KissMeData/078070/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195200	79516020	9980	9980	9980	9980	102
3	20241010	195100	79516020	9980	9980	9980	9980	0
4	20241010	195000	79516020	9980	9980	9980	9980	0
5	20241010	194900	79516020	9980	9980	9980	9980	0
6	20241010	194800	79516020	9980	9980	9980	9980	0
7	20241010	194700	79516020	9980	9980	9980	9980	0
8	20241010	194600	79516020	9980	9980	9980	9980	0
9	20241010	194500	79516020	9980	9980	9980	9980	0
10	20241010	194400	79516020	9980	9980	9980	9980	0
11	20241010	194300	79516020	9980	9980	9980	9980	0
12	20241010	194200	79516020	9980	9980	9980	9980	0
13	20241010	194100	79516020	9980	9980	9980	9980	0
14	20241010	194000	79516020	9980	9980	9980	9980	0
15	20241010	193900	79516020	9980	9980	9980	9980	0
16	20241010	193800	79516020	9980	9980	9980	9980	0
17	20241010	193700	79516020	9980	9980	9980	9980	0
18	20241010	193600	79516020	9980	9980	9980	9980	0
19	20241010	193500	79516020	9980	9980	9980	9980	0
20	20241010	193400	79516020	9980	9980	9980	9980	0
21	20241010	193300	79516020	9980	9980	9980	9980	0
22	20241010	193200	79516020	9980	9980	9980	9980	0
23	20241010	193100	79516020	9980	9980	9980	9980	0
24	20241010	193000	79516020	9980	9980	9980	9980	0
25	20241010	192900	79516020	9980	9980	9980	9980	0
26	20241010	192800	79516020	9980	9980	9980	9980	0
27	20241010	192700	79516020	9980	9980	9980	9980	0
28	20241010	192600	79516020	9980	9980	9980	9980	0
29	20241010	192500	79516020	9980	9980	9980	9980	0
30	20241010	192400	79516020	9980	9980	9980	9980	0
31	20241010	192300	79516020	9980	9980	9980	9980	0
32	20241010	192200	79516020	9980	9980	9980	9980	102
33	20241010	192100	79516020	9980	9980	9980	9980	0
34	20241010	192000	79516020	9980	9980	9980	9980	0
35	20241010	191900	79516020	9980	9980	9980	9980	0
36	20241010	191800	79516020	9980	9980	9980	9980	0
37	20241010	191700	79516020	9980	9980	9980	9980	0
38	20241010	191600	79516020	9980	9980	9980	9980	0
39	20241010	191500	79516020	9980	9980	9980	9980	0
40	20241010	191400	79516020	9980	9980	9980	9980	0
41	20241010	191300	79516020	9980	9980	9980	9980	0
42	20241010	191200	79516020	9980	9980	9980	9980	0
43	20241010	191100	79516020	9980	9980	9980	9980	0
44	20241010	191000	79516020	9980	9980	9980	9980	0
45	20241010	190900	79516020	9980	9980	9980	9980	0
46	20241010	190800	79516020	9980	9980	9980	9980	0
47	20241010	190700	79516020	9980	9980	9980	9980	0
48	20241010	190600	79516020	9980	9980	9980	9980	0
49	20241010	190500	79516020	9980	9980	9980	9980	0
50	20241010	190400	79516020	9980	9980	9980	9980	0
51	20241010	190300	79516020	9980	9980	9980	9980	0
52	20241010	190200	79516020	9980	9980	9980	9980	0
53	20241010	190100	79516020	9980	9980	9980	9980	0
54	20241010	190000	79516020	9980	9980	9980	9980	0
55	20241010	185900	79516020	9980	9980	9980	9980	0
56	20241010	185800	79516020	9980	9980	9980	9980	0
57	20241010	185700	79516020	9980	9980	9980	9980	0
58	20241010	185600	79516020	9980	9980	9980	9980	0
59	20241010	185500	79516020	9980	9980	9980	9980	0
60	20241010	185400	79516020	9980	9980	9980	9980	0
61	20241010	185300	79516020	9980	9980	9980	9980	0
62	20241010	185200	79516020	9980	9980	9980	9980	102
63	20241010	185100	79516020	9980	9980	9980	9980	0
64	20241010	185000	79516020	9980	9980	9980	9980	0
65	20241010	184900	79516020	9980	9980	9980	9980	0
66	20241010	184800	79516020	9980	9980	9980	9980	0
67	20241010	184700	79516020	9980	9980	9980	9980	0
68	20241010	184600	79516020	9980	9980	9980	9980	0
69	20241010	184500	79516020	9980	9980	9980	9980	0
70	20241010	184400	79516020	9980	9980	9980	9980	0
71	20241010	184300	79516020	9980	9980	9980	9980	0
72	20241010	184200	79516020	9980	9980	9980	9980	0
73	20241010	184100	79516020	9980	9980	9980	9980	0
74	20241010	184000	79516020	9980	9980	9980	9980	0
75	20241010	183900	79516020	9980	9980	9980	9980	0
76	20241010	183800	79516020	9980	9980	9980	9980	0
77	20241010	183700	79516020	9980	9980	9980	9980	0
78	20241010	183600	79516020	9980	9980	9980	9980	0
79	20241010	183500	79516020	9980	9980	9980	9980	0
80	20241010	183400	79516020	9980	9980	9980	9980	0
81	20241010	183300	79516020	9980	9980	9980	9980	0
82	20241010	183200	79516020	9980	9980	9980	9980	0
83	20241010	183100	79516020	9980	9980	9980	9980	0
84	20241010	183000	79516020	9980	9980	9980	9980	0
85	20241010	182900	79516020	9980	9980	9980	9980	0
86	20241010	182800	79516020	9980	9980	9980	9980	0
87	20241010	182700	79516020	9980	9980	9980	9980	0
88	20241010	182600	79516020	9980	9980	9980	9980	0
89	20241010	182500	79516020	9980	9980	9980	9980	0
90	20241010	182400	79516020	9980	9980	9980	9980	0
91	20241010	182300	79516020	9980	9980	9980	9980	0
92	20241010	182200	79516020	9980	9980	9980	9980	102
93	20241010	182100	79516020	9980	9980	9980	9980	0
94	20241010	182000	79516020	9980	9980	9980	9980	0
95	20241010	181900	79516020	9980	9980	9980	9980	0
96	20241010	181800	79516020	9980	9980	9980	9980	0
97	20241010	181700	79516020	9980	9980	9980	9980	0
98	20241010	181600	79516020	9980	9980	9980	9980	0
99	20241010	181500	79516020	9980	9980	9980	9980	0
100	20241010	181400	79516020	9980	9980	9980	9980	0
101	20241010	181300	79516020	9980	9980	9980	9980	0
102	20241010	181200	79516020	9980	9980	9980	9980	0
103	20241010	181100	79516020	9980	9980	9980	9980	0
104	20241010	181000	79516020	9980	9980	9980	9980	0
105	20241010	180900	79516020	9980	9980	9980	9980	0
106	20241010	180800	79516020	9980	9980	9980	9980	0
107	20241010	180700	79516020	9980	9980	9980	9980	0
108	20241010	180600	79516020	9980	9980	9980	9980	0
109	20241010	180500	79516020	9980	9980	9980	9980	0
110	20241010	180400	79516020	9980	9980	9980	9980	0
111	20241010	180300	79516020	9980	9980	9980	9980	0
112	20241010	180200	79516020	9980	9980	9980	9980	0
113	20241010	180100	79516020	9980	9980	9980	9980	0
114	20241010	180000	79516020	9980	9980	9980	9980	0
115	20241010	175900	79516020	9980	9980	9980	9980	0
116	20241010	175800	79516020	9980	9980	9980	9980	0
117	20241010	175700	79516020	9980	9980	9980	9980	0
118	20241010	175600	79516020	9980	9980	9980	9980	0
119	20241010	175500	79516020	9980	9980	9980	9980	0
120	20241010	175400	79516020	9980	9980	9980	9980	0
121	20241010	175300	79516020	9980	9980	9980	9980	0
122	20241010	175200	79516020	9980	9980	9980	9980	102
123	20241010	175100	79516020	9980	9980	9980	9980	0
124	20241010	175000	79516020	9980	9980	9980	9980	0
125	20241010	174900	79516020	9980	9980	9980	9980	0
126	20241010	174800	79516020	9980	9980	9980	9980	0
127	20241010	174700	79516020	9980	9980	9980	9980	0
128	20241010	174600	79516020	9980	9980	9980	9980	0
129	20241010	174500	79516020	9980	9980	9980	9980	0
130	20241010	174400	79516020	9980	9980	9980	9980	0
131	20241010	174300	79516020	9980	9980	9980	9980	0
132	20241010	174200	79516020	9980	9980	9980	9980	0
133	20241010	174100	79516020	9980	9980	9980	9980	0
134	20241010	174000	79516020	9980	9980	9980	9980	0
135	20241010	173900	79516020	9980	9980	9980	9980	0
136	20241010	173800	79516020	9980	9980	9980	9980	0
137	20241010	173700	79516020	9980	9980	9980	9980	0
138	20241010	173600	79516020	9980	9980	9980	9980	0
139	20241010	173500	79516020	9980	9980	9980	9980	0
140	20241010	173400	79516020	9980	9980	9980	9980	0
141	20241010	173300	79516020	9980	9980	9980	9980	0
142	20241010	173200	79516020	9980	9980	9980	9980	0
143	20241010	173100	79516020	9980	9980	9980	9980	0
144	20241010	173000	79516020	9980	9980	9980	9980	0
145	20241010	172900	79516020	9980	9980	9980	9980	0
146	20241010	172800	79516020	9980	9980	9980	9980	0
147	20241010	172700	79516020	9980	9980	9980	9980	0
148	20241010	172600	79516020	9980	9980	9980	9980	0
149	20241010	172500	79516020	9980	9980	9980	9980	0
150	20241010	172400	79516020	9980	9980	9980	9980	0
151	20241010	172300	79516020	9980	9980	9980	9980	0
152	20241010	172200	79516020	9980	9980	9980	9980	102
153	20241010	172100	79516020	9980	9980	9980	9980	0
154	20241010	172000	79516020	9980	9980	9980	9980	0
155	20241010	171900	79516020	9980	9980	9980	9980	0
156	20241010	171800	79516020	9980	9980	9980	9980	0
157	20241010	171700	79516020	9980	9980	9980	9980	0
158	20241010	171600	79516020	9980	9980	9980	9980	0
159	20241010	171500	79516020	9980	9980	9980	9980	0
160	20241010	171400	79516020	9980	9980	9980	9980	0
161	20241010	171300	79516020	9980	9980	9980	9980	0
162	20241010	171200	79516020	9980	9980	9980	9980	0
163	20241010	171100	79516020	9980	9980	9980	9980	0
164	20241010	171000	79516020	9980	9980	9980	9980	0
165	20241010	170900	79516020	9980	9980	9980	9980	0
166	20241010	170800	79516020	9980	9980	9980	9980	0
167	20241010	170700	79516020	9980	9980	9980	9980	0
168	20241010	170600	79516020	9980	9980	9980	9980	0
169	20241010	170500	79516020	9980	9980	9980	9980	0
170	20241010	170400	79516020	9980	9980	9980	9980	0
171	20241010	170300	79516020	9980	9980	9980	9980	0
172	20241010	170200	79516020	9980	9980	9980	9980	0
173	20241010	170100	79516020	9980	9980	9980	9980	0
174	20241010	170000	79516020	9980	9980	9980	9980	0
175	20241010	165900	79516020	9980	9980	9980	9980	0
176	20241010	165800	79516020	9980	9980	9980	9980	0
177	20241010	165700	79516020	9980	9980	9980	9980	0
178	20241010	165600	79516020	9980	9980	9980	9980	0
179	20241010	165500	79516020	9980	9980	9980	9980	0
180	20241010	165400	79516020	9980	9980	9980	9980	0
181	20241010	165300	79516020	9980	9980	9980	9980	0
182	20241010	165200	79516020	9980	9980	9980	9980	102
183	20241010	165100	79516020	9980	9980	9980	9980	0
184	20241010	165000	79516020	9980	9980	9980	9980	0
185	20241010	164900	79516020	9980	9980	9980	9980	0
186	20241010	164800	79516020	9980	9980	9980	9980	0
187	20241010	164700	79516020	9980	9980	9980	9980	0
188	20241010	164600	79516020	9980	9980	9980	9980	0
189	20241010	164500	79516020	9980	9980	9980	9980	0
190	20241010	164400	79516020	9980	9980	9980	9980	0
191	20241010	164300	79516020	9980	9980	9980	9980	0
192	20241010	164200	79516020	9980	9980	9980	9980	0
193	20241010	164100	79516020	9980	9980	9980	9980	0
194	20241010	164000	79516020	9980	9980	9980	9980	0
195	20241010	163900	79516020	9980	9980	9980	9980	0
196	20241010	163800	79516020	9980	9980	9980	9980	0
197	20241010	163700	79516020	9980	9980	9980	9980	0
198	20241010	163600	79516020	9980	9980	9980	9980	0
199	20241010	163500	79516020	9980	9980	9980	9980	0
200	20241010	163400	79516020	9980	9980	9980	9980	0
201	20241010	163300	79516020	9980	9980	9980	9980	0
202	20241010	163200	79516020	9980	9980	9980	9980	0
203	20241010	163100	79516020	9980	9980	9980	9980	0
204	20241010	163000	79516020	9980	9980	9980	9980	0
205	20241010	162900	79516020	9980	9980	9980	9980	0
206	20241010	162800	79516020	9980	9980	9980	9980	0
207	20241010	162700	79516020	9980	9980	9980	9980	0
208	20241010	162600	79516020	9980	9980	9980	9980	0
209	20241010	162500	79516020	9980	9980	9980	9980	0
210	20241010	162400	79516020	9980	9980	9980	9980	0
211	20241010	162300	79516020	9980	9980	9980	9980	0
212	20241010	162200	79516020	9980	9980	9980	9980	102
213	20241010	162100	79516020	9980	9980	9980	9980	0
214	20241010	162000	79516020	9980	9980	9980	9980	0
215	20241010	161900	79516020	9980	9980	9980	9980	0
216	20241010	161800	79516020	9980	9980	9980	9980	0
217	20241010	161700	79516020	9980	9980	9980	9980	0
218	20241010	161600	79516020	9980	9980	9980	9980	0
219	20241010	161500	79516020	9980	9980	9980	9980	0
220	20241010	161400	79516020	9980	9980	9980	9980	0
221	20241010	161300	79516020	9980	9980	9980	9980	0
222	20241010	161200	79516020	9980	9980	9980	9980	0
223	20241010	161100	79516020	9980	9980	9980	9980	0
224	20241010	161000	79516020	9980	9980	9980	9980	0
225	20241010	160900	79516020	9980	9980	9980	9980	0
226	20241010	160800	79516020	9980	9980	9980	9980	0
227	20241010	160700	79516020	9980	9980	9980	9980	0
228	20241010	160600	79516020	9980	9980	9980	9980	0
229	20241010	160500	79516020	9980	9980	9980	9980	0
230	20241010	160400	79516020	9980	9980	9980	9980	0
231	20241010	160300	79516020	9980	9980	9980	9980	0
232	20241010	160200	79516020	9980	9980	9980	9980	0
233	20241010	160100	79516020	9980	9980	9980	9980	0
234	20241010	160000	79516020	9980	9980	9980	9980	0
235	20241010	155900	79516020	9980	9980	9980	9980	0
236	20241010	155800	79516020	9980	9980	9980	9980	0
237	20241010	155700	79516020	9980	9980	9980	9980	0
238	20241010	155600	79516020	9980	9980	9980	9980	0
239	20241010	155500	79516020	9980	9980	9980	9980	0
240	20241010	155400	79516020	9980	9980	9980	9980	0
241	20241010	155300	79516020	9980	9980	9980	9980	0
242	20241010	155200	79516020	9980	9980	9980	9980	102
243	20241010	155100	79516020	9980	9980	9980	9980	0
244	20241010	155000	79516020	9980	9980	9980	9980	0
245	20241010	154900	79516020	9980	9980	9980	9980	0
246	20241010	154800	79516020	9980	9980	9980	9980	0
247	20241010	154700	79516020	9980	9980	9980	9980	0
248	20241010	154600	79516020	9980	9980	9980	9980	0
249	20241010	154500	79516020	9980	9980	9980	9980	0
250	20241010	154400	79516020	9980	9980	9980	9980	0
251	20241010	154300	79516020	9980	9980	9980	9980	0
252	20241010	154200	79516020	9980	9980	9980	9980	0
253	20241010	154100	79516020	9980	9980	9980	9980	0
254	20241010	154000	79516020	9980	9980	9980	9980	0
255	20241010	153900	79516020	9980	9980	9980	9980	0
256	20241010	153800	79516020	9980	9980	9980	9980	0
257	20241010	153700	79516020	9980	9980	9980	9980	0
258	20241010	153600	79516020	9980	9980	9980	9980	0
259	20241010	153500	79516020	9980	9980	9980	9980	0
260	20241010	153400	79516020	9980	9980	9980	9980	0
261	20241010	153300	79516020	9980	9980	9980	9980	0
262	20241010	153200	79516020	9980	9980	9980	9980	0
263	20241010	153100	79516020	9980	9980	9980	9980	0
264	20241010	153000	79516020	9980	9980	9980	9980	102
265	20241010	152900	78498060	9990	9990	9990	9990	0
266	20241010	152800	78498060	9990	9990	9990	9990	0
267	20241010	152700	78498060	9990	9990	9990	9990	0
268	20241010	152600	78498060	9990	9990	9990	9990	0
269	20241010	152500	78498060	9990	9990	9990	9990	0
270	20241010	152400	78498060	9990	9990	9990	9990	0
271	20241010	152300	78498060	9990	9990	9990	9990	0
272	20241010	152200	78498060	9990	9990	9990	9990	0
273	20241010	152100	78498060	9990	9990	9990	9990	0
274	20241010	152000	78498060	9990	9990	9990	9990	0
275	20241010	151900	78498060	9990	9950	9990	9950	15
276	20241010	151800	78348380	9890	9980	9990	9890	11
277	20241010	151700	78238600	9990	9970	9990	9970	600
278	20241010	151600	72250380	9980	9950	9980	9760	920
279	20241010	151500	63118420	9950	9870	9950	9870	310
280	20241010	151400	60036170	9940	9940	9940	9940	0
281	20241010	151300	60036170	9940	9940	9940	9940	0
282	20241010	151200	60036170	9940	9940	9940	9940	0
283	20241010	151100	60036170	9940	9940	9940	9940	0
284	20241010	151000	60036170	9940	9940	9940	9940	0
285	20241010	150900	60036170	9940	9940	9940	9940	0
286	20241010	150800	60036170	9940	9910	9940	9910	10
287	20241010	150700	59936890	9860	9860	9860	9860	0
288	20241010	150600	59936890	9860	9860	9860	9860	0
289	20241010	150500	59936890	9860	9860	9860	9860	0
290	20241010	150400	59936890	9860	9860	9860	9860	0
291	20241010	150300	59936890	9860	9860	9860	9860	0
292	20241010	150200	59936890	9860	9860	9860	9860	43
293	20241010	150100	59512910	9860	9860	9860	9860	6
294	20241010	150000	59453750	9870	9870	9870	9870	40
295	20241010	145900	59058950	9870	9870	9870	9870	3
296	20241010	145800	59029340	9900	9890	9900	9890	10
297	20241010	145700	58930350	9880	9880	9880	9880	0
298	20241010	145600	58930350	9880	9880	9880	9880	1
299	20241010	145500	58920470	9870	9870	9870	9870	1
300	20241010	145400	58910600	9870	9880	9880	9870	59
301	20241010	145300	58328260	9890	9890	9890	9890	0
302	20241010	145200	58328260	9890	9890	9890	9890	0
303	20241010	145100	58328260	9890	9900	9900	9890	2
304	20241010	145000	58308470	9900	9900	9900	9900	0
305	20241010	144900	58308470	9900	9900	9900	9900	0
306	20241010	144800	58308470	9900	9900	9900	9900	0
307	20241010	144700	58308470	9900	9900	9900	9900	0
308	20241010	144600	58308470	9900	9900	9900	9900	0
309	20241010	144500	58308470	9900	9900	9900	9900	0
310	20241010	144400	58308470	9900	9900	9900	9900	0
311	20241010	144300	58308470	9900	9900	9900	9900	0
312	20241010	144200	58308470	9900	9900	9900	9900	0
313	20241010	144100	58308470	9900	9950	9970	9900	181
314	20241010	144000	56507010	9970	9950	9970	9950	384
315	20241010	143900	52679940	9880	9880	9880	9880	0
316	20241010	143800	52679940	9880	9880	9880	9880	0
317	20241010	143700	52679940	9880	9880	9880	9880	0
318	20241010	143600	52679940	9880	9880	9880	9880	0
319	20241010	143500	52679940	9880	9880	9880	9880	3
320	20241010	143400	52650300	9970	9970	9970	9970	0
321	20241010	143300	52650300	9970	9970	9970	9970	0
322	20241010	143200	52650300	9970	9970	9970	9970	0
323	20241010	143100	52650300	9970	9970	9970	9970	0
324	20241010	143000	52650300	9970	9970	9970	9970	0
325	20241010	142900	52650300	9970	9970	9970	9970	0
326	20241010	142800	52650300	9970	9970	9970	9970	0
327	20241010	142700	52650300	9970	9970	9970	9970	0
328	20241010	142600	52650300	9970	9970	9970	9970	0
329	20241010	142500	52650300	9970	9970	9970	9970	0
330	20241010	142400	52650300	9970	9970	9970	9970	0
331	20241010	142300	52650300	9970	9970	9970	9970	0
332	20241010	142200	52650300	9970	9970	9970	9970	0
333	20241010	142100	52650300	9970	9970	9970	9970	0
334	20241010	142000	52650300	9970	9970	9970	9970	0
335	20241010	141900	52650300	9970	9970	9970	9970	0
336	20241010	141800	52650300	9970	9970	9970	9970	0
337	20241010	141700	52650300	9970	9970	9970	9970	0
338	20241010	141600	52650300	9970	9970	9970	9970	0
339	20241010	141500	52650300	9970	9970	9970	9970	0
340	20241010	141400	52650300	9970	9970	9970	9970	0
341	20241010	141300	52650300	9970	9970	9970	9970	0
342	20241010	141200	52650300	9970	9970	9970	9970	0
343	20241010	141100	52650300	9970	9970	9970	9970	0
344	20241010	141000	52650300	9970	9950	9970	9950	10
345	20241010	140900	52550680	9980	9980	9980	9980	0
346	20241010	140800	52550680	9980	9980	9980	9980	0
347	20241010	140700	52550680	9980	9980	9980	9980	0
348	20241010	140600	52550680	9980	9980	9980	9980	0
349	20241010	140500	52550680	9980	9980	9980	9980	0
350	20241010	140400	52550680	9980	9980	9980	9980	0
351	20241010	140300	52550680	9980	9980	9980	9980	0
352	20241010	140200	52550680	9980	9980	9980	9980	0
353	20241010	140100	52550680	9980	9980	9980	9980	0
354	20241010	140000	52550680	9980	9980	9980	9980	0
355	20241010	135900	52550680	9980	9980	9980	9980	0
356	20241010	135800	52550680	9980	9980	9980	9980	0
357	20241010	135700	52550680	9980	9980	9980	9980	0
358	20241010	135600	52550680	9980	9980	9980	9980	0
359	20241010	135500	52550680	9980	9980	9980	9980	0
360	20241010	135400	52550680	9980	9970	9980	9970	1498
361	20241010	135300	37600670	9980	9960	9980	9960	1300
362	20241010	135200	24629540	9970	9970	9970	9970	0
363	20241010	135100	24629540	9970	9950	9970	9950	1004
364	20241010	135000	14622740	9940	9890	9940	9890	10
365	20241010	134900	14523420	9900	9870	9900	9870	1000
366	20241010	134800	4634100	9870	9870	9870	9870	0
367	20241010	134700	4634100	9870	9870	9870	9870	0
368	20241010	134600	4634100	9870	9870	9870	9870	0
369	20241010	134500	4634100	9870	9870	9870	9870	0
370	20241010	134400	4634100	9870	9870	9870	9870	0
371	20241010	134300	4634100	9870	9870	9870	9870	0
372	20241010	134200	4634100	9870	9870	9870	9870	0
373	20241010	134100	4634100	9870	9870	9870	9870	0
374	20241010	134000	4634100	9870	9870	9870	9870	0
375	20241010	133900	4634100	9870	9870	9870	9870	0
376	20241010	133800	4634100	9870	9870	9870	9870	0
377	20241010	133700	4634100	9870	9870	9870	9870	0
378	20241010	133600	4634100	9870	9870	9870	9870	0
379	20241010	133500	4634100	9870	9870	9870	9870	0
380	20241010	133400	4634100	9870	9870	9870	9870	0
381	20241010	133300	4634100	9870	9870	9870	9870	0
382	20241010	133200	4634100	9870	9870	9870	9870	0
383	20241010	133100	4634100	9870	9870	9870	9870	0
384	20241010	133000	4634100	9870	9870	9870	9870	15
385	20241010	132900	4486050	9870	9870	9870	9870	1
386	20241010	132800	4476180	9830	9830	9830	9830	0
387	20241010	132700	4476180	9830	9830	9830	9830	0
388	20241010	132600	4476180	9830	9830	9830	9830	0
389	20241010	132500	4476180	9830	9830	9830	9830	0
390	20241010	132400	4476180	9830	9830	9830	9830	0
391	20241010	132300	4476180	9830	9830	9830	9830	0
392	20241010	132200	4476180	9830	9830	9830	9830	0
393	20241010	132100	4476180	9830	9830	9830	9830	0
394	20241010	132000	4476180	9830	9830	9830	9830	0
395	20241010	131900	4476180	9830	9830	9830	9830	0
396	20241010	131800	4476180	9830	9830	9830	9830	0
397	20241010	131700	4476180	9830	9830	9830	9830	0
398	20241010	131600	4476180	9830	9830	9830	9830	0
399	20241010	131500	4476180	9830	9830	9830	9830	0
400	20241010	131400	4476180	9830	9830	9830	9830	0
401	20241010	131300	4476180	9830	9830	9830	9830	0
402	20241010	131200	4476180	9830	9850	9850	9830	88
403	20241010	131100	3609400	9870	9870	9870	9870	0
404	20241010	131000	3609400	9870	9870	9870	9870	0
405	20241010	130900	3609400	9870	9870	9870	9870	0
406	20241010	130800	3609400	9870	9870	9870	9870	0
407	20241010	130700	3609400	9870	9870	9870	9870	0
408	20241010	130600	3609400	9870	9870	9870	9870	0
409	20241010	130500	3609400	9870	9870	9870	9870	0
410	20241010	130400	3609400	9870	9870	9870	9870	0
411	20241010	130300	3609400	9870	9870	9870	9870	0
412	20241010	130200	3609400	9870	9870	9870	9870	0
413	20241010	130100	3609400	9870	9870	9870	9870	0
414	20241010	130000	3609400	9870	9870	9870	9870	0
415	20241010	125900	3609400	9870	9870	9870	9870	0
416	20241010	125800	3609400	9870	9870	9870	9870	0
417	20241010	125700	3609400	9870	9870	9870	9870	0
418	20241010	125600	3609400	9870	9870	9870	9870	0
419	20241010	125500	3609400	9870	9870	9870	9870	0
420	20241010	125400	3609400	9870	9870	9870	9870	0
421	20241010	125300	3609400	9870	9870	9870	9870	0
422	20241010	125200	3609400	9870	9870	9870	9870	0
423	20241010	125100	3609400	9870	9870	9870	9870	0
424	20241010	125000	3609400	9870	9870	9870	9870	0
425	20241010	124900	3609400	9870	9870	9870	9870	0
426	20241010	124800	3609400	9870	9870	9870	9870	0
427	20241010	124700	3609400	9870	9870	9870	9870	1
428	20241010	124600	3599530	9870	9870	9870	9870	0
429	20241010	124500	3599530	9870	9870	9870	9870	0
430	20241010	124400	3599530	9870	9870	9870	9870	0
431	20241010	124300	3599530	9870	9870	9870	9870	0
432	20241010	124200	3599530	9870	9870	9870	9870	0
433	20241010	124100	3599530	9870	9870	9870	9870	0
434	20241010	124000	3599530	9870	9870	9870	9870	0
435	20241010	123900	3599530	9870	9870	9870	9870	0
436	20241010	123800	3599530	9870	9870	9870	9870	0
437	20241010	123700	3599530	9870	9870	9870	9870	0
438	20241010	123600	3599530	9870	9870	9870	9870	0
439	20241010	123500	3599530	9870	9870	9870	9870	0
440	20241010	123400	3599530	9870	9870	9870	9870	0
441	20241010	123300	3599530	9870	9870	9870	9870	0
442	20241010	123200	3599530	9870	9870	9870	9870	0
443	20241010	123100	3599530	9870	9870	9870	9870	0
444	20241010	123000	3599530	9870	9870	9870	9870	0
445	20241010	122900	3599530	9870	9870	9870	9870	0
446	20241010	122800	3599530	9870	9870	9870	9870	0
447	20241010	122700	3599530	9870	9870	9870	9870	1
448	20241010	122600	3589660	9870	9870	9870	9870	1
449	20241010	122500	3579790	9870	9870	9870	9870	0
450	20241010	122400	3579790	9870	9870	9870	9870	0
451	20241010	122300	3579790	9870	9870	9870	9870	0
452	20241010	122200	3579790	9870	9870	9870	9870	0
453	20241010	122100	3579790	9870	9870	9870	9870	0
454	20241010	122000	3579790	9870	9870	9870	9870	0
455	20241010	121900	3579790	9870	9870	9870	9870	0
456	20241010	121800	3579790	9870	9870	9870	9870	0
457	20241010	121700	3579790	9870	9870	9870	9870	0
458	20241010	121600	3579790	9870	9870	9870	9870	0
459	20241010	121500	3579790	9870	9870	9870	9870	0
460	20241010	121400	3579790	9870	9870	9870	9870	0
461	20241010	121300	3579790	9870	9870	9870	9870	0
462	20241010	121200	3579790	9870	9870	9870	9870	0
463	20241010	121100	3579790	9870	9870	9870	9870	0
464	20241010	121000	3579790	9870	9870	9870	9870	0
465	20241010	120900	3579790	9870	9870	9870	9870	0
466	20241010	120800	3579790	9870	9870	9870	9870	0
467	20241010	120700	3579790	9870	9870	9870	9870	0
468	20241010	120600	3579790	9870	9870	9870	9870	0
469	20241010	120500	3579790	9870	9870	9870	9870	0
470	20241010	120400	3579790	9870	9870	9870	9870	0
471	20241010	120300	3579790	9870	9870	9870	9870	0
472	20241010	120200	3579790	9870	9870	9870	9870	0
473	20241010	120100	3579790	9870	9870	9870	9870	0
474	20241010	120000	3579790	9870	9870	9870	9870	0
475	20241010	115900	3579790	9870	9870	9870	9870	0
476	20241010	115800	3579790	9870	9870	9870	9870	12
477	20241010	115700	3461350	9810	9810	9810	9810	0
478	20241010	115600	3461350	9810	9810	9810	9810	0
479	20241010	115500	3461350	9810	9810	9810	9810	0
480	20241010	115400	3461350	9810	9810	9810	9810	0
481	20241010	115300	3461350	9810	9810	9810	9810	0
482	20241010	115200	3461350	9810	9810	9810	9810	0
483	20241010	115100	3461350	9810	9810	9810	9810	0
484	20241010	115000	3461350	9810	9810	9810	9810	0
485	20241010	114900	3461350	9810	9810	9810	9810	0
486	20241010	114800	3461350	9810	9810	9810	9810	0
487	20241010	114700	3461350	9810	9810	9810	9810	0
488	20241010	114600	3461350	9810	9810	9810	9810	0
489	20241010	114500	3461350	9810	9810	9810	9810	0
490	20241010	114400	3461350	9810	9810	9810	9810	0
491	20241010	114300	3461350	9810	9810	9810	9810	0
492	20241010	114200	3461350	9810	9810	9810	9810	0
493	20241010	114100	3461350	9810	9810	9810	9810	0
494	20241010	114000	3461350	9810	9810	9810	9810	0
495	20241010	113900	3461350	9810	9810	9810	9810	0
496	20241010	113800	3461350	9810	9810	9810	9810	0
497	20241010	113700	3461350	9810	9810	9810	9810	0
498	20241010	113600	3461350	9810	9810	9810	9810	0
499	20241010	113500	3461350	9810	9810	9810	9810	0
500	20241010	113400	3461350	9810	9810	9810	9810	0
501	20241010	113300	3461350	9810	9810	9810	9810	0
502	20241010	113200	3461350	9810	9810	9810	9810	0
503	20241010	113100	3461350	9810	9810	9810	9810	0
504	20241010	113000	3461350	9810	9810	9810	9810	0
505	20241010	112900	3461350	9810	9810	9810	9810	0
506	20241010	112800	3461350	9810	9810	9810	9810	0
507	20241010	112700	3461350	9810	9810	9810	9810	0
508	20241010	112600	3461350	9810	9810	9810	9810	0
509	20241010	112500	3461350	9810	9810	9810	9810	0
510	20241010	112400	3461350	9810	9810	9810	9810	0
511	20241010	112300	3461350	9810	9810	9810	9810	0
512	20241010	112200	3461350	9810	9810	9810	9810	0
513	20241010	112100	3461350	9810	9810	9810	9810	0
514	20241010	112000	3461350	9810	9810	9810	9810	0
515	20241010	111900	3461350	9810	9810	9810	9810	0
516	20241010	111800	3461350	9810	9810	9810	9810	0
517	20241010	111700	3461350	9810	9810	9810	9810	0
518	20241010	111600	3461350	9810	9810	9810	9810	56
519	20241010	111500	2911990	9810	9810	9810	9810	0
520	20241010	111400	2911990	9810	9810	9810	9810	0
521	20241010	111300	2911990	9810	9830	9830	9810	6
522	20241010	111200	2853070	9840	9840	9840	9840	0
523	20241010	111100	2853070	9840	9840	9840	9840	0
524	20241010	111000	2853070	9840	9840	9840	9840	0
525	20241010	110900	2853070	9840	9840	9840	9840	0
526	20241010	110800	2853070	9840	9840	9840	9840	0
527	20241010	110700	2853070	9840	9840	9840	9840	0
528	20241010	110600	2853070	9840	9840	9840	9840	0
529	20241010	110500	2853070	9840	9840	9840	9840	0
530	20241010	110400	2853070	9840	9840	9840	9840	0
531	20241010	110300	2853070	9840	9840	9840	9840	0
532	20241010	110200	2853070	9840	9840	9840	9840	0
533	20241010	110100	2853070	9840	9840	9840	9840	0
534	20241010	110000	2853070	9840	9840	9840	9840	0
535	20241010	105900	2853070	9840	9840	9840	9840	0
536	20241010	105800	2853070	9840	9840	9840	9840	0
537	20241010	105700	2853070	9840	9840	9840	9840	0
538	20241010	105600	2853070	9840	9840	9840	9840	0
539	20241010	105500	2853070	9840	9840	9840	9840	0
540	20241010	105400	2853070	9840	9840	9840	9840	0
541	20241010	105300	2853070	9840	9840	9840	9840	0
542	20241010	105200	2853070	9840	9840	9840	9840	0
543	20241010	105100	2853070	9840	9840	9840	9840	0
544	20241010	105000	2853070	9840	9840	9840	9840	0
545	20241010	104900	2853070	9840	9840	9840	9840	0
546	20241010	104800	2853070	9840	9840	9840	9840	0
547	20241010	104700	2853070	9840	9840	9840	9840	1
548	20241010	104600	2843230	9870	9870	9870	9870	0
549	20241010	104500	2843230	9870	9870	9870	9870	0
550	20241010	104400	2843230	9870	9870	9870	9870	0
551	20241010	104300	2843230	9870	9870	9870	9870	0
552	20241010	104200	2843230	9870	9870	9870	9870	0
553	20241010	104100	2843230	9870	9870	9870	9870	0
554	20241010	104000	2843230	9870	9870	9870	9870	0
555	20241010	103900	2843230	9870	9870	9870	9870	1
556	20241010	103800	2833360	9840	9840	9840	9840	0
557	20241010	103700	2833360	9840	9840	9840	9840	0
558	20241010	103600	2833360	9840	9840	9840	9840	0
559	20241010	103500	2833360	9840	9840	9840	9840	0
560	20241010	103400	2833360	9840	9840	9840	9840	0
561	20241010	103300	2833360	9840	9840	9840	9840	0
562	20241010	103200	2833360	9840	9840	9840	9840	0
563	20241010	103100	2833360	9840	9840	9840	9840	0
564	20241010	103000	2833360	9840	9840	9840	9840	0
565	20241010	102900	2833360	9840	9840	9840	9840	0
566	20241010	102800	2833360	9840	9840	9840	9840	0
567	20241010	102700	2833360	9840	9840	9840	9840	0
568	20241010	102600	2833360	9840	9840	9840	9840	0
569	20241010	102500	2833360	9840	9840	9840	9840	0
570	20241010	102400	2833360	9840	9840	9840	9840	0
571	20241010	102300	2833360	9840	9840	9840	9840	0
572	20241010	102200	2833360	9840	9840	9840	9840	0
573	20241010	102100	2833360	9840	9840	9840	9840	0
574	20241010	102000	2833360	9840	9870	9870	9840	4
575	20241010	101900	2793910	9870	9870	9870	9870	0
576	20241010	101800	2793910	9870	9870	9870	9870	0
577	20241010	101700	2793910	9870	9870	9870	9870	0
578	20241010	101600	2793910	9870	9870	9870	9870	0
579	20241010	101500	2793910	9870	9870	9870	9870	0
580	20241010	101400	2793910	9870	9870	9870	9870	1
581	20241010	101300	2784040	9820	9820	9820	9820	0
582	20241010	101200	2784040	9820	9820	9820	9820	0
583	20241010	101100	2784040	9820	9820	9820	9820	0
584	20241010	101000	2784040	9820	9820	9820	9820	0
585	20241010	100900	2784040	9820	9820	9820	9820	0
586	20241010	100800	2784040	9820	9820	9820	9820	0
587	20241010	100700	2784040	9820	9820	9820	9820	0
588	20241010	100600	2784040	9820	9820	9820	9820	0
589	20241010	100500	2784040	9820	9820	9820	9820	0
590	20241010	100400	2784040	9820	9820	9820	9820	0
591	20241010	100300	2784040	9820	9820	9820	9820	0
592	20241010	100200	2784040	9820	9820	9820	9820	0
593	20241010	100100	2784040	9820	9820	9820	9820	1
594	20241010	100000	2774220	9820	9820	9820	9820	3
595	20241010	095900	2744760	9890	9890	9890	9890	0
596	20241010	095800	2744760	9890	9890	9890	9890	0
597	20241010	095700	2744760	9890	9890	9890	9890	0
598	20241010	095600	2744760	9890	9890	9890	9890	0
599	20241010	095500	2744760	9890	9890	9890	9890	0
600	20241010	095400	2744760	9890	9890	9890	9890	0
601	20241010	095300	2744760	9890	9890	9890	9890	0
602	20241010	095200	2744760	9890	9890	9890	9890	0
603	20241010	095100	2744760	9890	9890	9890	9890	0
604	20241010	095000	2744760	9890	9890	9890	9890	0
605	20241010	094900	2744760	9890	9890	9890	9890	0
606	20241010	094800	2744760	9890	9890	9890	9890	0
607	20241010	094700	2744760	9890	9890	9890	9890	0
608	20241010	094600	2744760	9890	9890	9890	9890	0
609	20241010	094500	2744760	9890	9890	9890	9890	0
610	20241010	094400	2744760	9890	9890	9890	9890	2
611	20241010	094300	2724980	9890	9890	9890	9890	0
612	20241010	094200	2724980	9890	9890	9890	9890	0
613	20241010	094100	2724980	9890	9890	9890	9890	2
614	20241010	094000	2705200	9850	9850	9850	9850	0
615	20241010	093900	2705200	9850	9850	9850	9850	0
616	20241010	093800	2705200	9850	9850	9850	9850	0
617	20241010	093700	2705200	9850	9850	9850	9850	0
618	20241010	093600	2705200	9850	9850	9850	9850	0
619	20241010	093500	2705200	9850	9850	9850	9850	0
620	20241010	093400	2705200	9850	9850	9850	9850	1
621	20241010	093300	2695350	9860	9860	9860	9860	0
622	20241010	093200	2695350	9860	9860	9860	9860	0
623	20241010	093100	2695350	9860	9860	9860	9860	0
624	20241010	093000	2695350	9860	9860	9860	9860	0
625	20241010	092900	2695350	9860	9860	9860	9860	0
626	20241010	092800	2695350	9860	9860	9860	9860	0
627	20241010	092700	2695350	9860	9870	9870	9860	3
628	20241010	092600	2665760	9880	9880	9880	9880	0
629	20241010	092500	2665760	9880	9880	9880	9880	0
630	20241010	092400	2665760	9880	9880	9880	9880	0
631	20241010	092300	2665760	9880	9880	9880	9880	1
632	20241010	092200	2655880	9890	9890	9890	9890	0
633	20241010	092100	2655880	9890	9890	9890	9890	2
634	20241010	092000	2636100	9900	9900	9900	9900	0
635	20241010	091900	2636100	9900	9900	9900	9900	0
636	20241010	091800	2636100	9900	9900	9900	9900	0
637	20241010	091700	2636100	9900	9900	9900	9900	0
638	20241010	091600	2636100	9900	9900	9900	9900	0
639	20241010	091500	2636100	9900	9900	9900	9900	0
640	20241010	091400	2636100	9900	9900	9900	9900	0
641	20241010	091300	2636100	9900	9900	9900	9900	0
642	20241010	091200	2636100	9900	9900	9900	9900	0
643	20241010	091100	2636100	9900	9900	9900	9900	0
644	20241010	091000	2636100	9900	9900	9900	9900	0
645	20241010	090900	2636100	9900	9900	9900	9900	0
646	20241010	090800	2636100	9900	9900	9900	9900	25
647	20241010	090700	2388600	9900	9900	9900	9900	0
648	20241010	090600	2388600	9900	9900	9900	9900	0
649	20241010	090500	2388600	9900	9900	9900	9900	0
650	20241010	090400	2388600	9900	9900	9900	9900	0
651	20241010	090300	2388600	9900	9900	9900	9900	0
652	20241010	090200	2388600	9900	9870	9900	9870	31
653	20241010	090100	2082570	9870	9870	9870	9870	0
654	20241010	090000	2082570	9870	9870	9870	9870	211