5594840	9510	9510	9510	9510	0
606	20241011	102800	5594840	9510	9510	9510	9510	1
607	20241011	102700	5585330	9770	9770	9770	9770	0
608	20241011	102600	5585330	9770	9770	9770	9770	0
609	20241011	102500	5585330	9770	9770	9770	9770	0
610	20241011	102400	5585330	9770	9770	9770	9770	0
611	20241011	102300	5585330	9770	9770	9770	9770	0
612	20241011	102200	5585330	9770	9770	9770	9770	0
613	20241011	102100	5585330	9770	9770	9770	9770	0
614	20241011	102000	5585330	9770	9770	9770	9770	0
615	20241011	101900	5585330	9770	9770	9770	9770	50
616	20241011	101800	5096830	9510	9510	9510	9510	0
617	20241011	101700	5096830	9510	9510	9510	9510	0
618	20241011	101600	5096830	9510	9510	9510	9510	1
619	20241011	101500	5087320	9780	9780	9780	9780	0
620	20241011	101400	5087320	9780	9780	9780	9780	0
621	20241011	101300	5087320	9780	9780	9780	9780	0
622	20241011	101200	5087320	9780	9780	9780	9780	0
623	20241011	101100	5087320	9780	9770	9780	9770	59
624	20241011	101000	4510350	9780	9780	9780	9780	50
625	20241011	100900	4021350	9770	9770	9770	9770	0
626	20241011	100800	4021350	9770	9770	9770	9770	0
627	20241011	100700	4021350	9770	9770	9770	9770	0
628	20241011	100600	4021350	9770	9770	9770	9770	0
629	20241011	100500	4021350	9770	9770	9770	9770	0
630	20241011	100400	4021350	9770	9770	9770	9770	0
631	20241011	100300	4021350	9770	9770	9770	9770	0
632	20241011	100200	4021350	9770	9770	9770	9770	0
633	20241011	100100	4021350	9770	9770	9770	9770	0
634	20241011	100000	4021350	9770	9770	9770	9770	0
635	20241011	095900	4021350	9770	9770	9770	9770	5
636	20241011	095800	3972500	9770	9770	9770	9770	40
637	20241011	095700	3581700	9780	9780	9780	9780	0
638	20241011	095600	3581700	9780	9780	9780	9780	0
639	20241011	095500	3581700	9780	9780	9780	9780	0
640	20241011	095400	3581700	9780	9780	9780	9780	0
641	20241011	095300	3581700	9780	9780	9780	9780	0
642	20241011	095200	3581700	9780	9780	9780	9780	0
643	20241011	095100	3581700	9780	9780	9780	9780	0
644	20241011	095000	3581700	9780	9780	9780	9780	0
645	20241011	094900	3581700	9780	9780	9780	9780	0
646	20241011	094800	3581700	9780	9780	9780	9780	0
647	20241011	094700	3581700	9780	9780	9780	9780	0
648	20241011	094600	3581700	9780	9780	9780	9780	0
649	20241011	094500	3581700	9780	9780	9780	9780	0
650	20241011	094400	3581700	9780	9780	9780	9780	0
651	20241011	094300	3581700	9780	9780	9780	9780	0
652	20241011	094200	3581700	9780	9780	9780	9780	0
653	20241011	094100	3581700	9780	9780	9780	9780	0
654	20241011	094000	3581700	9780	9780	9780	9780	0
655	20241011	093900	3581700	9780	9780	9780	9780	0
656	20241011	093800	3581700	9780	9780	9780	9780	0
657	20241011	093700	3581700	9780	9780	9780	9780	0
658	20241011	093600	3581700	9780	9780	9780	9780	0
659	20241011	093500	3581700	9780	9780	9780	9780	0
660	20241011	093400	3581700	9780	9780	9780	9780	5
661	20241011	093300	3532800	9600	9600	9600	9600	0
662	20241011	093200	3532800	9600	9600	9600	9600	351
663	20241011	093100	163200	9600	9600	9600	9600	0
664	20241011	093000	163200	9600	9600	9600	9600	11
665	20241011	092900	57600	9600	9600	9600	9600	4
666	20241011	092800	19200	9600	9600	9600	9600	0
667	20241011	092700	19200	9600	9600	9600	9600	0
668	20241011	092600	19200	9600	9600	9600	9600	0
669	20241011	092500	19200	9600	9600	9600	9600	0
670	20241011	092400	19200	9600	9600	9600	9600	0
671	20241011	092300	19200	9600	9600	9600	9600	0
672	20241011	092200	19200	9600	9600	9600	9600	0
673	20241011	092100	19200	9600	9600	9600	9600	0
674	20241011	092000	19200	9600	9600	9600	9600	0
675	20241011	091900	19200	9600	9600	9600	9600	0
676	20241011	091800	19200	9600	9600	9600	9600	0
677	20241011	091700	19200	9600	9600	9600	9600	0
678	20241011	091600	19200	9600	9600	9600	9600	0
679	20241011	091500	19200	9600	9600	9600	9600	0
680	20241011	091400	19200	9600	9600	9600	9600	0
681	20241011	091300	19200	9600	9600	9600	9600	0
682	20241011	091200	19200	9600	9600	9600	9600	0
683	20241011	091100	19200	9600	9600	9600	9600	0
684	20241011	091000	19200	9600	9600	9600	9600	0
685	20241011	090900	19200	9600	9600	9600	9600	0
686	20241011	090800	19200	9600	9600	9600	9600	0
687	20241011	090700	19200	9600	9600	9600	9600	0
688	20241011	090600	19200	9600	9600	9600	9600	0
689	20241011	090500	19200	9600	9600	9600	9600	1
690	20241011	090400	9600	9600	9600	9600	9600	0
691	20241011	090300	9600	9600	9600	9600	9600	0
692	20241011	090200	9600	9600	9600	9600	9600	0
693	20241011	090100	9600	9600	9600	9600	9600	0
694	20241011	090000	9600	9600	9600	9600	9600	1