KissMeData/044820/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192800	12232730	8650	8650	8650	8650	275
3	20241016	192700	12232730	8650	8650	8650	8650	0
4	20241016	192600	12232730	8650	8650	8650	8650	0
5	20241016	192500	12232730	8650	8650	8650	8650	0
6	20241016	192400	12232730	8650	8650	8650	8650	0
7	20241016	192300	12232730	8650	8650	8650	8650	0
8	20241016	192200	12232730	8650	8650	8650	8650	0
9	20241016	192100	12232730	8650	8650	8650	8650	0
10	20241016	192000	12232730	8650	8650	8650	8650	0
11	20241016	191900	12232730	8650	8650	8650	8650	0
12	20241016	191800	12232730	8650	8650	8650	8650	0
13	20241016	191700	12232730	8650	8650	8650	8650	0
14	20241016	191600	12232730	8650	8650	8650	8650	0
15	20241016	191500	12232730	8650	8650	8650	8650	0
16	20241016	191400	12232730	8650	8650	8650	8650	0
17	20241016	191300	12232730	8650	8650	8650	8650	0
18	20241016	191200	12232730	8650	8650	8650	8650	0
19	20241016	191100	12232730	8650	8650	8650	8650	0
20	20241016	191000	12232730	8650	8650	8650	8650	0
21	20241016	190900	12232730	8650	8650	8650	8650	0
22	20241016	190800	12232730	8650	8650	8650	8650	0
23	20241016	190700	12232730	8650	8650	8650	8650	0
24	20241016	190600	12232730	8650	8650	8650	8650	0
25	20241016	190500	12232730	8650	8650	8650	8650	0
26	20241016	190400	12232730	8650	8650	8650	8650	0
27	20241016	190300	12232730	8650	8650	8650	8650	0
28	20241016	190200	12232730	8650	8650	8650	8650	0
29	20241016	190100	12232730	8650	8650	8650	8650	0
30	20241016	190000	12232730	8650	8650	8650	8650	0
31	20241016	185900	12232730	8650	8650	8650	8650	0
32	20241016	185800	12232730	8650	8650	8650	8650	275
33	20241016	185700	12232730	8650	8650	8650	8650	0
34	20241016	185600	12232730	8650	8650	8650	8650	0
35	20241016	185500	12232730	8650	8650	8650	8650	0
36	20241016	185400	12232730	8650	8650	8650	8650	0
37	20241016	185300	12232730	8650	8650	8650	8650	0
38	20241016	185200	12232730	8650	8650	8650	8650	0
39	20241016	185100	12232730	8650	8650	8650	8650	0
40	20241016	185000	12232730	8650	8650	8650	8650	0
41	20241016	184900	12232730	8650	8650	8650	8650	0
42	20241016	184800	12232730	8650	8650	8650	8650	0
43	20241016	184700	12232730	8650	8650	8650	8650	0
44	20241016	184600	12232730	8650	8650	8650	8650	0
45	20241016	184500	12232730	8650	8650	8650	8650	0
46	20241016	184400	12232730	8650	8650	8650	8650	0
47	20241016	184300	12232730	8650	8650	8650	8650	0
48	20241016	184200	12232730	8650	8650	8650	8650	0
49	20241016	184100	12232730	8650	8650	8650	8650	0
50	20241016	184000	12232730	8650	8650	8650	8650	0
51	20241016	183900	12232730	8650	8650	8650	8650	0
52	20241016	183800	12232730	8650	8650	8650	8650	0
53	20241016	183700	12232730	8650	8650	8650	8650	0
54	20241016	183600	12232730	8650	8650	8650	8650	0
55	20241016	183500	12232730	8650	8650	8650	8650	0
56	20241016	183400	12232730	8650	8650	8650	8650	0
57	20241016	183300	12232730	8650	8650	8650	8650	0
58	20241016	183200	12232730	8650	8650	8650	8650	0
59	20241016	183100	12232730	8650	8650	8650	8650	0
60	20241016	183000	12232730	8650	8650	8650	8650	0
61	20241016	182900	12232730	8650	8650	8650	8650	0
62	20241016	182800	12232730	8650	8650	8650	8650	275
63	20241016	182700	12232730	8650	8650	8650	8650	0
64	20241016	182600	12232730	8650	8650	8650	8650	0
65	20241016	182500	12232730	8650	8650	8650	8650	0
66	20241016	182400	12232730	8650	8650	8650	8650	0
67	20241016	182300	12232730	8650	8650	8650	8650	0
68	20241016	182200	12232730	8650	8650	8650	8650	0
69	20241016	182100	12232730	8650	8650	8650	8650	0
70	20241016	182000	12232730	8650	8650	8650	8650	0
71	20241016	181900	12232730	8650	8650	8650	8650	0
72	20241016	181800	12232730	8650	8650	8650	8650	0
73	20241016	181700	12232730	8650	8650	8650	8650	0
74	20241016	181600	12232730	8650	8650	8650	8650	0
75	20241016	181500	12232730	8650	8650	8650	8650	0
76	20241016	181400	12232730	8650	8650	8650	8650	0
77	20241016	181300	12232730	8650	8650	8650	8650	0
78	20241016	181200	12232730	8650	8650	8650	8650	0
79	20241016	181100	12232730	8650	8650	8650	8650	0
80	20241016	181000	12232730	8650	8650	8650	8650	0
81	20241016	180900	12232730	8650	8650	8650	8650	0
82	20241016	180800	12232730	8650	8650	8650	8650	0
83	20241016	180700	12232730	8650	8650	8650	8650	0
84	20241016	180600	12232730	8650	8650	8650	8650	0
85	20241016	180500	12232730	8650	8650	8650	8650	0
86	20241016	180400	12232730	8650	8650	8650	8650	0
87	20241016	180300	12232730	8650	8650	8650	8650	0
88	20241016	180200	12232730	8650	8650	8650	8650	0
89	20241016	180100	12232730	8650	8650	8650	8650	0
90	20241016	180000	12232730	8650	8650	8650	8650	0
91	20241016	175900	12232730	8650	8650	8650	8650	0
92	20241016	175800	12232730	8650	8650	8650	8650	275
93	20241016	175700	12232730	8650	8650	8650	8650	0
94	20241016	175600	12232730	8650	8650	8650	8650	0
95	20241016	175500	12232730	8650	8650	8650	8650	0
96	20241016	175400	12232730	8650	8650	8650	8650	0
97	20241016	175300	12232730	8650	8650	8650	8650	0
98	20241016	175200	12232730	8650	8650	8650	8650	0
99	20241016	175100	12232730	8650	8650	8650	8650	0
100	20241016	175000	12232730	8650	8650	8650	8650	0
101	20241016	174900	12232730	8650	8650	8650	8650	0
102	20241016	174800	12232730	8650	8650	8650	8650	0
103	20241016	174700	12232730	8650	8650	8650	8650	0
104	20241016	174600	12232730	8650	8650	8650	8650	0
105	20241016	174500	12232730	8650	8650	8650	8650	0
106	20241016	174400	12232730	8650	8650	8650	8650	0
107	20241016	174300	12232730	8650	8650	8650	8650	0
108	20241016	174200	12232730	8650	8650	8650	8650	0
109	20241016	174100	12232730	8650	8650	8650	8650	0
110	20241016	174000	12232730	8650	8650	8650	8650	0
111	20241016	173900	12232730	8650	8650	8650	8650	0
112	20241016	173800	12232730	8650	8650	8650	8650	0
113	20241016	173700	12232730	8650	8650	8650	8650	0
114	20241016	173600	12232730	8650	8650	8650	8650	0
115	20241016	173500	12232730	8650	8650	8650	8650	0
116	20241016	173400	12232730	8650	8650	8650	8650	0
117	20241016	173300	12232730	8650	8650	8650	8650	0
118	20241016	173200	12232730	8650	8650	8650	8650	0
119	20241016	173100	12232730	8650	8650	8650	8650	0
120	20241016	173000	12232730	8650	8650	8650	8650	0
121	20241016	172900	12232730	8650	8650	8650	8650	0
122	20241016	172800	12232730	8650	8650	8650	8650	275
123	20241016	172700	12232730	8650	8650	8650	8650	0
124	20241016	172600	12232730	8650	8650	8650	8650	0
125	20241016	172500	12232730	8650	8650	8650	8650	0
126	20241016	172400	12232730	8650	8650	8650	8650	0
127	20241016	172300	12232730	8650	8650	8650	8650	0
128	20241016	172200	12232730	8650	8650	8650	8650	0
129	20241016	172100	12232730	8650	8650	8650	8650	0
130	20241016	172000	12232730	8650	8650	8650	8650	0
131	20241016	171900	12232730	8650	8650	8650	8650	0
132	20241016	171800	12232730	8650	8650	8650	8650	0
133	20241016	171700	12232730	8650	8650	8650	8650	0
134	20241016	171600	12232730	8650	8650	8650	8650	0
135	20241016	171500	12232730	8650	8650	8650	8650	0
136	20241016	171400	12232730	8650	8650	8650	8650	0
137	20241016	171300	12232730	8650	8650	8650	8650	0
138	20241016	171200	12232730	8650	8650	8650	8650	0
139	20241016	171100	12232730	8650	8650	8650	8650	0
140	20241016	171000	12232730	8650	8650	8650	8650	0
141	20241016	170900	12232730	8650	8650	8650	8650	0
142	20241016	170800	12232730	8650	8650	8650	8650	0
143	20241016	170700	12232730	8650	8650	8650	8650	0
144	20241016	170600	12232730	8650	8650	8650	8650	0
145	20241016	170500	12232730	8650	8650	8650	8650	0
146	20241016	170400	12232730	8650	8650	8650	8650	0
147	20241016	170300	12232730	8650	8650	8650	8650	0
148	20241016	170200	12232730	8650	8650	8650	8650	0
149	20241016	170100	12232730	8650	8650	8650	8650	0
150	20241016	170000	12232730	8650	8650	8650	8650	0
151	20241016	165900	12232730	8650	8650	8650	8650	0
152	20241016	165800	12232730	8650	8650	8650	8650	275
153	20241016	165700	12232730	8650	8650	8650	8650	0
154	20241016	165600	12232730	8650	8650	8650	8650	0
155	20241016	165500	12232730	8650	8650	8650	8650	0
156	20241016	165400	12232730	8650	8650	8650	8650	0
157	20241016	165300	12232730	8650	8650	8650	8650	0
158	20241016	165200	12232730	8650	8650	8650	8650	0
159	20241016	165100	12232730	8650	8650	8650	8650	0
160	20241016	165000	12232730	8650	8650	8650	8650	0
161	20241016	164900	12232730	8650	8650	8650	8650	0
162	20241016	164800	12232730	8650	8650	8650	8650	0
163	20241016	164700	12232730	8650	8650	8650	8650	0
164	20241016	164600	12232730	8650	8650	8650	8650	0
165	20241016	164500	12232730	8650	8650	8650	8650	0
166	20241016	164400	12232730	8650	8650	8650	8650	0
167	20241016	164300	12232730	8650	8650	8650	8650	0
168	20241016	164200	12232730	8650	8650	8650	8650	0
169	20241016	164100	12232730	8650	8650	8650	8650	0
170	20241016	164000	12232730	8650	8650	8650	8650	0
171	20241016	163900	12232730	8650	8650	8650	8650	0
172	20241016	163800	12232730	8650	8650	8650	8650	0
173	20241016	163700	12232730	8650	8650	8650	8650	0
174	20241016	163600	12232730	8650	8650	8650	8650	0
175	20241016	163500	12232730	8650	8650	8650	8650	0
176	20241016	163400	12232730	8650	8650	8650	8650	0
177	20241016	163300	12232730	8650	8650	8650	8650	0
178	20241016	163200	12232730	8650	8650	8650	8650	0
179	20241016	163100	12232730	8650	8650	8650	8650	0
180	20241016	163000	12232730	8650	8650	8650	8650	0
181	20241016	162900	12232730	8650	8650	8650	8650	0
182	20241016	162800	12232730	8650	8650	8650	8650	275
183	20241016	162700	12232730	8650	8650	8650	8650	0
184	20241016	162600	12232730	8650	8650	8650	8650	0
185	20241016	162500	12232730	8650	8650	8650	8650	0
186	20241016	162400	12232730	8650	8650	8650	8650	0
187	20241016	162300	12232730	8650	8650	8650	8650	0
188	20241016	162200	12232730	8650	8650	8650	8650	0
189	20241016	162100	12232730	8650	8650	8650	8650	0
190	20241016	162000	12232730	8650	8650	8650	8650	0
191	20241016	161900	12232730	8650	8650	8650	8650	0
192	20241016	161800	12232730	8650	8650	8650	8650	0
193	20241016	161700	12232730	8650	8650	8650	8650	0
194	20241016	161600	12232730	8650	8650	8650	8650	0
195	20241016	161500	12232730	8650	8650	8650	8650	0
196	20241016	161400	12232730	8650	8650	8650	8650	0
197	20241016	161300	12232730	8650	8650	8650	8650	0
198	20241016	161200	12232730	8650	8650	8650	8650	0
199	20241016	161100	12232730	8650	8650	8650	8650	0
200	20241016	161000	12232730	8650	8650	8650	8650	0
201	20241016	160900	12232730	8650	8650	8650	8650	0
202	20241016	160800	12232730	8650	8650	8650	8650	0
203	20241016	160700	12232730	8650	8650	8650	8650	0
204	20241016	160600	12232730	8650	8650	8650	8650	0
205	20241016	160500	12232730	8650	8650	8650	8650	0
206	20241016	160400	12232730	8650	8650	8650	8650	0
207	20241016	160300	12232730	8650	8650	8650	8650	0
208	20241016	160200	12232730	8650	8650	8650	8650	0
209	20241016	160100	12232730	8650	8650	8650	8650	0
210	20241016	160000	12232730	8650	8650	8650	8650	0
211	20241016	155900	12232730	8650	8650	8650	8650	0
212	20241016	155800	12232730	8650	8650	8650	8650	275
213	20241016	155700	12232730	8650	8650	8650	8650	0
214	20241016	155600	12232730	8650	8650	8650	8650	0
215	20241016	155500	12232730	8650	8650	8650	8650	0
216	20241016	155400	12232730	8650	8650	8650	8650	0
217	20241016	155300	12232730	8650	8650	8650	8650	0
218	20241016	155200	12232730	8650	8650	8650	8650	0
219	20241016	155100	12232730	8650	8650	8650	8650	0
220	20241016	155000	12232730	8650	8650	8650	8650	0
221	20241016	154900	12232730	8650	8650	8650	8650	0
222	20241016	154800	12232730	8650	8650	8650	8650	0
223	20241016	154700	12232730	8650	8650	8650	8650	0
224	20241016	154600	12232730	8650	8650	8650	8650	0
225	20241016	154500	12232730	8650	8650	8650	8650	0
226	20241016	154400	12232730	8650	8650	8650	8650	0
227	20241016	154300	12232730	8650	8650	8650	8650	0
228	20241016	154200	12232730	8650	8650	8650	8650	0
229	20241016	154100	12232730	8650	8650	8650	8650	0
230	20241016	154000	12232730	8650	8650	8650	8650	0
231	20241016	153900	12232730	8650	8650	8650	8650	0
232	20241016	153800	12232730	8650	8650	8650	8650	0
233	20241016	153700	12232730	8650	8650	8650	8650	0
234	20241016	153600	12232730	8650	8650	8650	8650	0
235	20241016	153500	12232730	8650	8650	8650	8650	0
236	20241016	153400	12232730	8650	8650	8650	8650	0
237	20241016	153300	12232730	8650	8650	8650	8650	0
238	20241016	153200	12232730	8650	8650	8650	8650	0
239	20241016	153100	12232730	8650	8650	8650	8650	0
240	20241016	153000	12232730	8650	8650	8650	8650	275
241	20241016	152900	9853980	8650	8650	8650	8650	0
242	20241016	152800	9853980	8650	8650	8650	8650	0
243	20241016	152700	9853980	8650	8650	8650	8650	0
244	20241016	152600	9853980	8650	8650	8650	8650	0
245	20241016	152500	9853980	8650	8650	8650	8650	0
246	20241016	152400	9853980	8650	8650	8650	8650	0
247	20241016	152300	9853980	8650	8650	8650	8650	0
248	20241016	152200	9853980	8650	8650	8650	8650	0
249	20241016	152100	9853980	8650	8650	8650	8650	0
250	20241016	152000	9853980	8650	8650	8650	8650	0
251	20241016	151900	9853980	8650	8650	8650	8650	0
252	20241016	151800	9853980	8650	8650	8650	8650	0
253	20241016	151700	9853980	8650	8650	8650	8650	0
254	20241016	151600	9853980	8650	8650	8650	8650	0
255	20241016	151500	9853980	8650	8650	8650	8650	0
256	20241016	151400	9853980	8650	8650	8650	8650	0
257	20241016	151300	9853980	8650	8650	8650	8650	0
258	20241016	151200	9853980	8650	8650	8650	8650	0
259	20241016	151100	9853980	8650	8650	8650	8650	0
260	20241016	151000	9853980	8650	8640	8650	8640	2
261	20241016	150900	9836690	8650	8650	8650	8650	0
262	20241016	150800	9836690	8650	8650	8650	8650	0
263	20241016	150700	9836690	8650	8650	8650	8650	0
264	20241016	150600	9836690	8650	8650	8650	8650	0
265	20241016	150500	9836690	8650	8650	8650	8650	0
266	20241016	150400	9836690	8650	8650	8650	8650	0
267	20241016	150300	9836690	8650	8650	8650	8650	0
268	20241016	150200	9836690	8650	8650	8650	8650	0
269	20241016	150100	9836690	8650	8650	8650	8650	0
270	20241016	150000	9836690	8650	8650	8650	8650	0
271	20241016	145900	9836690	8650	8650	8650	8650	0
272	20241016	145800	9836690	8650	8650	8650	8650	0
273	20241016	145700	9836690	8650	8650	8650	8650	0
274	20241016	145600	9836690	8650	8650	8650	8650	0
275	20241016	145500	9836690	8650	8650	8650	8650	0
276	20241016	145400	9836690	8650	8650	8650	8650	1
277	20241016	145300	9828040	8640	8640	8640	8640	13
278	20241016	145200	9715720	8650	8650	8650	8650	0
279	20241016	145100	9715720	8650	8650	8650	8650	0
280	20241016	145000	9715720	8650	8650	8650	8650	0
281	20241016	144900	9715720	8650	8650	8650	8650	0
282	20241016	144800	9715720	8650	8650	8650	8650	0
283	20241016	144700	9715720	8650	8650	8650	8650	0
284	20241016	144600	9715720	8650	8650	8650	8650	0
285	20241016	144500	9715720	8650	8650	8650	8650	0
286	20241016	144400	9715720	8650	8650	8650	8650	0
287	20241016	144300	9715720	8650	8650	8650	8650	0
288	20241016	144200	9715720	8650	8650	8650	8650	0
289	20241016	144100	9715720	8650	8650	8650	8650	0
290	20241016	144000	9715720	8650	8650	8650	8650	0
291	20241016	143900	9715720	8650	8650	8650	8650	0
292	20241016	143800	9715720	8650	8650	8650	8650	0
293	20241016	143700	9715720	8650	8650	8650	8650	0
294	20241016	143600	9715720	8650	8650	8650	8650	0
295	20241016	143500	9715720	8650	8650	8650	8650	0
296	20241016	143400	9715720	8650	8650	8650	8650	0
297	20241016	143300	9715720	8650	8650	8650	8650	50
298	20241016	143200	9283220	8650	8650	8650	8650	0
299	20241016	143100	9283220	8650	8650	8650	8650	0
300	20241016	143000	9283220	8650	8650	8650	8650	1
301	20241016	142900	9274570	8650	8650	8650	8650	0
302	20241016	142800	9274570	8650	8650	8650	8650	0
303	20241016	142700	9274570	8650	8650	8650	8650	0
304	20241016	142600	9274570	8650	8650	8650	8650	0
305	20241016	142500	9274570	8650	8650	8650	8650	0
306	20241016	142400	9274570	8650	8650	8650	8650	0
307	20241016	142300	9274570	8650	8650	8650	8650	0
308	20241016	142200	9274570	8650	8650	8650	8650	0
309	20241016	142100	9274570	8650	8650	8650	8650	0
310	20241016	142000	9274570	8650	8650	8650	8650	0
311	20241016	141900	9274570	8650	8650	8650	8650	0
312	20241016	141800	9274570	8650	8650	8650	8650	0
313	20241016	141700	9274570	8650	8650	8650	8650	0
314	20241016	141600	9274570	8650	8650	8650	8650	0
315	20241016	141500	9274570	8650	8650	8650	8650	0
316	20241016	141400	9274570	8650	8650	8650	8650	0
317	20241016	141300	9274570	8650	8650	8650	8650	0
318	20241016	141200	9274570	8650	8650	8650	8650	0
319	20241016	141100	9274570	8650	8650	8650	8650	0
320	20241016	141000	9274570	8650	8650	8650	8650	0
321	20241016	140900	9274570	8650	8650	8650	8650	0
322	20241016	140800	9274570	8650	8650	8650	8650	0
323	20241016	140700	9274570	8650	8650	8650	8650	0
324	20241016	140600	9274570	8650	8650	8650	8650	0
325	20241016	140500	9274570	8650	8650	8650	8650	0
326	20241016	140400	9274570	8650	8650	8650	8650	0
327	20241016	140300	9274570	8650	8650	8650	8650	0
328	20241016	140200	9274570	8650	8650	8650	8650	0
329	20241016	140100	9274570	8650	8650	8650	8650	0
330	20241016	140000	9274570	8650	8650	8650	8650	0
331	20241016	135900	9274570	8650	8650	8650	8650	0
332	20241016	135800	9274570	8650	8650	8650	8650	0
333	20241016	135700	9274570	8650	8650	8650	8650	0
334	20241016	135600	9274570	8650	8650	8650	8650	0
335	20241016	135500	9274570	8650	8650	8650	8650	0
336	20241016	135400	9274570	8650	8650	8650	8650	0
337	20241016	135300	9274570	8650	8650	8650	8650	0
338	20241016	135200	9274570	8650	8650	8650	8650	0
339	20241016	135100	9274570	8650	8650	8650	8650	0
340	20241016	135000	9274570	8650	8650	8650	8650	0
341	20241016	134900	9274570	8650	8650	8650	8650	0
342	20241016	134800	9274570	8650	8650	8650	8650	0
343	20241016	134700	9274570	8650	8650	8650	8650	0
344	20241016	134600	9274570	8650	8650	8650	8650	0
345	20241016	134500	9274570	8650	8650	8650	8650	0
346	20241016	134400	9274570	8650	8650	8650	8650	0
347	20241016	134300	9274570	8650	8650	8650	8650	0
348	20241016	134200	9274570	8650	8650	8650	8650	0
349	20241016	134100	9274570	8650	8650	8650	8650	0
350	20241016	134000	9274570	8650	8650	8650	8650	0
351	20241016	133900	9274570	8650	8650	8650	8650	0
352	20241016	133800	9274570	8650	8650	8650	8650	0
353	20241016	133700	9274570	8650	8650	8650	8650	0
354	20241016	133600	9274570	8650	8650	8650	8650	0
355	20241016	133500	9274570	8650	8650	8650	8650	0
356	20241016	133400	9274570	8650	8650	8650	8650	0
357	20241016	133300	9274570	8650	8650	8650	8650	0
358	20241016	133200	9274570	8650	8650	8650	8650	0
359	20241016	133100	9274570	8650	8650	8650	8650	0
360	20241016	133000	9274570	8650	8650	8650	8650	0
361	20241016	132900	9274570	8650	8650	8650	8650	0
362	20241016	132800	9274570	8650	8650	8650	8650	0
363	20241016	132700	9274570	8650	8650	8650	8650	0
364	20241016	132600	9274570	8650	8650	8650	8650	20
365	20241016	132500	9101570	8650	8650	8650	8650	0
366	20241016	132400	9101570	8650	8650	8650	8650	0
367	20241016	132300	9101570	8650	8650	8650	8650	0
368	20241016	132200	9101570	8650	8650	8650	8650	0
369	20241016	132100	9101570	8650	8650	8650	8650	0
370	20241016	132000	9101570	8650	8650	8650	8650	0
371	20241016	131900	9101570	8650	8650	8650	8650	23
372	20241016	131800	8902620	8650	8650	8650	8650	31
373	20241016	131700	8634470	8650	8650	8650	8650	0
374	20241016	131600	8634470	8650	8650	8650	8650	0
375	20241016	131500	8634470	8650	8650	8650	8650	0
376	20241016	131400	8634470	8650	8650	8650	8650	0
377	20241016	131300	8634470	8650	8650	8650	8650	0
378	20241016	131200	8634470	8650	8650	8650	8650	0
379	20241016	131100	8634470	8650	8650	8650	8650	0
380	20241016	131000	8634470	8650	8650	8650	8650	0
381	20241016	130900	8634470	8650	8650	8650	8650	0
382	20241016	130800	8634470	8650	8650	8650	8650	0
383	20241016	130700	8634470	8650	8650	8650	8650	0
384	20241016	130600	8634470	8650	8650	8650	8650	0
385	20241016	130500	8634470	8650	8650	8650	8650	0
386	20241016	130400	8634470	8650	8650	8650	8650	0
387	20241016	130300	8634470	8650	8650	8650	8650	0
388	20241016	130200	8634470	8650	8650	8650	8650	0
389	20241016	130100	8634470	8650	8650	8650	8650	0
390	20241016	130000	8634470	8650	8650	8650	8650	0
391	20241016	125900	8634470	8650	8650	8650	8650	0
392	20241016	125800	8634470	8650	8650	8650	8650	0
393	20241016	125700	8634470	8650	8650	8650	8650	0
394	20241016	125600	8634470	8650	8650	8650	8650	0
395	20241016	125500	8634470	8650	8650	8650	8650	0
396	20241016	125400	8634470	8650	8650	8650	8650	0
397	20241016	125300	8634470	8650	8650	8650	8650	0
398	20241016	125200	8634470	8650	8650	8650	8650	100
399	20241016	125100	7769470	8650	8650	8650	8650	1
400	20241016	125000	7760820	8630	8630	8630	8630	100
401	20241016	124900	6897820	8630	8630	8630	8630	0
402	20241016	124800	6897820	8630	8630	8630	8630	0
403	20241016	124700	6897820	8630	8630	8630	8630	0
404	20241016	124600	6897820	8630	8630	8630	8630	0
405	20241016	124500	6897820	8630	8630	8630	8630	0
406	20241016	124400	6897820	8630	8630	8630	8630	0
407	20241016	124300	6897820	8630	8630	8630	8630	0
408	20241016	124200	6897820	8630	8630	8630	8630	0
409	20241016	124100	6897820	8630	8630	8630	8630	0
410	20241016	124000	6897820	8630	8630	8630	8630	20
411	20241016	123900	6725220	8630	8630	8630	8630	0
412	20241016	123800	6725220	8630	8630	8630	8630	0
413	20241016	123700	6725220	8630	8630	8630	8630	0
414	20241016	123600	6725220	8630	8630	8630	8630	0
415	20241016	123500	6725220	8630	8630	8630	8630	0
416	20241016	123400	6725220	8630	8630	8630	8630	0
417	20241016	123300	6725220	8630	8630	8630	8630	0
418	20241016	123200	6725220	8630	8630	8630	8630	0
419	20241016	123100	6725220	8630	8630	8630	8630	0
420	20241016	123000	6725220	8630	8630	8630	8630	0
421	20241016	122900	6725220	8630	8630	8630	8630	0
422	20241016	122800	6725220	8630	8630	8630	8630	0
423	20241016	122700	6725220	8630	8630	8630	8630	0
424	20241016	122600	6725220	8630	8630	8630	8630	0
425	20241016	122500	6725220	8630	8630	8630	8630	0
426	20241016	122400	6725220	8630	8630	8630	8630	0
427	20241016	122300	6725220	8630	8630	8630	8630	0
428	20241016	122200	6725220	8630	8630	8630	8630	0
429	20241016	122100	6725220	8630	8630	8630	8630	0
430	20241016	122000	6725220	8630	8630	8630	8630	0
431	20241016	121900	6725220	8630	8630	8630	8630	0
432	20241016	121800	6725220	8630	8630	8630	8630	0
433	20241016	121700	6725220	8630	8630	8630	8630	5
434	20241016	121600	6682070	8630	8630	8630	8630	0
435	20241016	121500	6682070	8630	8630	8630	8630	0
436	20241016	121400	6682070	8630	8630	8630	8630	0
437	20241016	121300	6682070	8630	8630	8630	8630	0
438	20241016	121200	6682070	8630	8630	8630	8630	0
439	20241016	121100	6682070	8630	8630	8630	8630	0
440	20241016	121000	6682070	8630	8630	8630	8630	0
441	20241016	120900	6682070	8630	8630	8630	8630	0
442	20241016	120800	6682070	8630	8630	8630	8630	0
443	20241016	120700	6682070	8630	8630	8630	8630	0
444	20241016	120600	6682070	8630	8630	8630	8630	2
445	20241016	120500	6664810	8630	8630	8630	8630	0
446	20241016	120400	6664810	8630	8630	8630	8630	0
447	20241016	120300	6664810	8630	8630	8630	8630	6
448	20241016	120200	6613030	8630	8630	8630	8630	0
449	20241016	120100	6613030	8630	8630	8630	8630	0
450	20241016	120000	6613030	8630	8630	8630	8630	0
451	20241016	115900	6613030	8630	8630	8630	8630	0
452	20241016	115800	6613030	8630	8630	8630	8630	0
453	20241016	115700	6613030	8630	8630	8630	8630	0
454	20241016	115600	6613030	8630	8630	8630	8630	0
455	20241016	115500	6613030	8630	8630	8630	8630	0
456	20241016	115400	6613030	8630	8630	8630	8630	0
457	20241016	115300	6613030	8630	8630	8630	8630	0
458	20241016	115200	6613030	8630	8630	8630	8630	0
459	20241016	115100	6613030	8630	8630	8630	8630	0
460	20241016	115000	6613030	8630	8630	8630	8630	0
461	20241016	114900	6613030	8630	8630	8630	8630	0
462	20241016	114800	6613030	8630	8630	8630	8630	0
463	20241016	114700	6613030	8630	8630	8630	8630	0
464	20241016	114600	6613030	8630	8630	8630	8630	0
465	20241016	114500	6613030	8630	8630	8630	8630	0
466	20241016	114400	6613030	8630	8630	8630	8630	0
467	20241016	114300	6613030	8630	8630	8630	8630	0
468	20241016	114200	6613030	8630	8630	8630	8630	0
469	20241016	114100	6613030	8630	8630	8630	8630	0
470	20241016	114000	6613030	8630	8630	8630	8630	0
471	20241016	113900	6613030	8630	8630	8630	8630	0
472	20241016	113800	6613030	8630	8630	8630	8630	0
473	20241016	113700	6613030	8630	8630	8630	8630	1
474	20241016	113600	6604400	8590	8620	8620	8590	198
475	20241016	113500	4899820	8640	8640	8640	8640	0
476	20241016	113400	4899820	8640	8640	8640	8640	0
477	20241016	113300	4899820	8640	8640	8640	8640	0
478	20241016	113200	4899820	8640	8640	8640	8640	0
479	20241016	113100	4899820	8640	8640	8640	8640	0
480	20241016	113000	4899820	8640	8640	8640	8640	0
481	20241016	112900	4899820	8640	8640	8640	8640	0
482	20241016	112800	4899820	8640	8640	8640	8640	0
483	20241016	112700	4899820	8640	8640	8640	8640	7
484	20241016	112600	4839340	8640	8640	8640	8640	0
485	20241016	112500	4839340	8640	8640	8640	8640	0
486	20241016	112400	4839340	8640	8640	8640	8640	0
487	20241016	112300	4839340	8640	8640	8640	8640	1
488	20241016	112200	4830700	8630	8630	8630	8630	0
489	20241016	112100	4830700	8630	8630	8630	8630	0
490	20241016	112000	4830700	8630	8650	8650	8630	11
491	20241016	111900	4735750	8620	8620	8620	8620	15
492	20241016	111800	4606450	8620	8620	8620	8620	16
493	20241016	111700	4468530	8620	8620	8620	8620	10
494	20241016	111600	4382330	8620	8620	8620	8620	14
495	20241016	111500	4261650	8620	8620	8620	8620	10
496	20241016	111400	4175450	8620	8620	8620	8620	16
497	20241016	111300	4037530	8620	8630	8650	8620	11
498	20241016	111200	3942670	8630	8630	8630	8630	8
499	20241016	111100	3873630	8650	8650	8650	8650	0
500	20241016	111000	3873630	8650	8650	8650	8650	0
501	20241016	110900	3873630	8650	8650	8650	8650	0
502	20241016	110800	3873630	8650	8650	8650	8650	0
503	20241016	110700	3873630	8650	8650	8650	8650	0
504	20241016	110600	3873630	8650	8650	8650	8650	0
505	20241016	110500	3873630	8650	8650	8650	8650	0
506	20241016	110400	3873630	8650	8650	8650	8650	0
507	20241016	110300	3873630	8650	8650	8650	8650	0
508	20241016	110200	3873630	8650	8650	8650	8650	0
509	20241016	110100	3873630	8650	8650	8650	8650	0
510	20241016	110000	3873630	8650	8650	8650	8650	0
511	20241016	105900	3873630	8650	8650	8650	8650	0
512	20241016	105800	3873630	8650	8650	8650	8650	0
513	20241016	105700	3873630	8650	8650	8650	8650	0
514	20241016	105600	3873630	8650	8650	8650	8650	0
515	20241016	105500	3873630	8650	8650	8650	8650	0
516	20241016	105400	3873630	8650	8650	8650	8650	0
517	20241016	105300	3873630	8650	8650	8650	8650	0
518	20241016	105200	3873630	8650	8650	8650	8650	0
519	20241016	105100	3873630	8650	8650	8650	8650	0
520	20241016	105000	3873630	8650	8650	8650	8650	0
521	20241016	104900	3873630	8650	8650	8650	8650	0
522	20241016	104800	3873630	8650	8650	8650	8650	0
523	20241016	104700	3873630	8650	8650	8650	8650	0
524	20241016	104600	3873630	8650	8650	8650	8650	0
525	20241016	104500	3873630	8650	8650	8650	8650	0
526	20241016	104400	3873630	8650	8650	8650	8650	0
527	20241016	104300	3873630	8650	8650	8650	8650	0
528	20241016	104200	3873630	8650	8650	8650	8650	0
529	20241016	104100	3873630	8650	8650	8650	8650	0
530	20241016	104000	3873630	8650	8650	8650	8650	0
531	20241016	103900	3873630	8650	8650	8650	8650	0
532	20241016	103800	3873630	8650	8650	8650	8650	0
533	20241016	103700	3873630	8650	8650	8650	8650	0
534	20241016	103600	3873630	8650	8650	8650	8650	0
535	20241016	103500	3873630	8650	8650	8650	8650	1
536	20241016	103400	3864980	8640	8640	8640	8640	1
537	20241016	103300	3856340	8650	8650	8650	8650	0
538	20241016	103200	3856340	8650	8650	8650	8650	0
539	20241016	103100	3856340	8650	8650	8650	8650	0
540	20241016	103000	3856340	8650	8650	8650	8650	0
541	20241016	102900	3856340	8650	8650	8650	8650	10
542	20241016	102800	3769840	8650	8650	8650	8650	0
543	20241016	102700	3769840	8650	8650	8650	8650	0
544	20241016	102600	3769840	8650	8650	8650	8650	0
545	20241016	102500	3769840	8650	8650	8650	8650	38
546	20241016	102400	3441140	8650	8650	8650	8650	0
547	20241016	102300	3441140	8650	8650	8650	8650	0
548	20241016	102200	3441140	8650	8650	8650	8650	0
549	20241016	102100	3441140	8650	8650	8650	8650	38
550	20241016	102000	3112440	8710	8710	8710	8710	0
551	20241016	101900	3112440	8710	8710	8710	8710	0
552	20241016	101800	3112440	8710	8710	8710	8710	0
553	20241016	101700	3112440	8710	8710	8710	8710	0
554	20241016	101600	3112440	8710	8710	8710	8710	0
555	20241016	101500	3112440	8710	8710	8710	8710	0
556	20241016	101400	3112440	8710	8710	8710	8710	0
557	20241016	101300	3112440	8710	8710	8710	8710	0
558	20241016	101200	3112440	8710	8710	8710	8710	0
559	20241016	101100	3112440	8710	8710	8710	8710	0
560	20241016	101000	3112440	8710	8710	8710	8710	0
561	20241016	100900	3112440	8710	8710	8710	8710	0
562	20241016	100800	3112440	8710	8650	8710	8650	115
563	20241016	100700	2117630	8650	8650	8650	8650	0
564	20241016	100600	2117630	8650	8650	8650	8650	0
565	20241016	100500	2117630	8650	8640	8650	8640	4
566	20241016	100400	2083050	8650	8640	8650	8640	2
567	20241016	100300	2065760	8650	8640	8650	8640	2
568	20241016	100200	2048470	8640	8640	8650	8640	3
569	20241016	100100	2022540	8650	8640	8650	8640	2
570	20241016	100000	2005250	8650	8650	8650	8650	0
571	20241016	095900	2005250	8650	8650	8650	8650	0
572	20241016	095800	2005250	8650	8680	8680	8640	113
573	20241016	095700	1025480	8680	8680	8680	8680	0
574	20241016	095600	1025480	8680	8680	8680	8680	38
575	20241016	095500	695640	8690	8690	8690	8690	3
576	20241016	095400	669570	8690	8690	8690	8690	0
577	20241016	095300	669570	8690	8690	8690	8690	0
578	20241016	095200	669570	8690	8700	8700	8690	21
579	20241016	095100	487060	8700	8700	8700	8700	0
580	20241016	095000	487060	8700	8700	8700	8700	0
581	20241016	094900	487060	8700	8700	8700	8700	0
582	20241016	094800	487060	8700	8700	8700	8700	10
583	20241016	094700	400060	8740	8740	8740	8740	0
584	20241016	094600	400060	8740	8740	8740	8740	0
585	20241016	094500	400060	8740	8740	8740	8740	0
586	20241016	094400	400060	8740	8740	8740	8740	0
587	20241016	094300	400060	8740	8740	8740	8740	0
588	20241016	094200	400060	8740	8740	8740	8740	0
589	20241016	094100	400060	8740	8740	8740	8740	0
590	20241016	094000	400060	8740	8740	8740	8740	0
591	20241016	093900	400060	8740	8740	8740	8740	0
592	20241016	093800	400060	8740	8740	8740	8740	1
593	20241016	093700	391320	8750	8700	8750	8680	39
594	20241016	093600	52450	8750	8750	8750	8750	0
595	20241016	093500	52450	8750	8750	8750	8750	0
596	20241016	093400	52450	8750	8720	8750	8720	2
597	20241016	093300	34980	8750	8750	8750	8750	0
598	20241016	093200	34980	8750	8750	8750	8750	0
599	20241016	093100	34980	8750	8750	8750	8750	0
600	20241016	093000	34980	8750	8750	8750	8750	0
601	20241016	092900	34980	8750	8750	8750	8750	0
602	20241016	092800	34980	8750	8750	8750	8750	0
603	20241016	092700	34980	8750	8750	8750	8750	0
604	20241016	092600	34980	8750	8750	8750	8750	0
605	20241016	092500	34980	8750	8750	8750	8750	0
606	20241016	092400	34980	8750	8750	8750	8750	0
607	20241016	092300	34980	8750	8750	8750	8750	0
608	20241016	092200	34980	8750	8750	8750	8750	0
609	20241016	092100	34980	8750	8750	8750	8750	0
610	20241016	092000	34980	8750	8750	8750	8750	0
611	20241016	091900	34980	8750	8750	8750	8750	0
612	20241016	091800	34980	8750	8750	8750	8750	0
613	20241016	091700	34980	8750	8750	8750	8750	0
614	20241016	091600	34980	8750	8750	8750	8750	1
615	20241016	091500	26230	8730	8730	8730	8730	0
616	20241016	091400	26230	8730	8730	8730	8730	0
617	20241016	091300	26230	8730	8730	8730	8730	0
618	20241016	091200	26230	8730	8730	8730	8730	0
619	20241016	091100	26230	8730	8730	8730	8730	0
620	20241016	091000	26230	8730	8730	8730	8730	0
621	20241016	090900	26230	8730	8730	8730	8730	0
622	20241016	090800	26230	8730	8730	8730	8730	0
623	20241016	090700	26230	8730	8730	8730	8730	0
624	20241016	090600	26230	8730	8730	8730	8730	0
625	20241016	090500	26230	8730	8730	8730	8730	0
626	20241016	090400	26230	8730	8730	8730	8730	0
627	20241016	090300	26230	8730	8730	8730	8730	0
628	20241016	090200	26230	8730	8730	8730	8730	0
629	20241016	090100	26230	8730	8730	8730	8730	1
630	20241016	090000	17500	8750	8750	8750	8750	2