KissMeData/169670/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201200	8393610	9200	9000	9200	9000	80
3	20241025	201100	8393610	9200	9200	9200	9200	0
4	20241025	201000	8393610	9200	9200	9200	9200	0
5	20241025	200900	8393610	9200	9200	9200	9200	0
6	20241025	200800	8393610	9200	9200	9200	9200	0
7	20241025	200700	8393610	9200	9200	9200	9200	0
8	20241025	200600	8393610	9200	9200	9200	9200	0
9	20241025	200500	8393610	9200	9200	9200	9200	0
10	20241025	200400	8393610	9200	9200	9200	9200	0
11	20241025	200300	8393610	9200	9200	9200	9200	0
12	20241025	200200	8393610	9200	9200	9200	9200	0
13	20241025	200100	8393610	9200	9200	9200	9200	0
14	20241025	200000	8393610	9200	9200	9200	9200	0
15	20241025	195900	8393610	9200	9200	9200	9200	0
16	20241025	195800	8393610	9200	9200	9200	9200	0
17	20241025	195700	8393610	9200	9200	9200	9200	0
18	20241025	195600	8393610	9200	9200	9200	9200	0
19	20241025	195500	8393610	9200	9200	9200	9200	0
20	20241025	195400	8393610	9200	9200	9200	9200	0
21	20241025	195300	8393610	9200	9200	9200	9200	0
22	20241025	195200	8393610	9200	9200	9200	9200	0
23	20241025	195100	8393610	9200	9200	9200	9200	0
24	20241025	195000	8393610	9200	9200	9200	9200	0
25	20241025	194900	8393610	9200	9200	9200	9200	0
26	20241025	194800	8393610	9200	9200	9200	9200	0
27	20241025	194700	8393610	9200	9200	9200	9200	0
28	20241025	194600	8393610	9200	9200	9200	9200	0
29	20241025	194500	8393610	9200	9200	9200	9200	0
30	20241025	194400	8393610	9200	9200	9200	9200	0
31	20241025	194300	8393610	9200	9200	9200	9200	0
32	20241025	194200	8393610	9200	9000	9200	9000	80
33	20241025	194100	8393610	9200	9200	9200	9200	0
34	20241025	194000	8393610	9200	9200	9200	9200	0
35	20241025	193900	8393610	9200	9200	9200	9200	0
36	20241025	193800	8393610	9200	9200	9200	9200	0
37	20241025	193700	8393610	9200	9200	9200	9200	0
38	20241025	193600	8393610	9200	9200	9200	9200	0
39	20241025	193500	8393610	9200	9200	9200	9200	0
40	20241025	193400	8393610	9200	9200	9200	9200	0
41	20241025	193300	8393610	9200	9200	9200	9200	0
42	20241025	193200	8393610	9200	9200	9200	9200	0
43	20241025	193100	8393610	9200	9200	9200	9200	0
44	20241025	193000	8393610	9200	9200	9200	9200	0
45	20241025	192900	8393610	9200	9200	9200	9200	0
46	20241025	192800	8393610	9200	9200	9200	9200	0
47	20241025	192700	8393610	9200	9200	9200	9200	0
48	20241025	192600	8393610	9200	9200	9200	9200	0
49	20241025	192500	8393610	9200	9200	9200	9200	0
50	20241025	192400	8393610	9200	9200	9200	9200	0
51	20241025	192300	8393610	9200	9200	9200	9200	0
52	20241025	192200	8393610	9200	9200	9200	9200	0
53	20241025	192100	8393610	9200	9200	9200	9200	0
54	20241025	192000	8393610	9200	9200	9200	9200	0
55	20241025	191900	8393610	9200	9200	9200	9200	0
56	20241025	191800	8393610	9200	9200	9200	9200	0
57	20241025	191700	8393610	9200	9200	9200	9200	0
58	20241025	191600	8393610	9200	9200	9200	9200	0
59	20241025	191500	8393610	9200	9200	9200	9200	0
60	20241025	191400	8393610	9200	9200	9200	9200	0
61	20241025	191300	8393610	9200	9200	9200	9200	0
62	20241025	191200	8393610	9200	9000	9200	9000	80
63	20241025	191100	8393610	9200	9200	9200	9200	0
64	20241025	191000	8393610	9200	9200	9200	9200	0
65	20241025	190900	8393610	9200	9200	9200	9200	0
66	20241025	190800	8393610	9200	9200	9200	9200	0
67	20241025	190700	8393610	9200	9200	9200	9200	0
68	20241025	190600	8393610	9200	9200	9200	9200	0
69	20241025	190500	8393610	9200	9200	9200	9200	0
70	20241025	190400	8393610	9200	9200	9200	9200	0
71	20241025	190300	8393610	9200	9200	9200	9200	0
72	20241025	190200	8393610	9200	9200	9200	9200	0
73	20241025	190100	8393610	9200	9200	9200	9200	0
74	20241025	190000	8393610	9200	9200	9200	9200	0
75	20241025	185900	8393610	9200	9200	9200	9200	0
76	20241025	185800	8393610	9200	9200	9200	9200	0
77	20241025	185700	8393610	9200	9200	9200	9200	0
78	20241025	185600	8393610	9200	9200	9200	9200	0
79	20241025	185500	8393610	9200	9200	9200	9200	0
80	20241025	185400	8393610	9200	9200	9200	9200	0
81	20241025	185300	8393610	9200	9200	9200	9200	0
82	20241025	185200	8393610	9200	9200	9200	9200	0
83	20241025	185100	8393610	9200	9200	9200	9200	0
84	20241025	185000	8393610	9200	9200	9200	9200	0
85	20241025	184900	8393610	9200	9200	9200	9200	0
86	20241025	184800	8393610	9200	9200	9200	9200	0
87	20241025	184700	8393610	9200	9200	9200	9200	0
88	20241025	184600	8393610	9200	9200	9200	9200	0
89	20241025	184500	8393610	9200	9200	9200	9200	0
90	20241025	184400	8393610	9200	9200	9200	9200	0
91	20241025	184300	8393610	9200	9200	9200	9200	0
92	20241025	184200	8393610	9200	9000	9200	9000	80
93	20241025	184100	8393610	9200	9200	9200	9200	0
94	20241025	184000	8393610	9200	9200	9200	9200	0
95	20241025	183900	8393610	9200	9200	9200	9200	0
96	20241025	183800	8393610	9200	9200	9200	9200	0
97	20241025	183700	8393610	9200	9200	9200	9200	0
98	20241025	183600	8393610	9200	9200	9200	9200	0
99	20241025	183500	8393610	9200	9200	9200	9200	0
100	20241025	183400	8393610	9200	9200	9200	9200	0
101	20241025	183300	8393610	9200	9200	9200	9200	0
102	20241025	183200	8393610	9200	9200	9200	9200	0
103	20241025	183100	8393610	9200	9200	9200	9200	0
104	20241025	183000	8393610	9200	9200	9200	9200	0
105	20241025	182900	8393610	9200	9200	9200	9200	0
106	20241025	182800	8393610	9200	9200	9200	9200	0
107	20241025	182700	8393610	9200	9200	9200	9200	0
108	20241025	182600	8393610	9200	9200	9200	9200	0
109	20241025	182500	8393610	9200	9200	9200	9200	0
110	20241025	182400	8393610	9200	9200	9200	9200	0
111	20241025	182300	8393610	9200	9200	9200	9200	0
112	20241025	182200	8393610	9200	9200	9200	9200	0
113	20241025	182100	8393610	9200	9200	9200	9200	0
114	20241025	182000	8393610	9200	9200	9200	9200	0
115	20241025	181900	8393610	9200	9200	9200	9200	0
116	20241025	181800	8393610	9200	9200	9200	9200	0
117	20241025	181700	8393610	9200	9200	9200	9200	0
118	20241025	181600	8393610	9200	9200	9200	9200	0
119	20241025	181500	8393610	9200	9200	9200	9200	0
120	20241025	181400	8393610	9200	9200	9200	9200	0
121	20241025	181300	8393610	9200	9200	9200	9200	0
122	20241025	181200	8393610	9200	9000	9200	9000	80
123	20241025	181100	8393610	9200	9200	9200	9200	0
124	20241025	181000	8393610	9200	9200	9200	9200	0
125	20241025	180900	8393610	9200	9200	9200	9200	0
126	20241025	180800	8393610	9200	9200	9200	9200	0
127	20241025	180700	8393610	9200	9200	9200	9200	0
128	20241025	180600	8393610	9200	9200	9200	9200	0
129	20241025	180500	8393610	9200	9200	9200	9200	0
130	20241025	180400	8393610	9200	9200	9200	9200	0
131	20241025	180300	8393610	9200	9200	9200	9200	0
132	20241025	180200	8393610	9200	9200	9200	9200	0
133	20241025	180100	8393610	9200	9200	9200	9200	0
134	20241025	180000	8393610	9200	9200	9200	9200	0
135	20241025	175900	8393610	9200	9200	9200	9200	0
136	20241025	175800	8393610	9200	9200	9200	9200	0
137	20241025	175700	8393610	9200	9200	9200	9200	0
138	20241025	175600	8393610	9200	9200	9200	9200	0
139	20241025	175500	8393610	9200	9200	9200	9200	0
140	20241025	175400	8393610	9200	9200	9200	9200	0
141	20241025	175300	8393610	9200	9200	9200	9200	0
142	20241025	175200	8393610	9200	9200	9200	9200	0
143	20241025	175100	8393610	9200	9200	9200	9200	0
144	20241025	175000	8393610	9200	9200	9200	9200	0
145	20241025	174900	8393610	9200	9200	9200	9200	0
146	20241025	174800	8393610	9200	9200	9200	9200	0
147	20241025	174700	8393610	9200	9200	9200	9200	0
148	20241025	174600	8393610	9200	9200	9200	9200	0
149	20241025	174500	8393610	9200	9200	9200	9200	0
150	20241025	174400	8393610	9200	9200	9200	9200	0
151	20241025	174300	8393610	9200	9200	9200	9200	0
152	20241025	174200	8393610	9200	9000	9200	9000	80
153	20241025	174100	8393610	9200	9200	9200	9200	0
154	20241025	174000	8393610	9200	9200	9200	9200	0
155	20241025	173900	8393610	9200	9200	9200	9200	0
156	20241025	173800	8393610	9200	9200	9200	9200	0
157	20241025	173700	8393610	9200	9200	9200	9200	0
158	20241025	173600	8393610	9200	9200	9200	9200	0
159	20241025	173500	8393610	9200	9200	9200	9200	0
160	20241025	173400	8393610	9200	9200	9200	9200	0
161	20241025	173300	8393610	9200	9200	9200	9200	0
162	20241025	173200	8393610	9200	9200	9200	9200	0
163	20241025	173100	8393610	9200	9200	9200	9200	0
164	20241025	173000	8393610	9200	9200	9200	9200	0
165	20241025	172900	8393610	9200	9200	9200	9200	0
166	20241025	172800	8393610	9200	9200	9200	9200	0
167	20241025	172700	8393610	9200	9200	9200	9200	0
168	20241025	172600	8393610	9200	9200	9200	9200	0
169	20241025	172500	8393610	9200	9200	9200	9200	0
170	20241025	172400	8393610	9200	9200	9200	9200	0
171	20241025	172300	8393610	9200	9200	9200	9200	0
172	20241025	172200	8393610	9200	9200	9200	9200	0
173	20241025	172100	8393610	9200	9200	9200	9200	0
174	20241025	172000	8393610	9200	9200	9200	9200	0
175	20241025	171900	8393610	9200	9200	9200	9200	0
176	20241025	171800	8393610	9200	9200	9200	9200	0
177	20241025	171700	8393610	9200	9200	9200	9200	0
178	20241025	171600	8393610	9200	9200	9200	9200	0
179	20241025	171500	8393610	9200	9200	9200	9200	0
180	20241025	171400	8393610	9200	9200	9200	9200	0
181	20241025	171300	8393610	9200	9200	9200	9200	0
182	20241025	171200	8393610	9200	9000	9200	9000	80
183	20241025	171100	8393610	9200	9200	9200	9200	0
184	20241025	171000	8393610	9200	9200	9200	9200	0
185	20241025	170900	8393610	9200	9200	9200	9200	0
186	20241025	170800	8393610	9200	9200	9200	9200	0
187	20241025	170700	8393610	9200	9200	9200	9200	0
188	20241025	170600	8393610	9200	9200	9200	9200	0
189	20241025	170500	8393610	9200	9200	9200	9200	0
190	20241025	170400	8393610	9200	9200	9200	9200	0
191	20241025	170300	8393610	9200	9200	9200	9200	0
192	20241025	170200	8393610	9200	9200	9200	9200	0
193	20241025	170100	8393610	9200	9200	9200	9200	0
194	20241025	170000	8393610	9200	9200	9200	9200	0
195	20241025	165900	8393610	9200	9200	9200	9200	0
196	20241025	165800	8393610	9200	9200	9200	9200	0
197	20241025	165700	8393610	9200	9200	9200	9200	0
198	20241025	165600	8393610	9200	9200	9200	9200	0
199	20241025	165500	8393610	9200	9200	9200	9200	0
200	20241025	165400	8393610	9200	9200	9200	9200	0
201	20241025	165300	8393610	9200	9200	9200	9200	0
202	20241025	165200	8393610	9200	9200	9200	9200	0
203	20241025	165100	8393610	9200	9200	9200	9200	0
204	20241025	165000	8393610	9200	9200	9200	9200	0
205	20241025	164900	8393610	9200	9200	9200	9200	0
206	20241025	164800	8393610	9200	9200	9200	9200	0
207	20241025	164700	8393610	9200	9200	9200	9200	0
208	20241025	164600	8393610	9200	9200	9200	9200	0
209	20241025	164500	8393610	9200	9200	9200	9200	0
210	20241025	164400	8393610	9200	9200	9200	9200	0
211	20241025	164300	8393610	9200	9200	9200	9200	0
212	20241025	164200	8393610	9200	9000	9200	9000	80
213	20241025	164100	8393610	9200	9200	9200	9200	0
214	20241025	164000	8393610	9200	9200	9200	9200	0
215	20241025	163900	8393610	9200	9200	9200	9200	0
216	20241025	163800	8393610	9200	9200	9200	9200	0
217	20241025	163700	8393610	9200	9200	9200	9200	0
218	20241025	163600	8393610	9200	9200	9200	9200	0
219	20241025	163500	8393610	9200	9200	9200	9200	0
220	20241025	163400	8393610	9200	9200	9200	9200	0
221	20241025	163300	8393610	9200	9200	9200	9200	0
222	20241025	163200	8393610	9200	9200	9200	9200	0
223	20241025	163100	8393610	9200	9200	9200	9200	0
224	20241025	163000	8393610	9200	9200	9200	9200	0
225	20241025	162900	8393610	9200	9200	9200	9200	0
226	20241025	162800	8393610	9200	9200	9200	9200	0
227	20241025	162700	8393610	9200	9200	9200	9200	0
228	20241025	162600	8393610	9200	9200	9200	9200	0
229	20241025	162500	8393610	9200	9200	9200	9200	0
230	20241025	162400	8393610	9200	9200	9200	9200	0
231	20241025	162300	8393610	9200	9200	9200	9200	0
232	20241025	162200	8393610	9200	9200	9200	9200	0
233	20241025	162100	8393610	9200	9200	9200	9200	0
234	20241025	162000	8393610	9200	9200	9200	9200	0
235	20241025	161900	8393610	9200	9200	9200	9200	0
236	20241025	161800	8393610	9200	9200	9200	9200	0
237	20241025	161700	8393610	9200	9200	9200	9200	0
238	20241025	161600	8393610	9200	9200	9200	9200	0
239	20241025	161500	8393610	9200	9200	9200	9200	0
240	20241025	161400	8393610	9200	9200	9200	9200	0
241	20241025	161300	8393610	9200	9200	9200	9200	0
242	20241025	161200	8393610	9200	9000	9200	9000	80
243	20241025	161100	8393610	9200	9200	9200	9200	0
244	20241025	161000	8393610	9200	9200	9200	9200	0
245	20241025	160900	8393610	9200	9200	9200	9200	0
246	20241025	160800	8393610	9200	9200	9200	9200	0
247	20241025	160700	8393610	9200	9200	9200	9200	0
248	20241025	160600	8393610	9200	9200	9200	9200	0
249	20241025	160500	8393610	9200	9200	9200	9200	0
250	20241025	160400	8393610	9200	9200	9200	9200	0
251	20241025	160300	8393610	9200	9200	9200	9200	0
252	20241025	160200	8393610	9200	9200	9200	9200	0
253	20241025	160100	8393610	9200	9200	9200	9200	0
254	20241025	160000	8393610	9200	9200	9200	9200	0
255	20241025	155900	8393610	9200	9200	9200	9200	0
256	20241025	155800	8393610	9200	9200	9200	9200	0
257	20241025	155700	8393610	9200	9200	9200	9200	0
258	20241025	155600	8393610	9200	9200	9200	9200	0
259	20241025	155500	8393610	9200	9200	9200	9200	0
260	20241025	155400	8393610	9200	9200	9200	9200	0
261	20241025	155300	8393610	9200	9200	9200	9200	0
262	20241025	155200	8393610	9200	9200	9200	9200	0
263	20241025	155100	8393610	9200	9200	9200	9200	0
264	20241025	155000	8393610	9200	9200	9200	9200	0
265	20241025	154900	8393610	9200	9200	9200	9200	0
266	20241025	154800	8393610	9200	9200	9200	9200	0
267	20241025	154700	8393610	9200	9200	9200	9200	0
268	20241025	154600	8393610	9200	9200	9200	9200	0
269	20241025	154500	8393610	9200	9200	9200	9200	0
270	20241025	154400	8393610	9200	9200	9200	9200	0
271	20241025	154300	8393610	9200	9200	9200	9200	0
272	20241025	154200	8393610	9200	9000	9200	9000	80
273	20241025	154100	8393610	9200	9200	9200	9200	0
274	20241025	154000	8393610	9200	9200	9200	9200	0
275	20241025	153900	8393610	9200	9200	9200	9200	0
276	20241025	153800	8393610	9200	9200	9200	9200	0
277	20241025	153700	8393610	9200	9200	9200	9200	0
278	20241025	153600	8393610	9200	9200	9200	9200	0
279	20241025	153500	8393610	9200	9200	9200	9200	0
280	20241025	153400	8393610	9200	9200	9200	9200	0
281	20241025	153300	8393610	9200	9200	9200	9200	0
282	20241025	153200	8393610	9200	9200	9200	9200	0
283	20241025	153100	8393610	9200	9200	9200	9200	0
284	20241025	153000	8393610	9200	9200	9200	9200	0
285	20241025	152900	8393610	9200	9200	9200	9200	0
286	20241025	152800	8393610	9200	9200	9200	9200	0
287	20241025	152700	8393610	9200	9200	9200	9200	0
288	20241025	152600	8393610	9200	9200	9200	9200	0
289	20241025	152500	8393610	9200	9200	9200	9200	0
290	20241025	152400	8393610	9200	9200	9200	9200	0
291	20241025	152300	8393610	9200	9200	9200	9200	0
292	20241025	152200	8393610	9200	9200	9200	9200	0
293	20241025	152100	8393610	9200	9200	9200	9200	0
294	20241025	152000	8393610	9200	9200	9200	9200	0
295	20241025	151900	8393610	9200	9200	9200	9200	0
296	20241025	151800	8393610	9200	9200	9200	9200	0
297	20241025	151700	8393610	9200	9200	9200	9200	0
298	20241025	151600	8393610	9200	9200	9200	9200	0
299	20241025	151500	8393610	9200	9200	9200	9200	0
300	20241025	151400	8393610	9200	9200	9200	9200	0
301	20241025	151300	8393610	9200	9200	9200	9200	0
302	20241025	151200	8393610	9200	9200	9200	9200	0
303	20241025	151100	8393610	9200	9200	9200	9200	0
304	20241025	151000	8393610	9200	9200	9200	9200	0
305	20241025	150900	8393610	9200	9200	9200	9200	0
306	20241025	150800	8393610	9200	9200	9200	9200	0
307	20241025	150700	8393610	9200	9200	9200	9200	0
308	20241025	150600	8393610	9200	9200	9200	9200	0
309	20241025	150500	8393610	9200	9200	9200	9200	0
310	20241025	150400	8393610	9200	9200	9200	9200	0
311	20241025	150300	8393610	9200	9200	9200	9200	0
312	20241025	150200	8393610	9200	9200	9200	9200	0
313	20241025	150100	8393610	9200	9200	9200	9200	0
314	20241025	150000	8393610	9200	9200	9200	9200	0
315	20241025	145900	8393610	9200	9200	9200	9200	0
316	20241025	145800	8393610	9200	9200	9200	9200	0
317	20241025	145700	8393610	9200	9200	9200	9200	0
318	20241025	145600	8393610	9200	9200	9200	9200	0
319	20241025	145500	8393610	9200	9200	9200	9200	0
320	20241025	145400	8393610	9200	9200	9200	9200	0
321	20241025	145300	8393610	9200	9200	9200	9200	0
322	20241025	145200	8393610	9200	9200	9200	9200	0
323	20241025	145100	8393610	9200	9200	9200	9200	0
324	20241025	145000	8393610	9200	9200	9200	9200	0
325	20241025	144900	8393610	9200	9200	9200	9200	0
326	20241025	144800	8393610	9200	9200	9200	9200	0
327	20241025	144700	8393610	9200	9200	9200	9200	0
328	20241025	144600	8393610	9200	9200	9200	9200	0
329	20241025	144500	8393610	9200	9200	9200	9200	0
330	20241025	144400	8393610	9200	9200	9200	9200	0
331	20241025	144300	8393610	9200	9200	9200	9200	0
332	20241025	144200	8393610	9200	9200	9200	9200	0
333	20241025	144100	8393610	9200	9200	9200	9200	0
334	20241025	144000	8393610	9200	9200	9200	9200	0
335	20241025	143900	8393610	9200	9200	9200	9200	0
336	20241025	143800	8393610	9200	9200	9200	9200	0
337	20241025	143700	8393610	9200	9200	9200	9200	0
338	20241025	143600	8393610	9200	9200	9200	9200	0
339	20241025	143500	8393610	9200	9200	9200	9200	0
340	20241025	143400	8393610	9200	9200	9200	9200	0
341	20241025	143300	8393610	9200	9200	9200	9200	0
342	20241025	143200	8393610	9200	9200	9200	9200	0
343	20241025	143100	8393610	9200	9200	9200	9200	0
344	20241025	143000	8393610	9200	9200	9200	9200	0
345	20241025	142900	8393610	9200	9200	9200	9200	0
346	20241025	142800	8393610	9200	9200	9200	9200	0
347	20241025	142700	8393610	9200	9200	9200	9200	0
348	20241025	142600	8393610	9200	9200	9200	9200	0
349	20241025	142500	8393610	9200	9200	9200	9200	0
350	20241025	142400	8393610	9200	9200	9200	9200	0
351	20241025	142300	8393610	9200	9200	9200	9200	0
352	20241025	142200	8393610	9200	9200	9200	9200	0
353	20241025	142100	8393610	9200	9200	9200	9200	0
354	20241025	142000	8393610	9200	9200	9200	9200	0
355	20241025	141900	8393610	9200	9200	9200	9200	0
356	20241025	141800	8393610	9200	9200	9200	9200	0
357	20241025	141700	8393610	9200	9200	9200	9200	0
358	20241025	141600	8393610	9200	9200	9200	9200	0
359	20241025	141500	8393610	9200	9200	9200	9200	0
360	20241025	141400	8393610	9200	9200	9200	9200	0
361	20241025	141300	8393610	9200	9200	9200	9200	0
362	20241025	141200	8393610	9200	9200	9200	9200	0
363	20241025	141100	8393610	9200	9200	9200	9200	0
364	20241025	141000	8393610	9200	9200	9200	9200	0
365	20241025	140900	8393610	9200	9200	9200	9200	0
366	20241025	140800	8393610	9200	9200	9200	9200	0
367	20241025	140700	8393610	9200	9200	9200	9200	0
368	20241025	140600	8393610	9200	9200	9200	9200	0
369	20241025	140500	8393610	9200	9200	9200	9200	0
370	20241025	140400	8393610	9200	9200	9200	9200	0
371	20241025	140300	8393610	9200	9200	9200	9200	0
372	20241025	140200	8393610	9200	9200	9200	9200	0
373	20241025	140100	8393610	9200	9200	9200	9200	0
374	20241025	140000	8393610	9200	9200	9200	9200	0
375	20241025	135900	8393610	9200	9200	9200	9200	0
376	20241025	135800	8393610	9200	9200	9200	9200	0
377	20241025	135700	8393610	9200	9200	9200	9200	0
378	20241025	135600	8393610	9200	9200	9200	9200	0
379	20241025	135500	8393610	9200	9200	9200	9200	0
380	20241025	135400	8393610	9200	9200	9200	9200	0
381	20241025	135300	8393610	9200	9200	9200	9200	0
382	20241025	135200	8393610	9200	9200	9200	9200	0
383	20241025	135100	8393610	9200	9200	9200	9200	0
384	20241025	135000	8393610	9200	9200	9200	9200	0
385	20241025	134900	8393610	9200	9200	9200	9200	0
386	20241025	134800	8393610	9200	9200	9200	9200	0
387	20241025	134700	8393610	9200	9200	9200	9200	0
388	20241025	134600	8393610	9200	9200	9200	9200	0
389	20241025	134500	8393610	9200	9200	9200	9200	0
390	20241025	134400	8393610	9200	9200	9200	9200	0
391	20241025	134300	8393610	9200	9200	9200	9200	0
392	20241025	134200	8393610	9200	9200	9200	9200	0
393	20241025	134100	8393610	9200	9200	9200	9200	0
394	20241025	134000	8393610	9200	9200	9200	9200	0
395	20241025	133900	8393610	9200	9200	9200	9200	0
396	20241025	133800	8393610	9200	9200	9200	9200	0
397	20241025	133700	8393610	9200	9200	9200	9200	0
398	20241025	133600	8393610	9200	9200	9200	9200	0
399	20241025	133500	8393610	9200	9200	9200	9200	0
400	20241025	133400	8393610	9200	9200	9200	9200	0
401	20241025	133300	8393610	9200	9200	9200	9200	0
402	20241025	133200	8393610	9200	9200	9200	9200	0
403	20241025	133100	8393610	9200	9200	9200	9200	0
404	20241025	133000	8393610	9200	9200	9200	9200	0
405	20241025	132900	8393610	9200	9200	9200	9200	0
406	20241025	132800	8393610	9200	9200	9200	9200	0
407	20241025	132700	8393610	9200	9200	9200	9200	0
408	20241025	132600	8393610	9200	9200	9200	9200	0
409	20241025	132500	8393610	9200	9200	9200	9200	0
410	20241025	132400	8393610	9200	9200	9200	9200	0
411	20241025	132300	8393610	9200	9200	9200	9200	0
412	20241025	132200	8393610	9200	9200	9200	9200	0
413	20241025	132100	8393610	9200	9200	9200	9200	0
414	20241025	132000	8393610	9200	9200	9200	9200	0
415	20241025	131900	8393610	9200	9200	9200	9200	0
416	20241025	131800	8393610	9200	9200	9200	9200	0
417	20241025	131700	8393610	9200	9200	9200	9200	0
418	20241025	131600	8393610	9200	9200	9200	9200	0
419	20241025	131500	8393610	9200	9200	9200	9200	0
420	20241025	131400	8393610	9200	9200	9200	9200	0
421	20241025	131300	8393610	9200	9200	9200	9200	0
422	20241025	131200	8393610	9200	9200	9200	9200	0
423	20241025	131100	8393610	9200	9200	9200	9200	0
424	20241025	131000	8393610	9200	9200	9200	9200	0
425	20241025	130900	8393610	9200	9200	9200	9200	0
426	20241025	130800	8393610	9200	9200	9200	9200	0
427	20241025	130700	8393610	9200	9200	9200	9200	0
428	20241025	130600	8393610	9200	9200	9200	9200	0
429	20241025	130500	8393610	9200	9200	9200	9200	0
430	20241025	130400	8393610	9200	9200	9200	9200	0
431	20241025	130300	8393610	9200	9200	9200	9200	0
432	20241025	130200	8393610	9200	9200	9200	9200	0
433	20241025	130100	8393610	9200	9200	9200	9200	0
434	20241025	130000	8393610	9200	9200	9200	9200	0
435	20241025	125900	8393610	9200	9200	9200	9200	0
436	20241025	125800	8393610	9200	9200	9200	9200	0
437	20241025	125700	8393610	9200	9200	9200	9200	0
438	20241025	125600	8393610	9200	9200	9200	9200	0
439	20241025	125500	8393610	9200	9200	9200	9200	0
440	20241025	125400	8393610	9200	9200	9200	9200	0
441	20241025	125300	8393610	9200	9200	9200	9200	0
442	20241025	125200	8393610	9200	9200	9200	9200	0
443	20241025	125100	8393610	9200	9200	9200	9200	0
444	20241025	125000	8393610	9200	9200	9200	9200	0
445	20241025	124900	8393610	9200	9200	9200	9200	0
446	20241025	124800	8393610	9200	9200	9200	9200	0
447	20241025	124700	8393610	9200	9200	9200	9200	0
448	20241025	124600	8393610	9200	9200	9200	9200	0
449	20241025	124500	8393610	9200	9200	9200	9200	0
450	20241025	124400	8393610	9200	9200	9200	9200	0
451	20241025	124300	8393610	9200	9200	9200	9200	0
452	20241025	124200	8393610	9200	9200	9200	9200	0
453	20241025	124100	8393610	9200	9200	9200	9200	0
454	20241025	124000	8393610	9200	9200	9200	9200	0
455	20241025	123900	8393610	9200	9200	9200	9200	0
456	20241025	123800	8393610	9200	9200	9200	9200	0
457	20241025	123700	8393610	9200	9200	9200	9200	0
458	20241025	123600	8393610	9200	9200	9200	9200	0
459	20241025	123500	8393610	9200	9200	9200	9200	0
460	20241025	123400	8393610	9200	9200	9200	9200	0
461	20241025	123300	8393610	9200	9200	9200	9200	0
462	20241025	123200	8393610	9200	9200	9200	9200	0
463	20241025	123100	8393610	9200	9200	9200	9200	0
464	20241025	123000	8393610	9200	9200	9200	9200	0
465	20241025	122900	8393610	9200	9200	9200	9200	0
466	20241025	122800	8393610	9200	9200	9200	9200	0
467	20241025	122700	8393610	9200	9000	9200	9000	80
468	20241025	122600	7671810	9000	9000	9000	9000	0
469	20241025	122500	7671810	9000	9000	9000	9000	0
470	20241025	122400	7671810	9000	9000	9000	9000	0
471	20241025	122300	7671810	9000	9000	9000	9000	0
472	20241025	122200	7671810	9000	9000	9000	9000	0
473	20241025	122100	7671810	9000	9000	9000	9000	0
474	20241025	122000	7671810	9000	9000	9000	9000	0
475	20241025	121900	7671810	9000	9000	9000	9000	0
476	20241025	121800	7671810	9000	9000	9000	9000	0
477	20241025	121700	7671810	9000	9000	9000	9000	0
478	20241025	121600	7671810	9000	9000	9000	9000	0
479	20241025	121500	7671810	9000	9000	9000	9000	0
480	20241025	121400	7671810	9000	9000	9000	9000	0
481	20241025	121300	7671810	9000	9000	9000	9000	0
482	20241025	121200	7671810	9000	9000	9000	9000	0
483	20241025	121100	7671810	9000	9000	9000	9000	0
484	20241025	121000	7671810	9000	9000	9000	9000	0
485	20241025	120900	7671810	9000	9000	9000	9000	0
486	20241025	120800	7671810	9000	9000	9000	9000	0
487	20241025	120700	7671810	9000	9000	9000	9000	0
488	20241025	120600	7671810	9000	9000	9000	9000	0
489	20241025	120500	7671810	9000	9000	9000	9000	0
490	20241025	120400	7671810	9000	9000	9000	9000	0
491	20241025	120300	7671810	9000	9000	9000	9000	0
492	20241025	120200	7671810	9000	9000	9000	9000	0
493	20241025	120100	7671810	9000	9000	9000	9000	0
494	20241025	120000	7671810	9000	9000	9000	9000	0
495	20241025	115900	7671810	9000	9000	9000	9000	0
496	20241025	115800	7671810	9000	9000	9000	9000	0
497	20241025	115700	7671810	9000	9000	9000	9000	0
498	20241025	115600	7671810	9000	9000	9000	9000	0
499	20241025	115500	7671810	9000	9000	9000	9000	0
500	20241025	115400	7671810	9000	9000	9000	9000	0
501	20241025	115300	7671810	9000	9000	9000	9000	0
502	20241025	115200	7671810	9000	9000	9000	9000	0
503	20241025	115100	7671810	9000	9000	9000	9000	0
504	20241025	115000	7671810	9000	9000	9000	9000	0
505	20241025	114900	7671810	9000	9000	9000	9000	0
506	20241025	114800	7671810	9000	9000	9000	9000	0
507	20241025	114700	7671810	9000	9000	9000	9000	0
508	20241025	114600	7671810	9000	9000	9000	9000	0
509	20241025	114500	7671810	9000	9000	9000	9000	0
510	20241025	114400	7671810	9000	9000	9000	9000	0
511	20241025	114300	7671810	9000	9000	9000	9000	0
512	20241025	114200	7671810	9000	9000	9000	9000	0
513	20241025	114100	7671810	9000	9000	9000	9000	0
514	20241025	114000	7671810	9000	9000	9000	9000	1
515	20241025	113900	7662810	9000	9000	9000	9000	0
516	20241025	113800	7662810	9000	9000	9000	9000	0
517	20241025	113700	7662810	9000	9000	9000	9000	0
518	20241025	113600	7662810	9000	9000	9000	9000	0
519	20241025	113500	7662810	9000	9000	9000	9000	0
520	20241025	113400	7662810	9000	9000	9000	9000	0
521	20241025	113300	7662810	9000	9000	9000	9000	0
522	20241025	113200	7662810	9000	9000	9000	9000	0
523	20241025	113100	7662810	9000	9000	9000	9000	0
524	20241025	113000	7662810	9000	9000	9000	9000	0
525	20241025	112900	7662810	9000	9000	9000	9000	0
526	20241025	112800	7662810	9000	9000	9000	9000	0
527	20241025	112700	7662810	9000	9000	9000	9000	0
528	20241025	112600	7662810	9000	9000	9000	9000	0
529	20241025	112500	7662810	9000	9000	9000	9000	0
530	20241025	112400	7662810	9000	9000	9000	9000	0
531	20241025	112300	7662810	9000	9000	9000	9000	0
532	20241025	112200	7662810	9000	9000	9000	9000	0
533	20241025	112100	7662810	9000	9000	9000	9000	0
534	20241025	112000	7662810	9000	9000	9000	9000	0
535	20241025	111900	7662810	9000	9000	9000	9000	0
536	20241025	111800	7662810	9000	9000	9000	9000	0
537	20241025	111700	7662810	9000	9000	9000	9000	0
538	20241025	111600	7662810	9000	9000	9000	9000	0
539	20241025	111500	7662810	9000	9000	9000	9000	0
540	20241025	111400	7662810	9000	9000	9000	9000	1
541	20241025	111300	7653810	8890	8890	8890	8890	0
542	20241025	111200	7653810	8890	8890	8890	8890	30
543	20241025	111100	7387110	9000	9000	9000	9000	0
544	20241025	111000	7387110	9000	9000	9000	9000	0
545	20241025	110900	7387110	9000	9000	9000	9000	0
546	20241025	110800	7387110	9000	9000	9000	9000	0
547	20241025	110700	7387110	9000	9000	9000	9000	0
548	20241025	110600	7387110	9000	9000	9000	9000	0
549	20241025	110500	7387110	9000	9000	9000	9000	0
550	20241025	110400	7387110	9000	9000	9000	9000	0
551	20241025	110300	7387110	9000	9000	9000	9000	0
552	20241025	110200	7387110	9000	9000	9000	9000	0
553	20241025	110100	7387110	9000	9000	9000	9000	0
554	20241025	110000	7387110	9000	9000	9000	9000	0
555	20241025	105900	7387110	9000	9000	9000	9000	0
556	20241025	105800	7387110	9000	9000	9000	9000	0
557	20241025	105700	7387110	9000	9000	9000	9000	0
558	20241025	105600	7387110	9000	9000	9000	9000	0
559	20241025	105500	7387110	9000	9000	9000	9000	0
560	20241025	105400	7387110	9000	9000	9000	9000	0
561	20241025	105300	7387110	9000	9000	9000	9000	0
562	20241025	105200	7387110	9000	9000	9000	9000	0
563	20241025	105100	7387110	9000	9000	9000	9000	0
564	20241025	105000	7387110	9000	9000	9000	9000	0
565	20241025	104900	7387110	9000	9000	9000	9000	0
566	20241025	104800	7387110	9000	9000	9000	9000	0
567	20241025	104700	7387110	9000	9000	9000	9000	0
568	20241025	104600	7387110	9000	9000	9000	9000	0
569	20241025	104500	7387110	9000	9000	9000	9000	0
570	20241025	104400	7387110	9000	9000	9000	9000	0
571	20241025	104300	7387110	9000	9000	9000	9000	0
572	20241025	104200	7387110	9000	9000	9000	9000	0
573	20241025	104100	7387110	9000	9000	9000	9000	0
574	20241025	104000	7387110	9000	9000	9000	9000	0
575	20241025	103900	7387110	9000	9000	9000	9000	0
576	20241025	103800	7387110	9000	9000	9000	9000	0
577	20241025	103700	7387110	9000	9000	9000	9000	0
578	20241025	103600	7387110	9000	9000	9000	9000	0
579	20241025	103500	7387110	9000	9000	9000	9000	0
580	20241025	103400	7387110	9000	9000	9000	9000	0
581	20241025	103300	7387110	9000	9000	9000	9000	0
582	20241025	103200	7387110	9000	9000	9000	9000	0
583	20241025	103100	7387110	9000	9000	9000	9000	0
584	20241025	103000	7387110	9000	9000	9000	9000	0
585	20241025	102900	7387110	9000	9000	9000	9000	0
586	20241025	102800	7387110	9000	9000	9000	9000	0
587	20241025	102700	7387110	9000	9000	9000	9000	0
588	20241025	102600	7387110	9000	9000	9000	9000	0
589	20241025	102500	7387110	9000	9000	9000	9000	0
590	20241025	102400	7387110	9000	9000	9000	9000	0
591	20241025	102300	7387110	9000	9000	9000	9000	0
592	20241025	102200	7387110	9000	9000	9000	9000	0
593	20241025	102100	7387110	9000	9000	9000	9000	0
594	20241025	102000	7387110	9000	9000	9000	9000	0
595	20241025	101900	7387110	9000	9000	9000	9000	0
596	20241025	101800	7387110	9000	9000	9000	9000	0
597	20241025	101700	7387110	9000	9000	9000	9000	0
598	20241025	101600	7387110	9000	9000	9000	9000	0
599	20241025	101500	7387110	9000	9000	9000	9000	0
600	20241025	101400	7387110	9000	9000	9000	9000	0
601	20241025	101300	7387110	9000	9000	9000	9000	0
602	20241025	101200	7387110	9000	9000	9000	9000	0
603	20241025	101100	7387110	9000	9000	9000	9000	0
604	20241025	101000	7387110	9000	9000	9000	9000	0
605	20241025	100900	7387110	9000	9000	9000	9000	0
606	20241025	100800	7387110	9000	9000	9000	9000	0
607	20241025	100700	7387110	9000	9000	9000	9000	0
608	20241025	100600	7387110	9000	9000	9000	9000	0
609	20241025	100500	7387110	9000	9000	9000	9000	0
610	20241025	100400	7387110	9000	9000	9000	9000	0
611	20241025	100300	7387110	9000	9000	9000	9000	0
612	20241025	100200	7387110	9000	9000	9000	9000	0
613	20241025	100100	7387110	9000	9000	9000	9000	0
614	20241025	100000	7387110	9000	9000	9000	9000	0
615	20241025	095900	7387110	9000	9000	9000	9000	0
616	20241025	095800	7387110	9000	9000	9000	9000	0
617	20241025	095700	7387110	9000	9000	9000	9000	0
618	20241025	095600	7387110	9000	9000	9000	9000	30
619	20241025	095500	7117110	9000	9000	9000	9000	0
620	20241025	095400	7117110	9000	9000	9000	9000	0
621	20241025	095300	7117110	9000	9000	9000	9000	0
622	20241025	095200	7117110	9000	9000	9000	9000	0
623	20241025	095100	7117110	9000	9000	9000	9000	0
624	20241025	095000	7117110	9000	9000	9000	9000	0
625	20241025	094900	7117110	9000	9000	9000	9000	0
626	20241025	094800	7117110	9000	9000	9000	9000	0
627	20241025	094700	7117110	9000	9000	9000	9000	0
628	20241025	094600	7117110	9000	9000	9000	9000	0
629	20241025	094500	7117110	9000	9000	9000	9000	0
630	20241025	094400	7117110	9000	9000	9000	9000	0
631	20241025	094300	7117110	9000	9000	9000	9000	0
632	20241025	094200	7117110	9000	9000	9000	9000	0
633	20241025	094100	7117110	9000	9000	9000	9000	0
634	20241025	094000	7117110	9000	9000	9000	9000	0
635	20241025	093900	7117110	9000	9000	9000	9000	0
636	20241025	093800	7117110	9000	9000	9000	9000	0
637	20241025	093700	7117110	9000	9000	9000	9000	0
638	20241025	093600	7117110	9000	9000	9000	9000	0
639	20241025	093500	7117110	9000	8990	9000	8990	300
640	20241025	093400	4417990	8990	8990	8990	8990	0
641	20241025	093300	4417990	8990	8990	8990	8990	0
642	20241025	093200	4417990	8990	8990	8990	8990	0
643	20241025	093100	4417990	8990	8990	8990	8990	0
644	20241025	093000	4417990	8990	8990	8990	8990	0
645	20241025	092900	4417990	8990	8990	8990	8990	0
646	20241025	092800	4417990	8990	8990	8990	8990	0
647	20241025	092700	4417990	8990	8990	8990	8990	0
648	20241025	092600	4417990	8990	8990	8990	8990	0
649	20241025	092500	4417990	8990	8990	8990	8990	1
650	20241025	092400	4409000	8800	8800	8800	8800	0
651	20241025	092300	4409000	8800	8800	8800	8800	0
652	20241025	092200	4409000	8800	8800	8800	8800	0
653	20241025	092100	4409000	8800	8800	8800	8800	0
654	20241025	092000	4409000	8800	8800	8800	8800	245
655	20241025	091900	2253000	8800	8800	8800	8800	0
656	20241025	091800	2253000	8800	8800	8800	8800	250
657	20241025	091700	53000	9000	9000	9000	9000	0
658	20241025	091600	53000	9000	9000	9000	9000	0
659	20241025	091500	53000	9000	9000	9000	9000	1
660	20241025	091400	44000	8800	8800	8800	8800	5
661	20241025	091300	0	8590	8590	8590	8590	0
662	20241025	091200	0	8590	8590	8590	8590	0
663	20241025	091100	0	8590	8590	8590	8590	0
664	20241025	091000	0	8590	8590	8590	8590	0
665	20241025	090900	0	8590	8590	8590	8590	0
666	20241025	090800	0	8590	8590	8590	8590	0
667	20241025	090700	0	8590	8590	8590	8590	0
668	20241025	090600	0	8590	8590	8590	8590	0
669	20241025	090500	0	8590	8590	8590	8590	0
670	20241025	090400	0	8590	8590	8590	8590	0
671	20241025	090300	0	8590	8590	8590	8590	0
672	20241025	090200	0	8590	8590	8590	8590	0
673	20241025	090100	0	8590	8590	8590	8590	0
674	20241025	090000	0	8590	8590	8590	8590	0