KissMeData/296640/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212700	18425660	5820	5820	5820	5820	94
3	20241008	212600	18425660	5820	5820	5820	5820	0
4	20241008	212500	18425660	5820	5820	5820	5820	0
5	20241008	212400	18425660	5820	5820	5820	5820	0
6	20241008	212300	18425660	5820	5820	5820	5820	0
7	20241008	212200	18425660	5820	5820	5820	5820	0
8	20241008	212100	18425660	5820	5820	5820	5820	0
9	20241008	212000	18425660	5820	5820	5820	5820	0
10	20241008	211900	18425660	5820	5820	5820	5820	0
11	20241008	211800	18425660	5820	5820	5820	5820	0
12	20241008	211700	18425660	5820	5820	5820	5820	0
13	20241008	211600	18425660	5820	5820	5820	5820	0
14	20241008	211500	18425660	5820	5820	5820	5820	0
15	20241008	211400	18425660	5820	5820	5820	5820	0
16	20241008	211300	18425660	5820	5820	5820	5820	0
17	20241008	211200	18425660	5820	5820	5820	5820	0
18	20241008	211100	18425660	5820	5820	5820	5820	0
19	20241008	211000	18425660	5820	5820	5820	5820	0
20	20241008	210900	18425660	5820	5820	5820	5820	0
21	20241008	210800	18425660	5820	5820	5820	5820	0
22	20241008	210700	18425660	5820	5820	5820	5820	0
23	20241008	210600	18425660	5820	5820	5820	5820	0
24	20241008	210500	18425660	5820	5820	5820	5820	0
25	20241008	210400	18425660	5820	5820	5820	5820	0
26	20241008	210300	18425660	5820	5820	5820	5820	0
27	20241008	210200	18425660	5820	5820	5820	5820	0
28	20241008	210100	18425660	5820	5820	5820	5820	0
29	20241008	210000	18425660	5820	5820	5820	5820	0
30	20241008	205900	18425660	5820	5820	5820	5820	0
31	20241008	205800	18425660	5820	5820	5820	5820	0
32	20241008	205700	18425660	5820	5820	5820	5820	94
33	20241008	205600	18425660	5820	5820	5820	5820	0
34	20241008	205500	18425660	5820	5820	5820	5820	0
35	20241008	205400	18425660	5820	5820	5820	5820	0
36	20241008	205300	18425660	5820	5820	5820	5820	0
37	20241008	205200	18425660	5820	5820	5820	5820	0
38	20241008	205100	18425660	5820	5820	5820	5820	0
39	20241008	205000	18425660	5820	5820	5820	5820	0
40	20241008	204900	18425660	5820	5820	5820	5820	0
41	20241008	204800	18425660	5820	5820	5820	5820	0
42	20241008	204700	18425660	5820	5820	5820	5820	0
43	20241008	204600	18425660	5820	5820	5820	5820	0
44	20241008	204500	18425660	5820	5820	5820	5820	0
45	20241008	204400	18425660	5820	5820	5820	5820	0
46	20241008	204300	18425660	5820	5820	5820	5820	0
47	20241008	204200	18425660	5820	5820	5820	5820	0
48	20241008	204100	18425660	5820	5820	5820	5820	0
49	20241008	204000	18425660	5820	5820	5820	5820	0
50	20241008	203900	18425660	5820	5820	5820	5820	0
51	20241008	203800	18425660	5820	5820	5820	5820	0
52	20241008	203700	18425660	5820	5820	5820	5820	0
53	20241008	203600	18425660	5820	5820	5820	5820	0
54	20241008	203500	18425660	5820	5820	5820	5820	0
55	20241008	203400	18425660	5820	5820	5820	5820	0
56	20241008	203300	18425660	5820	5820	5820	5820	0
57	20241008	203200	18425660	5820	5820	5820	5820	0
58	20241008	203100	18425660	5820	5820	5820	5820	0
59	20241008	203000	18425660	5820	5820	5820	5820	0
60	20241008	202900	18425660	5820	5820	5820	5820	0
61	20241008	202800	18425660	5820	5820	5820	5820	0
62	20241008	202700	18425660	5820	5820	5820	5820	94
63	20241008	202600	18425660	5820	5820	5820	5820	0
64	20241008	202500	18425660	5820	5820	5820	5820	0
65	20241008	202400	18425660	5820	5820	5820	5820	0
66	20241008	202300	18425660	5820	5820	5820	5820	0
67	20241008	202200	18425660	5820	5820	5820	5820	0
68	20241008	202100	18425660	5820	5820	5820	5820	0
69	20241008	202000	18425660	5820	5820	5820	5820	0
70	20241008	201900	18425660	5820	5820	5820	5820	0
71	20241008	201800	18425660	5820	5820	5820	5820	0
72	20241008	201700	18425660	5820	5820	5820	5820	0
73	20241008	201600	18425660	5820	5820	5820	5820	0
74	20241008	201500	18425660	5820	5820	5820	5820	0
75	20241008	201400	18425660	5820	5820	5820	5820	0
76	20241008	201300	18425660	5820	5820	5820	5820	0
77	20241008	201200	18425660	5820	5820	5820	5820	0
78	20241008	201100	18425660	5820	5820	5820	5820	0
79	20241008	201000	18425660	5820	5820	5820	5820	0
80	20241008	200900	18425660	5820	5820	5820	5820	0
81	20241008	200800	18425660	5820	5820	5820	5820	0
82	20241008	200700	18425660	5820	5820	5820	5820	0
83	20241008	200600	18425660	5820	5820	5820	5820	0
84	20241008	200500	18425660	5820	5820	5820	5820	0
85	20241008	200400	18425660	5820	5820	5820	5820	0
86	20241008	200300	18425660	5820	5820	5820	5820	0
87	20241008	200200	18425660	5820	5820	5820	5820	0
88	20241008	200100	18425660	5820	5820	5820	5820	0
89	20241008	200000	18425660	5820	5820	5820	5820	0
90	20241008	195900	18425660	5820	5820	5820	5820	0
91	20241008	195800	18425660	5820	5820	5820	5820	0
92	20241008	195700	18425660	5820	5820	5820	5820	94
93	20241008	195600	18425660	5820	5820	5820	5820	0
94	20241008	195500	18425660	5820	5820	5820	5820	0
95	20241008	195400	18425660	5820	5820	5820	5820	0
96	20241008	195300	18425660	5820	5820	5820	5820	0
97	20241008	195200	18425660	5820	5820	5820	5820	0
98	20241008	195100	18425660	5820	5820	5820	5820	0
99	20241008	195000	18425660	5820	5820	5820	5820	0
100	20241008	194900	18425660	5820	5820	5820	5820	0
101	20241008	194800	18425660	5820	5820	5820	5820	0
102	20241008	194700	18425660	5820	5820	5820	5820	0
103	20241008	194600	18425660	5820	5820	5820	5820	0
104	20241008	194500	18425660	5820	5820	5820	5820	0
105	20241008	194400	18425660	5820	5820	5820	5820	0
106	20241008	194300	18425660	5820	5820	5820	5820	0
107	20241008	194200	18425660	5820	5820	5820	5820	0
108	20241008	194100	18425660	5820	5820	5820	5820	0
109	20241008	194000	18425660	5820	5820	5820	5820	0
110	20241008	193900	18425660	5820	5820	5820	5820	0
111	20241008	193800	18425660	5820	5820	5820	5820	0
112	20241008	193700	18425660	5820	5820	5820	5820	0
113	20241008	193600	18425660	5820	5820	5820	5820	0
114	20241008	193500	18425660	5820	5820	5820	5820	0
115	20241008	193400	18425660	5820	5820	5820	5820	0
116	20241008	193300	18425660	5820	5820	5820	5820	0
117	20241008	193200	18425660	5820	5820	5820	5820	0
118	20241008	193100	18425660	5820	5820	5820	5820	0
119	20241008	193000	18425660	5820	5820	5820	5820	0
120	20241008	192900	18425660	5820	5820	5820	5820	0
121	20241008	192800	18425660	5820	5820	5820	5820	0
122	20241008	192700	18425660	5820	5820	5820	5820	94
123	20241008	192600	18425660	5820	5820	5820	5820	0
124	20241008	192500	18425660	5820	5820	5820	5820	0
125	20241008	192400	18425660	5820	5820	5820	5820	0
126	20241008	192300	18425660	5820	5820	5820	5820	0
127	20241008	192200	18425660	5820	5820	5820	5820	0
128	20241008	192100	18425660	5820	5820	5820	5820	0
129	20241008	192000	18425660	5820	5820	5820	5820	0
130	20241008	191900	18425660	5820	5820	5820	5820	0
131	20241008	191800	18425660	5820	5820	5820	5820	0
132	20241008	191700	18425660	5820	5820	5820	5820	0
133	20241008	191600	18425660	5820	5820	5820	5820	0
134	20241008	191500	18425660	5820	5820	5820	5820	0
135	20241008	191400	18425660	5820	5820	5820	5820	0
136	20241008	191300	18425660	5820	5820	5820	5820	0
137	20241008	191200	18425660	5820	5820	5820	5820	0
138	20241008	191100	18425660	5820	5820	5820	5820	0
139	20241008	191000	18425660	5820	5820	5820	5820	0
140	20241008	190900	18425660	5820	5820	5820	5820	0
141	20241008	190800	18425660	5820	5820	5820	5820	0
142	20241008	190700	18425660	5820	5820	5820	5820	0
143	20241008	190600	18425660	5820	5820	5820	5820	0
144	20241008	190500	18425660	5820	5820	5820	5820	0
145	20241008	190400	18425660	5820	5820	5820	5820	0
146	20241008	190300	18425660	5820	5820	5820	5820	0
147	20241008	190200	18425660	5820	5820	5820	5820	0
148	20241008	190100	18425660	5820	5820	5820	5820	0
149	20241008	190000	18425660	5820	5820	5820	5820	0
150	20241008	185900	18425660	5820	5820	5820	5820	0
151	20241008	185800	18425660	5820	5820	5820	5820	0
152	20241008	185700	18425660	5820	5820	5820	5820	94
153	20241008	185600	18425660	5820	5820	5820	5820	0
154	20241008	185500	18425660	5820	5820	5820	5820	0
155	20241008	185400	18425660	5820	5820	5820	5820	0
156	20241008	185300	18425660	5820	5820	5820	5820	0
157	20241008	185200	18425660	5820	5820	5820	5820	0
158	20241008	185100	18425660	5820	5820	5820	5820	0
159	20241008	185000	18425660	5820	5820	5820	5820	0
160	20241008	184900	18425660	5820	5820	5820	5820	0
161	20241008	184800	18425660	5820	5820	5820	5820	0
162	20241008	184700	18425660	5820	5820	5820	5820	0
163	20241008	184600	18425660	5820	5820	5820	5820	0
164	20241008	184500	18425660	5820	5820	5820	5820	0
165	20241008	184400	18425660	5820	5820	5820	5820	0
166	20241008	184300	18425660	5820	5820	5820	5820	0
167	20241008	184200	18425660	5820	5820	5820	5820	0
168	20241008	184100	18425660	5820	5820	5820	5820	0
169	20241008	184000	18425660	5820	5820	5820	5820	0
170	20241008	183900	18425660	5820	5820	5820	5820	0
171	20241008	183800	18425660	5820	5820	5820	5820	0
172	20241008	183700	18425660	5820	5820	5820	5820	0
173	20241008	183600	18425660	5820	5820	5820	5820	0
174	20241008	183500	18425660	5820	5820	5820	5820	0
175	20241008	183400	18425660	5820	5820	5820	5820	0
176	20241008	183300	18425660	5820	5820	5820	5820	0
177	20241008	183200	18425660	5820	5820	5820	5820	0
178	20241008	183100	18425660	5820	5820	5820	5820	0
179	20241008	183000	18425660	5820	5820	5820	5820	0
180	20241008	182900	18425660	5820	5820	5820	5820	0
181	20241008	182800	18425660	5820	5820	5820	5820	0
182	20241008	182700	18425660	5820	5820	5820	5820	94
183	20241008	182600	18425660	5820	5820	5820	5820	0
184	20241008	182500	18425660	5820	5820	5820	5820	0
185	20241008	182400	18425660	5820	5820	5820	5820	0
186	20241008	182300	18425660	5820	5820	5820	5820	0
187	20241008	182200	18425660	5820	5820	5820	5820	0
188	20241008	182100	18425660	5820	5820	5820	5820	0
189	20241008	182000	18425660	5820	5820	5820	5820	0
190	20241008	181900	18425660	5820	5820	5820	5820	0
191	20241008	181800	18425660	5820	5820	5820	5820	0
192	20241008	181700	18425660	5820	5820	5820	5820	0
193	20241008	181600	18425660	5820	5820	5820	5820	0
194	20241008	181500	18425660	5820	5820	5820	5820	0
195	20241008	181400	18425660	5820	5820	5820	5820	0
196	20241008	181300	18425660	5820	5820	5820	5820	0
197	20241008	181200	18425660	5820	5820	5820	5820	0
198	20241008	181100	18425660	5820	5820	5820	5820	0
199	20241008	181000	18425660	5820	5820	5820	5820	0
200	20241008	180900	18425660	5820	5820	5820	5820	0
201	20241008	180800	18425660	5820	5820	5820	5820	0
202	20241008	180700	18425660	5820	5820	5820	5820	0
203	20241008	180600	18425660	5820	5820	5820	5820	0
204	20241008	180500	18425660	5820	5820	5820	5820	0
205	20241008	180400	18425660	5820	5820	5820	5820	0
206	20241008	180300	18425660	5820	5820	5820	5820	0
207	20241008	180200	18425660	5820	5820	5820	5820	0
208	20241008	180100	18425660	5820	5820	5820	5820	0
209	20241008	180000	18425660	5820	5820	5820	5820	0
210	20241008	175900	18425660	5820	5820	5820	5820	0
211	20241008	175800	18425660	5820	5820	5820	5820	0
212	20241008	175700	18425660	5820	5820	5820	5820	94
213	20241008	175600	18425660	5820	5820	5820	5820	0
214	20241008	175500	18425660	5820	5820	5820	5820	0
215	20241008	175400	18425660	5820	5820	5820	5820	0
216	20241008	175300	18425660	5820	5820	5820	5820	0
217	20241008	175200	18425660	5820	5820	5820	5820	0
218	20241008	175100	18425660	5820	5820	5820	5820	0
219	20241008	175000	18425660	5820	5820	5820	5820	0
220	20241008	174900	18425660	5820	5820	5820	5820	0
221	20241008	174800	18425660	5820	5820	5820	5820	0
222	20241008	174700	18425660	5820	5820	5820	5820	0
223	20241008	174600	18425660	5820	5820	5820	5820	0
224	20241008	174500	18425660	5820	5820	5820	5820	0
225	20241008	174400	18425660	5820	5820	5820	5820	0
226	20241008	174300	18425660	5820	5820	5820	5820	0
227	20241008	174200	18425660	5820	5820	5820	5820	0
228	20241008	174100	18425660	5820	5820	5820	5820	0
229	20241008	174000	18425660	5820	5820	5820	5820	0
230	20241008	173900	18425660	5820	5820	5820	5820	0
231	20241008	173800	18425660	5820	5820	5820	5820	0
232	20241008	173700	18425660	5820	5820	5820	5820	0
233	20241008	173600	18425660	5820	5820	5820	5820	0
234	20241008	173500	18425660	5820	5820	5820	5820	0
235	20241008	173400	18425660	5820	5820	5820	5820	0
236	20241008	173300	18425660	5820	5820	5820	5820	0
237	20241008	173200	18425660	5820	5820	5820	5820	0
238	20241008	173100	18425660	5820	5820	5820	5820	0
239	20241008	173000	18425660	5820	5820	5820	5820	0
240	20241008	172900	18425660	5820	5820	5820	5820	0
241	20241008	172800	18425660	5820	5820	5820	5820	0
242	20241008	172700	18425660	5820	5820	5820	5820	94
243	20241008	172600	18425660	5820	5820	5820	5820	0
244	20241008	172500	18425660	5820	5820	5820	5820	0
245	20241008	172400	18425660	5820	5820	5820	5820	0
246	20241008	172300	18425660	5820	5820	5820	5820	0
247	20241008	172200	18425660	5820	5820	5820	5820	0
248	20241008	172100	18425660	5820	5820	5820	5820	0
249	20241008	172000	18425660	5820	5820	5820	5820	0
250	20241008	171900	18425660	5820	5820	5820	5820	0
251	20241008	171800	18425660	5820	5820	5820	5820	0
252	20241008	171700	18425660	5820	5820	5820	5820	0
253	20241008	171600	18425660	5820	5820	5820	5820	0
254	20241008	171500	18425660	5820	5820	5820	5820	0
255	20241008	171400	18425660	5820	5820	5820	5820	0
256	20241008	171300	18425660	5820	5820	5820	5820	0
257	20241008	171200	18425660	5820	5820	5820	5820	0
258	20241008	171100	18425660	5820	5820	5820	5820	0
259	20241008	171000	18425660	5820	5820	5820	5820	0
260	20241008	170900	18425660	5820	5820	5820	5820	0
261	20241008	170800	18425660	5820	5820	5820	5820	0
262	20241008	170700	18425660	5820	5820	5820	5820	0
263	20241008	170600	18425660	5820	5820	5820	5820	0
264	20241008	170500	18425660	5820	5820	5820	5820	0
265	20241008	170400	18425660	5820	5820	5820	5820	0
266	20241008	170300	18425660	5820	5820	5820	5820	0
267	20241008	170200	18425660	5820	5820	5820	5820	0
268	20241008	170100	18425660	5820	5820	5820	5820	0
269	20241008	170000	18425660	5820	5820	5820	5820	0
270	20241008	165900	18425660	5820	5820	5820	5820	0
271	20241008	165800	18425660	5820	5820	5820	5820	0
272	20241008	165700	18425660	5820	5820	5820	5820	94
273	20241008	165600	18425660	5820	5820	5820	5820	0
274	20241008	165500	18425660	5820	5820	5820	5820	0
275	20241008	165400	18425660	5820	5820	5820	5820	0
276	20241008	165300	18425660	5820	5820	5820	5820	0
277	20241008	165200	18425660	5820	5820	5820	5820	0
278	20241008	165100	18425660	5820	5820	5820	5820	0
279	20241008	165000	18425660	5820	5820	5820	5820	0
280	20241008	164900	18425660	5820	5820	5820	5820	0
281	20241008	164800	18425660	5820	5820	5820	5820	0
282	20241008	164700	18425660	5820	5820	5820	5820	0
283	20241008	164600	18425660	5820	5820	5820	5820	0
284	20241008	164500	18425660	5820	5820	5820	5820	0
285	20241008	164400	18425660	5820	5820	5820	5820	0
286	20241008	164300	18425660	5820	5820	5820	5820	0
287	20241008	164200	18425660	5820	5820	5820	5820	0
288	20241008	164100	18425660	5820	5820	5820	5820	0
289	20241008	164000	18425660	5820	5820	5820	5820	0
290	20241008	163900	18425660	5820	5820	5820	5820	0
291	20241008	163800	18425660	5820	5820	5820	5820	0
292	20241008	163700	18425660	5820	5820	5820	5820	0
293	20241008	163600	18425660	5820	5820	5820	5820	0
294	20241008	163500	18425660	5820	5820	5820	5820	0
295	20241008	163400	18425660	5820	5820	5820	5820	0
296	20241008	163300	18425660	5820	5820	5820	5820	0
297	20241008	163200	18425660	5820	5820	5820	5820	0
298	20241008	163100	18425660	5820	5820	5820	5820	0
299	20241008	163000	18425660	5820	5820	5820	5820	0
300	20241008	162900	18425660	5820	5820	5820	5820	0
301	20241008	162800	18425660	5820	5820	5820	5820	0
302	20241008	162700	18425660	5820	5820	5820	5820	94
303	20241008	162600	18425660	5820	5820	5820	5820	0
304	20241008	162500	18425660	5820	5820	5820	5820	0
305	20241008	162400	18425660	5820	5820	5820	5820	0
306	20241008	162300	18425660	5820	5820	5820	5820	0
307	20241008	162200	18425660	5820	5820	5820	5820	0
308	20241008	162100	18425660	5820	5820	5820	5820	0
309	20241008	162000	18425660	5820	5820	5820	5820	0
310	20241008	161900	18425660	5820	5820	5820	5820	0
311	20241008	161800	18425660	5820	5820	5820	5820	0
312	20241008	161700	18425660	5820	5820	5820	5820	0
313	20241008	161600	18425660	5820	5820	5820	5820	0
314	20241008	161500	18425660	5820	5820	5820	5820	0
315	20241008	161400	18425660	5820	5820	5820	5820	0
316	20241008	161300	18425660	5820	5820	5820	5820	0
317	20241008	161200	18425660	5820	5820	5820	5820	0
318	20241008	161100	18425660	5820	5820	5820	5820	0
319	20241008	161000	18425660	5820	5820	5820	5820	0
320	20241008	160900	18425660	5820	5820	5820	5820	0
321	20241008	160800	18425660	5820	5820	5820	5820	0
322	20241008	160700	18425660	5820	5820	5820	5820	0
323	20241008	160600	18425660	5820	5820	5820	5820	0
324	20241008	160500	18425660	5820	5820	5820	5820	0
325	20241008	160400	18425660	5820	5820	5820	5820	0
326	20241008	160300	18425660	5820	5820	5820	5820	0
327	20241008	160200	18425660	5820	5820	5820	5820	0
328	20241008	160100	18425660	5820	5820	5820	5820	0
329	20241008	160000	18425660	5820	5820	5820	5820	0
330	20241008	155900	18425660	5820	5820	5820	5820	0
331	20241008	155800	18425660	5820	5820	5820	5820	0
332	20241008	155700	18425660	5820	5820	5820	5820	94
333	20241008	155600	18425660	5820	5820	5820	5820	0
334	20241008	155500	18425660	5820	5820	5820	5820	0
335	20241008	155400	18425660	5820	5820	5820	5820	0
336	20241008	155300	18425660	5820	5820	5820	5820	0
337	20241008	155200	18425660	5820	5820	5820	5820	0
338	20241008	155100	18425660	5820	5820	5820	5820	0
339	20241008	155000	18425660	5820	5820	5820	5820	0
340	20241008	154900	18425660	5820	5820	5820	5820	0
341	20241008	154800	18425660	5820	5820	5820	5820	0
342	20241008	154700	18425660	5820	5820	5820	5820	0
343	20241008	154600	18425660	5820	5820	5820	5820	0
344	20241008	154500	18425660	5820	5820	5820	5820	0
345	20241008	154400	18425660	5820	5820	5820	5820	0
346	20241008	154300	18425660	5820	5820	5820	5820	0
347	20241008	154200	18425660	5820	5820	5820	5820	0
348	20241008	154100	18425660	5820	5820	5820	5820	0
349	20241008	154000	18425660	5820	5820	5820	5820	0
350	20241008	153900	18425660	5820	5820	5820	5820	0
351	20241008	153800	18425660	5820	5820	5820	5820	0
352	20241008	153700	18425660	5820	5820	5820	5820	0
353	20241008	153600	18425660	5820	5820	5820	5820	0
354	20241008	153500	18425660	5820	5820	5820	5820	0
355	20241008	153400	18425660	5820	5820	5820	5820	0
356	20241008	153300	18425660	5820	5820	5820	5820	0
357	20241008	153200	18425660	5820	5820	5820	5820	0
358	20241008	153100	18425660	5820	5820	5820	5820	0
359	20241008	153000	18425660	5820	5820	5820	5820	94
360	20241008	152900	17878580	5810	5810	5810	5810	0
361	20241008	152800	17878580	5810	5810	5810	5810	0
362	20241008	152700	17878580	5810	5810	5810	5810	0
363	20241008	152600	17878580	5810	5810	5810	5810	0
364	20241008	152500	17878580	5810	5810	5810	5810	0
365	20241008	152400	17878580	5810	5810	5810	5810	0
366	20241008	152300	17878580	5810	5810	5810	5810	0
367	20241008	152200	17878580	5810	5810	5810	5810	0
368	20241008	152100	17878580	5810	5810	5810	5810	0
369	20241008	152000	17878580	5810	5810	5810	5810	0
370	20241008	151900	17878580	5810	5810	5810	5810	0
371	20241008	151800	17878580	5810	5810	5810	5810	3
372	20241008	151700	17861150	5810	5810	5810	5810	0
373	20241008	151600	17861150	5810	5810	5810	5810	0
374	20241008	151500	17861150	5810	5810	5810	5810	0
375	20241008	151400	17861150	5810	5810	5810	5810	0
376	20241008	151300	17861150	5810	5810	5810	5810	0
377	20241008	151200	17861150	5810	5810	5810	5810	0
378	20241008	151100	17861150	5810	5810	5810	5810	1
379	20241008	151000	17855340	5800	5800	5800	5800	0
380	20241008	150900	17855340	5800	5800	5800	5800	0
381	20241008	150800	17855340	5800	5800	5800	5800	0
382	20241008	150700	17855340	5800	5800	5800	5800	0
383	20241008	150600	17855340	5800	5800	5800	5800	0
384	20241008	150500	17855340	5800	5800	5800	5800	0
385	20241008	150400	17855340	5800	5800	5800	5800	0
386	20241008	150300	17855340	5800	5800	5800	5800	0
387	20241008	150200	17855340	5800	5800	5800	5800	0
388	20241008	150100	17855340	5800	5800	5800	5800	0
389	20241008	150000	17855340	5800	5800	5800	5800	0
390	20241008	145900	17855340	5800	5800	5800	5800	0
391	20241008	145800	17855340	5800	5800	5800	5800	0
392	20241008	145700	17855340	5800	5800	5800	5800	50
393	20241008	145600	17565340	5800	5800	5800	5800	0
394	20241008	145500	17565340	5800	5800	5800	5800	19
395	20241008	145400	17455140	5800	5800	5800	5800	0
396	20241008	145300	17455140	5800	5800	5800	5800	0
397	20241008	145200	17455140	5800	5800	5800	5800	0
398	20241008	145100	17455140	5800	5800	5800	5800	0
399	20241008	145000	17455140	5800	5800	5800	5800	0
400	20241008	144900	17455140	5800	5800	5800	5800	0
401	20241008	144800	17455140	5800	5800	5800	5800	0
402	20241008	144700	17455140	5800	5800	5800	5800	0
403	20241008	144600	17455140	5800	5800	5800	5800	0
404	20241008	144500	17455140	5800	5800	5800	5800	0
405	20241008	144400	17455140	5800	5800	5800	5800	0
406	20241008	144300	17455140	5800	5800	5800	5800	0
407	20241008	144200	17455140	5800	5800	5800	5800	0
408	20241008	144100	17455140	5800	5800	5800	5800	0
409	20241008	144000	17455140	5800	5800	5800	5800	0
410	20241008	143900	17455140	5800	5800	5800	5800	0
411	20241008	143800	17455140	5800	5800	5800	5800	0
412	20241008	143700	17455140	5800	5800	5800	5800	0
413	20241008	143600	17455140	5800	5800	5800	5800	0
414	20241008	143500	17455140	5800	5800	5800	5800	0
415	20241008	143400	17455140	5800	5800	5800	5800	0
416	20241008	143300	17455140	5800	5800	5800	5800	0
417	20241008	143200	17455140	5800	5800	5800	5800	0
418	20241008	143100	17455140	5800	5800	5800	5800	0
419	20241008	143000	17455140	5800	5800	5800	5800	0
420	20241008	142900	17455140	5800	5800	5800	5800	0
421	20241008	142800	17455140	5800	5800	5800	5800	0
422	20241008	142700	17455140	5800	5800	5800	5800	0
423	20241008	142600	17455140	5800	5800	5800	5800	0
424	20241008	142500	17455140	5800	5800	5800	5800	0
425	20241008	142400	17455140	5800	5800	5800	5800	0
426	20241008	142300	17455140	5800	5800	5800	5800	0
427	20241008	142200	17455140	5800	5800	5800	5800	0
428	20241008	142100	17455140	5800	5800	5800	5800	0
429	20241008	142000	17455140	5800	5800	5800	5800	0
430	20241008	141900	17455140	5800	5800	5800	5800	0
431	20241008	141800	17455140	5800	5800	5800	5800	0
432	20241008	141700	17455140	5800	5800	5800	5800	0
433	20241008	141600	17455140	5800	5800	5800	5800	0
434	20241008	141500	17455140	5800	5800	5800	5800	0
435	20241008	141400	17455140	5800	5800	5800	5800	0
436	20241008	141300	17455140	5800	5800	5800	5800	0
437	20241008	141200	17455140	5800	5800	5800	5800	0
438	20241008	141100	17455140	5800	5800	5800	5800	180
439	20241008	141000	16411140	5790	5790	5790	5790	0
440	20241008	140900	16411140	5790	5790	5790	5790	0
441	20241008	140800	16411140	5790	5790	5790	5790	0
442	20241008	140700	16411140	5790	5790	5790	5790	0
443	20241008	140600	16411140	5790	5790	5790	5790	0
444	20241008	140500	16411140	5790	5790	5790	5790	0
445	20241008	140400	16411140	5790	5800	5800	5790	206
446	20241008	140300	15217290	5800	5800	5800	5800	0
447	20241008	140200	15217290	5800	5800	5800	5800	0
448	20241008	140100	15217290	5800	5800	5800	5800	0
449	20241008	140000	15217290	5800	5800	5800	5800	0
450	20241008	135900	15217290	5800	5800	5800	5800	0
451	20241008	135800	15217290	5800	5800	5800	5800	89
452	20241008	135700	14701090	5800	5800	5800	5800	311
453	20241008	135600	12897290	5800	5800	5800	5800	0
454	20241008	135500	12897290	5800	5800	5800	5800	0
455	20241008	135400	12897290	5800	5800	5800	5800	272
456	20241008	135300	11319690	5800	5800	5800	5800	0
457	20241008	135200	11319690	5800	5800	5800	5800	0
458	20241008	135100	11319690	5800	5800	5800	5800	0
459	20241008	135000	11319690	5800	5800	5800	5800	0
460	20241008	134900	11319690	5800	5800	5800	5800	0
461	20241008	134800	11319690	5800	5800	5800	5800	0
462	20241008	134700	11319690	5800	5800	5800	5800	0
463	20241008	134600	11319690	5800	5800	5800	5800	0
464	20241008	134500	11319690	5800	5800	5800	5800	0
465	20241008	134400	11319690	5800	5800	5800	5800	206
466	20241008	134300	10124890	5800	5800	5800	5800	0
467	20241008	134200	10124890	5800	5800	5800	5800	0
468	20241008	134100	10124890	5800	5800	5800	5800	0
469	20241008	134000	10124890	5800	5800	5800	5800	0
470	20241008	133900	10124890	5800	5800	5800	5800	0
471	20241008	133800	10124890	5800	5800	5800	5800	10
472	20241008	133700	10066890	5800	5800	5800	5800	0
473	20241008	133600	10066890	5800	5800	5800	5800	0
474	20241008	133500	10066890	5800	5800	5800	5800	0
475	20241008	133400	10066890	5800	5800	5800	5800	0
476	20241008	133300	10066890	5800	5800	5800	5800	0
477	20241008	133200	10066890	5800	5800	5800	5800	0
478	20241008	133100	10066890	5800	5800	5800	5800	0
479	20241008	133000	10066890	5800	5800	5800	5800	0
480	20241008	132900	10066890	5800	5800	5800	5800	0
481	20241008	132800	10066890	5800	5800	5800	5800	0
482	20241008	132700	10066890	5800	5800	5800	5800	0
483	20241008	132600	10066890	5800	5800	5800	5800	0
484	20241008	132500	10066890	5800	5800	5800	5800	0
485	20241008	132400	10066890	5800	5800	5800	5800	0
486	20241008	132300	10066890	5800	5800	5800	5800	0
487	20241008	132200	10066890	5800	5800	5800	5800	3
488	20241008	132100	10049490	5800	5800	5800	5800	0
489	20241008	132000	10049490	5800	5800	5800	5800	0
490	20241008	131900	10049490	5800	5800	5800	5800	0
491	20241008	131800	10049490	5800	5800	5800	5800	0
492	20241008	131700	10049490	5800	5800	5800	5800	0
493	20241008	131600	10049490	5800	5800	5800	5800	0
494	20241008	131500	10049490	5800	5800	5800	5800	0
495	20241008	131400	10049490	5800	5800	5800	5800	0
496	20241008	131300	10049490	5800	5800	5800	5800	0
497	20241008	131200	10049490	5800	5800	5800	5800	0
498	20241008	131100	10049490	5800	5800	5800	5800	0
499	20241008	131000	10049490	5800	5800	5800	5800	0
500	20241008	130900	10049490	5800	5800	5800	5800	0
501	20241008	130800	10049490	5800	5800	5800	5800	0
502	20241008	130700	10049490	5800	5800	5800	5800	0
503	20241008	130600	10049490	5800	5800	5800	5800	0
504	20241008	130500	10049490	5800	5800	5800	5800	0
505	20241008	130400	10049490	5800	5800	5800	5800	0
506	20241008	130300	10049490	5800	5800	5800	5800	0
507	20241008	130200	10049490	5800	5800	5800	5800	0
508	20241008	130100	10049490	5800	5800	5800	5800	0
509	20241008	130000	10049490	5800	5800	5800	5800	177
510	20241008	125900	9022890	5800	5800	5800	5800	0
511	20241008	125800	9022890	5800	5800	5800	5800	0
512	20241008	125700	9022890	5800	5800	5800	5800	20
513	20241008	125600	8906890	5830	5830	5830	5830	0
514	20241008	125500	8906890	5830	5830	5830	5830	0
515	20241008	125400	8906890	5830	5830	5830	5830	0
516	20241008	125300	8906890	5830	5830	5830	5830	0
517	20241008	125200	8906890	5830	5830	5830	5830	4
518	20241008	125100	8883570	5830	5830	5830	5830	0
519	20241008	125000	8883570	5830	5830	5830	5830	0
520	20241008	124900	8883570	5830	5830	5830	5830	0
521	20241008	124800	8883570	5830	5830	5830	5830	0
522	20241008	124700	8883570	5830	5830	5830	5830	0
523	20241008	124600	8883570	5830	5830	5830	5830	0
524	20241008	124500	8883570	5830	5830	5830	5830	0
525	20241008	124400	8883570	5830	5830	5830	5830	5
526	20241008	124300	8854420	5800	5830	5830	5800	2
527	20241008	124200	8842790	5800	5800	5800	5800	0
528	20241008	124100	8842790	5800	5800	5800	5800	0
529	20241008	124000	8842790	5800	5800	5800	5800	0
530	20241008	123900	8842790	5800	5800	5800	5800	0
531	20241008	123800	8842790	5800	5800	5800	5800	0
532	20241008	123700	8842790	5800	5800	5800	5800	0
533	20241008	123600	8842790	5800	5800	5800	5800	0
534	20241008	123500	8842790	5800	5800	5800	5800	0
535	20241008	123400	8842790	5800	5800	5800	5800	0
536	20241008	123300	8842790	5800	5800	5800	5800	0
537	20241008	123200	8842790	5800	5800	5800	5800	0
538	20241008	123100	8842790	5800	5800	5800	5800	0
539	20241008	123000	8842790	5800	5800	5800	5800	0
540	20241008	122900	8842790	5800	5800	5800	5800	0
541	20241008	122800	8842790	5800	5800	5800	5800	0
542	20241008	122700	8842790	5800	5800	5800	5800	0
543	20241008	122600	8842790	5800	5800	5800	5800	0
544	20241008	122500	8842790	5800	5800	5800	5800	0
545	20241008	122400	8842790	5800	5800	5800	5800	0
546	20241008	122300	8842790	5800	5800	5800	5800	0
547	20241008	122200	8842790	5800	5800	5800	5800	0
548	20241008	122100	8842790	5800	5800	5800	5800	0
549	20241008	122000	8842790	5800	5800	5800	5800	0
550	20241008	121900	8842790	5800	5800	5800	5800	0
551	20241008	121800	8842790	5800	5800	5800	5800	0
552	20241008	121700	8842790	5800	5800	5800	5800	0
553	20241008	121600	8842790	5800	5800	5800	5800	0
554	20241008	121500	8842790	5800	5800	5800	5800	0
555	20241008	121400	8842790	5800	5800	5800	5800	0
556	20241008	121300	8842790	5800	5800	5800	5800	0
557	20241008	121200	8842790	5800	5800	5800	5800	0
558	20241008	121100	8842790	5800	5800	5800	5800	0
559	20241008	121000	8842790	5800	5800	5800	5800	0
560	20241008	120900	8842790	5800	5800	5800	5800	0
561	20241008	120800	8842790	5800	5800	5800	5800	0
562	20241008	120700	8842790	5800	5800	5800	5800	0
563	20241008	120600	8842790	5800	5800	5800	5800	0
564	20241008	120500	8842790	5800	5800	5800	5800	0
565	20241008	120400	8842790	5800	5800	5800	5800	0
566	20241008	120300	8842790	5800	5800	5800	5800	0
567	20241008	120200	8842790	5800	5800	5800	5800	0
568	20241008	120100	8842790	5800	5800	5800	5800	0
569	20241008	120000	8842790	5800	5800	5800	5800	0
570	20241008	115900	8842790	5800	5840	5840	5800	2
571	20241008	115800	8831150	5830	5830	5830	5830	0
572	20241008	115700	8831150	5830	5830	5830	5830	0
573	20241008	115600	8831150	5830	5830	5830	5830	0
574	20241008	115500	8831150	5830	5830	5830	5830	0
575	20241008	115400	8831150	5830	5830	5830	5830	0
576	20241008	115300	8831150	5830	5830	5830	5830	0
577	20241008	115200	8831150	5830	5830	5830	5830	0
578	20241008	115100	8831150	5830	5830	5830	5830	0
579	20241008	115000	8831150	5830	5830	5830	5830	10
580	20241008	114900	8772850	5830	5830	5830	5830	0
581	20241008	114800	8772850	5830	5830	5830	5830	0
582	20241008	114700	8772850	5830	5830	5830	5830	0
583	20241008	114600	8772850	5830	5830	5830	5830	0
584	20241008	114500	8772850	5830	5830	5830	5830	0
585	20241008	114400	8772850	5830	5830	5830	5830	0
586	20241008	114300	8772850	5830	5830	5830	5830	0
587	20241008	114200	8772850	5830	5830	5830	5830	0
588	20241008	114100	8772850	5830	5830	5830	5830	0
589	20241008	114000	8772850	5830	5830	5830	5830	0
590	20241008	113900	8772850	5830	5830	5830	5830	0
591	20241008	113800	8772850	5830	5830	5830	5830	0
592	20241008	113700	8772850	5830	5830	5830	5830	0
593	20241008	113600	8772850	5830	5830	5830	5830	0
594	20241008	113500	8772850	5830	5830	5830	5830	0
595	20241008	113400	8772850	5830	5830	5830	5830	0
596	20241008	113300	8772850	5830	5830	5830	5830	0
597	20241008	113200	8772850	5830	5830	5830	5830	0
598	20241008	113100	8772850	5830	5830	5830	5830	0
599	20241008	113000	8772850	5830	5830	5830	5830	0
600	20241008	112900	8772850	5830	5830	5830	5830	0
601	20241008	112800	8772850	5830	5830	5830	5830	0
602	20241008	112700	8772850	5830	5830	5830	5830	0
603	20241008	112600	8772850	5830	5830	5830	5830	0
604	20241008	112500	8772850	5830	5830	5830	5830	0
605	20241008	112400	8772850	5830	5830	5830	5830	0
606	20241008	112300	8772850	5830	5830	5830	5830	0
607	20241008	112200	8772850	5830	5830	5830	5830	0
608	20241008	112100	8772850	5830	5830	5830	5830	0
609	20241008	112000	8772850	5830	5830	5830	5830	0
610	20241008	111900	8772850	5830	5830	5830	5830	0
611	20241008	111800	8772850	5830	5830	5830	5830	0
612	20241008	111700	8772850	5830	5830	5830	5830	0
613	20241008	111600	8772850	5830	5830	5830	5830	0
614	20241008	111500	8772850	5830	5830	5830	5830	0
615	20241008	111400	8772850	5830	5830	5830	5830	0
616	20241008	111300	8772850	5830	5830	5830	5830	0
617	20241008	111200	8772850	5830	5830	5830	5830	12
618	20241008	111100	8702890	5830	5830	5830	5830	48
619	20241008	111000	8423050	5830	5830	5830	5830	0
620	20241008	110900	8423050	5830	5830	5830	5830	0
621	20241008	110800	8423050	5830	5830	5830	5830	0
622	20241008	110700	8423050	5830	5830	5830	5830	0
623	20241008	110600	8423050	5830	5830	5830	5830	0
624	20241008	110500	8423050	5830	5830	5830	5830	0
625	20241008	110400	8423050	5830	5830	5830	5830	0
626	20241008	110300	8423050	5830	5830	5830	5830	0
627	20241008	110200	8423050	5830	5830	5830	5830	0
628	20241008	110100	8423050	5830	5830	5830	5830	10
629	20241008	110000	8364750	5830	5830	5830	5830	9
630	20241008	105900	8312280	5810	5810	5810	5810	0
631	20241008	105800	8312280	5810	5810	5810	5810	0
632	20241008	105700	8312280	5810	5810	5810	5810	0
633	20241008	105600	8312280	5810	5810	5810	5810	0
634	20241008	105500	8312280	5810	5810	5810	5810	0
635	20241008	105400	8312280	5810	5810	5810	5810	0
636	20241008	105300	8312280	5810	5810	5810	5810	0
637	20241008	105200	8312280	5810	5810	5810	5810	0
638	20241008	105100	8312280	5810	5810	5810	5810	0
639	20241008	105000	8312280	5810	5810	5810	5810	0
640	20241008	104900	8312280	5810	5810	5810	5810	0
641	20241008	104800	8312280	5810	5810	5810	5810	0
642	20241008	104700	8312280	5810	5810	5810	5810	0
643	20241008	104600	8312280	5810	5810	5810	5810	0
644	20241008	104500	8312280	5810	5810	5810	5810	0
645	20241008	104400	8312280	5810	5810	5810	5810	0
646	20241008	104300	8312280	5810	5810	5810	5810	0
647	20241008	104200	8312280	5810	5810	5810	5810	0
648	20241008	104100	8312280	5810	5810	5810	5810	0
649	20241008	104000	8312280	5810	5810	5810	5810	0
650	20241008	103900	8312280	5810	5810	5810	5810	0
651	20241008	103800	8312280	5810	5810	5810	5810	23
652	20241008	103700	8178650	5800	5800	5800	5800	0
653	20241008	103600	8178650	5800	5800	5800	5800	0
654	20241008	103500	8178650	5800	5800	5800	5800	0
655	20241008	103400	8178650	5800	5800	5800	5800	0
656	20241008	103300	8178650	5800	5800	5800	5800	0
657	20241008	103200	8178650	5800	5800	5800	5800	0
658	20241008	103100	8178650	5800	5800	5800	5800	0
659	20241008	103000	8178650	5800	5800	5800	5800	0
660	20241008	102900	8178650	5800	5800	5800	5800	18
661	20241008	102800	8074250	5800	5800	5800	5800	0
662	20241008	102700	8074250	5800	5800	5800	5800	0
663	20241008	102600	8074250	5800	5800	5800	5800	0
664	20241008	102500	8074250	5800	5800	5800	5800	72
665	20241008	102400	7656650	5800	5800	5800	5800	0
666	20241008	102300	7656650	5800	5800	5800	5800	0
667	20241008	102200	7656650	5800	5800	5800	5800	0
668	20241008	102100	7656650	5800	5800	5800	5800	0
669	20241008	102000	7656650	5800	5800	5800	5800	0
670	20241008	101900	7656650	5800	5800	5800	5800	0
671	20241008	101800	7656650	5800	5800	5800	5800	0
672	20241008	101700	7656650	5800	5800	5800	5800	0
673	20241008	101600	7656650	5800	5800	5800	5800	0
674	20241008	101500	7656650	5800	5840	5840	5800	2
675	20241008	101400	7645010	5840	5840	5840	5840	0
676	20241008	101300	7645010	5840	5840	5840	5840	0
677	20241008	101200	7645010	5840	5840	5840	5840	0
678	20241008	101100	7645010	5840	5840	5840	5840	0
679	20241008	101000	7645010	5840	5840	5840	5840	0
680	20241008	100900	7645010	5840	5840	5840	5840	0
681	20241008	100800	7645010	5840	5840	5840	5840	20
682	20241008	100700	7528210	5840	5840	5840	5840	0
683	20241008	100600	7528210	5840	5840	5840	5840	0
684	20241008	100500	7528210	5840	5840	5840	5840	0
685	20241008	100400	7528210	5840	5840	5840	5840	0
686	20241008	100300	7528210	5840	5840	5840	5840	0
687	20241008	100200	7528210	5840	5840	5840	5840	0
688	20241008	100100	7528210	5840	5840	5840	5840	0
689	20241008	100000	7528210	5840	5840	5840	5840	0
690	20241008	095900	7528210	5840	5830	5840	5830	340
691	20241008	095800	5543440	5830	5830	5830	5830	0
692	20241008	095700	5543440	5830	5830	5830	5830	0
693	20241008	095600	5543440	5830	5830	5830	5830	0
694	20241008	095500	5543440	5830	5830	5830	5830	0
695	20241008	095400	5543440	5830	5830	5830	5830	0
696	20241008	095300	5543440	5830	5830	5830	5830	0
697	20241008	095200	5543440	5830	5830	5830	5830	0
698	20241008	095100	5543440	5830	5830	5830	5830	0
699	20241008	095000	5543440	5830	5830	5830	5830	0
700	20241008	094900	5543440	5830	5830	5830	5830	0
701	20241008	094800	5543440	5830	5830	5830	5830	0
702	20241008	094700	5543440	5830	5830	5830	5830	0
703	20241008	094600	5543440	5830	5830	5830	5830	0
704	20241008	094500	5543440	5830	5830	5830	5830	0
705	20241008	094400	5543440	5830	5830	5830	5830	0
706	20241008	094300	5543440	5830	5830	5830	5830	0
707	20241008	094200	5543440	5830	5830	5830	5830	0
708	20241008	094100	5543440	5830	5830	5830	5830	0
709	20241008	094000	5543440	5830	5830	5830	5830	2
710	20241008	093900	5531780	5790	5790	5790	5790	0
711	20241008	093800	5531780	5790	5790	5790	5790	1
712	20241008	093700	5525990	5800	5800	5800	5800	0
713	20241008	093600	5525990	5800	5800	5800	5800	1
714	20241008	093500	5520190	5800	5800	5800	5800	0
715	20241008	093400	5520190	5800	5800	5800	5800	0
716	20241008	093300	5520190	5800	5800	5800	5800	0
717	20241008	093200	5520190	5800	5800	5800	5800	0
718	20241008	093100	5520190	5800	5800	5800	5800	60
719	20241008	093000	5172190	5800	5800	5800	5800	0
720	20241008	092900	5172190	5800	5800	5800	5800	0
721	20241008	092800	5172190	5800	5800	5800	5800	0
722	20241008	092700	5172190	5800	5800	5800	5800	0
723	20241008	092600	5172190	5800	5800	5800	5800	0
724	20241008	092500	5172190	5800	5800	5800	5800	0
725	20241008	092400	5172190	5800	5800	5800	5800	0
726	20241008	092300	5172190	5800	5800	5800	5800	0
727	20241008	092200	5172190	5800	5800	5800	5800	0
728	20241008	092100	5172190	5800	5800	5800	5800	0
729	20241008	092000	5172190	5800	5830	5830	5800	192
730	20241008	091900	4053330	5840	5840	5840	5840	0
731	20241008	091800	4053330	5840	5840	5840	5840	1
732	20241008	091700	4047490	5840	5840	5840	5840	0
733	20241008	091600	4047490	5840	5840	5840	5840	0
734	20241008	091500	4047490	5840	5830	5840	5830	14
735	20241008	091400	3965860	5830	5830	5830	5830	0
736	20241008	091300	3965860	5830	5830	5830	5830	1
737	20241008	091200	3960030	5800	5800	5800	5800	1
738	20241008	091100	3954230	5820	5800	5820	5800	58
739	20241008	091000	3617670	5780	5780	5780	5780	0
740	20241008	090900	3617670	5780	5780	5780	5780	0
741	20241008	090800	3617670	5780	5780	5780	5780	0
742	20241008	090700	3617670	5780	5780	5780	5780	0
743	20241008	090600	3617670	5780	5780	5780	5780	0
744	20241008	090500	3617670	5780	5780	5780	5780	54
745	20241008	090400	3305550	5780	5780	5780	5780	5
746	20241008	090300	3276650	5820	5770	5820	5770	95
747	20241008	090200	2723800	5810	5810	5810	5810	100
748	20241008	090100	2142800	5770	5770	5770	5770	2
749	20241008	090000	2131260	5760	5760	5820	5760	370