KissMeData/084670/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195800	10619600	8660	8660	8660	8660	9
3	20241014	195700	10619600	8660	8660	8660	8660	0
4	20241014	195600	10619600	8660	8660	8660	8660	0
5	20241014	195500	10619600	8660	8660	8660	8660	0
6	20241014	195400	10619600	8660	8660	8660	8660	0
7	20241014	195300	10619600	8660	8660	8660	8660	0
8	20241014	195200	10619600	8660	8660	8660	8660	0
9	20241014	195100	10619600	8660	8660	8660	8660	0
10	20241014	195000	10619600	8660	8660	8660	8660	0
11	20241014	194900	10619600	8660	8660	8660	8660	0
12	20241014	194800	10619600	8660	8660	8660	8660	0
13	20241014	194700	10619600	8660	8660	8660	8660	0
14	20241014	194600	10619600	8660	8660	8660	8660	0
15	20241014	194500	10619600	8660	8660	8660	8660	0
16	20241014	194400	10619600	8660	8660	8660	8660	0
17	20241014	194300	10619600	8660	8660	8660	8660	0
18	20241014	194200	10619600	8660	8660	8660	8660	0
19	20241014	194100	10619600	8660	8660	8660	8660	0
20	20241014	194000	10619600	8660	8660	8660	8660	0
21	20241014	193900	10619600	8660	8660	8660	8660	0
22	20241014	193800	10619600	8660	8660	8660	8660	0
23	20241014	193700	10619600	8660	8660	8660	8660	0
24	20241014	193600	10619600	8660	8660	8660	8660	0
25	20241014	193500	10619600	8660	8660	8660	8660	0
26	20241014	193400	10619600	8660	8660	8660	8660	0
27	20241014	193300	10619600	8660	8660	8660	8660	0
28	20241014	193200	10619600	8660	8660	8660	8660	0
29	20241014	193100	10619600	8660	8660	8660	8660	0
30	20241014	193000	10619600	8660	8660	8660	8660	0
31	20241014	192900	10619600	8660	8660	8660	8660	0
32	20241014	192800	10619600	8660	8660	8660	8660	9
33	20241014	192700	10619600	8660	8660	8660	8660	0
34	20241014	192600	10619600	8660	8660	8660	8660	0
35	20241014	192500	10619600	8660	8660	8660	8660	0
36	20241014	192400	10619600	8660	8660	8660	8660	0
37	20241014	192300	10619600	8660	8660	8660	8660	0
38	20241014	192200	10619600	8660	8660	8660	8660	0
39	20241014	192100	10619600	8660	8660	8660	8660	0
40	20241014	192000	10619600	8660	8660	8660	8660	0
41	20241014	191900	10619600	8660	8660	8660	8660	0
42	20241014	191800	10619600	8660	8660	8660	8660	0
43	20241014	191700	10619600	8660	8660	8660	8660	0
44	20241014	191600	10619600	8660	8660	8660	8660	0
45	20241014	191500	10619600	8660	8660	8660	8660	0
46	20241014	191400	10619600	8660	8660	8660	8660	0
47	20241014	191300	10619600	8660	8660	8660	8660	0
48	20241014	191200	10619600	8660	8660	8660	8660	0
49	20241014	191100	10619600	8660	8660	8660	8660	0
50	20241014	191000	10619600	8660	8660	8660	8660	0
51	20241014	190900	10619600	8660	8660	8660	8660	0
52	20241014	190800	10619600	8660	8660	8660	8660	0
53	20241014	190700	10619600	8660	8660	8660	8660	0
54	20241014	190600	10619600	8660	8660	8660	8660	0
55	20241014	190500	10619600	8660	8660	8660	8660	0
56	20241014	190400	10619600	8660	8660	8660	8660	0
57	20241014	190300	10619600	8660	8660	8660	8660	0
58	20241014	190200	10619600	8660	8660	8660	8660	0
59	20241014	190100	10619600	8660	8660	8660	8660	0
60	20241014	190000	10619600	8660	8660	8660	8660	0
61	20241014	185900	10619600	8660	8660	8660	8660	0
62	20241014	185800	10619600	8660	8660	8660	8660	9
63	20241014	185700	10619600	8660	8660	8660	8660	0
64	20241014	185600	10619600	8660	8660	8660	8660	0
65	20241014	185500	10619600	8660	8660	8660	8660	0
66	20241014	185400	10619600	8660	8660	8660	8660	0
67	20241014	185300	10619600	8660	8660	8660	8660	0
68	20241014	185200	10619600	8660	8660	8660	8660	0
69	20241014	185100	10619600	8660	8660	8660	8660	0
70	20241014	185000	10619600	8660	8660	8660	8660	0
71	20241014	184900	10619600	8660	8660	8660	8660	0
72	20241014	184800	10619600	8660	8660	8660	8660	0
73	20241014	184700	10619600	8660	8660	8660	8660	0
74	20241014	184600	10619600	8660	8660	8660	8660	0
75	20241014	184500	10619600	8660	8660	8660	8660	0
76	20241014	184400	10619600	8660	8660	8660	8660	0
77	20241014	184300	10619600	8660	8660	8660	8660	0
78	20241014	184200	10619600	8660	8660	8660	8660	0
79	20241014	184100	10619600	8660	8660	8660	8660	0
80	20241014	184000	10619600	8660	8660	8660	8660	0
81	20241014	183900	10619600	8660	8660	8660	8660	0
82	20241014	183800	10619600	8660	8660	8660	8660	0
83	20241014	183700	10619600	8660	8660	8660	8660	0
84	20241014	183600	10619600	8660	8660	8660	8660	0
85	20241014	183500	10619600	8660	8660	8660	8660	0
86	20241014	183400	10619600	8660	8660	8660	8660	0
87	20241014	183300	10619600	8660	8660	8660	8660	0
88	20241014	183200	10619600	8660	8660	8660	8660	0
89	20241014	183100	10619600	8660	8660	8660	8660	0
90	20241014	183000	10619600	8660	8660	8660	8660	0
91	20241014	182900	10619600	8660	8660	8660	8660	0
92	20241014	182800	10619600	8660	8660	8660	8660	9
93	20241014	182700	10619600	8660	8660	8660	8660	0
94	20241014	182600	10619600	8660	8660	8660	8660	0
95	20241014	182500	10619600	8660	8660	8660	8660	0
96	20241014	182400	10619600	8660	8660	8660	8660	0
97	20241014	182300	10619600	8660	8660	8660	8660	0
98	20241014	182200	10619600	8660	8660	8660	8660	0
99	20241014	182100	10619600	8660	8660	8660	8660	0
100	20241014	182000	10619600	8660	8660	8660	8660	0
101	20241014	181900	10619600	8660	8660	8660	8660	0
102	20241014	181800	10619600	8660	8660	8660	8660	0
103	20241014	181700	10619600	8660	8660	8660	8660	0
104	20241014	181600	10619600	8660	8660	8660	8660	0
105	20241014	181500	10619600	8660	8660	8660	8660	0
106	20241014	181400	10619600	8660	8660	8660	8660	0
107	20241014	181300	10619600	8660	8660	8660	8660	0
108	20241014	181200	10619600	8660	8660	8660	8660	0
109	20241014	181100	10619600	8660	8660	8660	8660	0
110	20241014	181000	10619600	8660	8660	8660	8660	0
111	20241014	180900	10619600	8660	8660	8660	8660	0
112	20241014	180800	10619600	8660	8660	8660	8660	0
113	20241014	180700	10619600	8660	8660	8660	8660	0
114	20241014	180600	10619600	8660	8660	8660	8660	0
115	20241014	180500	10619600	8660	8660	8660	8660	0
116	20241014	180400	10619600	8660	8660	8660	8660	0
117	20241014	180300	10619600	8660	8660	8660	8660	0
118	20241014	180200	10619600	8660	8660	8660	8660	0
119	20241014	180100	10619600	8660	8660	8660	8660	0
120	20241014	180000	10619600	8660	8660	8660	8660	0
121	20241014	175900	10619600	8660	8660	8660	8660	0
122	20241014	175800	10619600	8660	8660	8660	8660	9
123	20241014	175700	10619600	8660	8660	8660	8660	0
124	20241014	175600	10619600	8660	8660	8660	8660	0
125	20241014	175500	10619600	8660	8660	8660	8660	0
126	20241014	175400	10619600	8660	8660	8660	8660	0
127	20241014	175300	10619600	8660	8660	8660	8660	0
128	20241014	175200	10619600	8660	8660	8660	8660	0
129	20241014	175100	10619600	8660	8660	8660	8660	0
130	20241014	175000	10619600	8660	8660	8660	8660	0
131	20241014	174900	10619600	8660	8660	8660	8660	0
132	20241014	174800	10619600	8660	8660	8660	8660	0
133	20241014	174700	10619600	8660	8660	8660	8660	0
134	20241014	174600	10619600	8660	8660	8660	8660	0
135	20241014	174500	10619600	8660	8660	8660	8660	0
136	20241014	174400	10619600	8660	8660	8660	8660	0
137	20241014	174300	10619600	8660	8660	8660	8660	0
138	20241014	174200	10619600	8660	8660	8660	8660	0
139	20241014	174100	10619600	8660	8660	8660	8660	0
140	20241014	174000	10619600	8660	8660	8660	8660	0
141	20241014	173900	10619600	8660	8660	8660	8660	0
142	20241014	173800	10619600	8660	8660	8660	8660	0
143	20241014	173700	10619600	8660	8660	8660	8660	0
144	20241014	173600	10619600	8660	8660	8660	8660	0
145	20241014	173500	10619600	8660	8660	8660	8660	0
146	20241014	173400	10619600	8660	8660	8660	8660	0
147	20241014	173300	10619600	8660	8660	8660	8660	0
148	20241014	173200	10619600	8660	8660	8660	8660	0
149	20241014	173100	10619600	8660	8660	8660	8660	0
150	20241014	173000	10619600	8660	8660	8660	8660	0
151	20241014	172900	10619600	8660	8660	8660	8660	0
152	20241014	172800	10619600	8660	8660	8660	8660	9
153	20241014	172700	10619600	8660	8660	8660	8660	0
154	20241014	172600	10619600	8660	8660	8660	8660	0
155	20241014	172500	10619600	8660	8660	8660	8660	0
156	20241014	172400	10619600	8660	8660	8660	8660	0
157	20241014	172300	10619600	8660	8660	8660	8660	0
158	20241014	172200	10619600	8660	8660	8660	8660	0
159	20241014	172100	10619600	8660	8660	8660	8660	0
160	20241014	172000	10619600	8660	8660	8660	8660	0
161	20241014	171900	10619600	8660	8660	8660	8660	0
162	20241014	171800	10619600	8660	8660	8660	8660	0
163	20241014	171700	10619600	8660	8660	8660	8660	0
164	20241014	171600	10619600	8660	8660	8660	8660	0
165	20241014	171500	10619600	8660	8660	8660	8660	0
166	20241014	171400	10619600	8660	8660	8660	8660	0
167	20241014	171300	10619600	8660	8660	8660	8660	0
168	20241014	171200	10619600	8660	8660	8660	8660	0
169	20241014	171100	10619600	8660	8660	8660	8660	0
170	20241014	171000	10619600	8660	8660	8660	8660	0
171	20241014	170900	10619600	8660	8660	8660	8660	0
172	20241014	170800	10619600	8660	8660	8660	8660	0
173	20241014	170700	10619600	8660	8660	8660	8660	0
174	20241014	170600	10619600	8660	8660	8660	8660	0
175	20241014	170500	10619600	8660	8660	8660	8660	0
176	20241014	170400	10619600	8660	8660	8660	8660	0
177	20241014	170300	10619600	8660	8660	8660	8660	0
178	20241014	170200	10619600	8660	8660	8660	8660	0
179	20241014	170100	10619600	8660	8660	8660	8660	0
180	20241014	170000	10619600	8660	8660	8660	8660	0
181	20241014	165900	10619600	8660	8660	8660	8660	0
182	20241014	165800	10619600	8660	8660	8660	8660	9
183	20241014	165700	10619600	8660	8660	8660	8660	0
184	20241014	165600	10619600	8660	8660	8660	8660	0
185	20241014	165500	10619600	8660	8660	8660	8660	0
186	20241014	165400	10619600	8660	8660	8660	8660	0
187	20241014	165300	10619600	8660	8660	8660	8660	0
188	20241014	165200	10619600	8660	8660	8660	8660	0
189	20241014	165100	10619600	8660	8660	8660	8660	0
190	20241014	165000	10619600	8660	8660	8660	8660	0
191	20241014	164900	10619600	8660	8660	8660	8660	0
192	20241014	164800	10619600	8660	8660	8660	8660	0
193	20241014	164700	10619600	8660	8660	8660	8660	0
194	20241014	164600	10619600	8660	8660	8660	8660	0
195	20241014	164500	10619600	8660	8660	8660	8660	0
196	20241014	164400	10619600	8660	8660	8660	8660	0
197	20241014	164300	10619600	8660	8660	8660	8660	0
198	20241014	164200	10619600	8660	8660	8660	8660	0
199	20241014	164100	10619600	8660	8660	8660	8660	0
200	20241014	164000	10619600	8660	8660	8660	8660	0
201	20241014	163900	10619600	8660	8660	8660	8660	0
202	20241014	163800	10619600	8660	8660	8660	8660	0
203	20241014	163700	10619600	8660	8660	8660	8660	0
204	20241014	163600	10619600	8660	8660	8660	8660	0
205	20241014	163500	10619600	8660	8660	8660	8660	0
206	20241014	163400	10619600	8660	8660	8660	8660	0
207	20241014	163300	10619600	8660	8660	8660	8660	0
208	20241014	163200	10619600	8660	8660	8660	8660	0
209	20241014	163100	10619600	8660	8660	8660	8660	0
210	20241014	163000	10619600	8660	8660	8660	8660	0
211	20241014	162900	10619600	8660	8660	8660	8660	0
212	20241014	162800	10619600	8660	8660	8660	8660	9
213	20241014	162700	10619600	8660	8660	8660	8660	0
214	20241014	162600	10619600	8660	8660	8660	8660	0
215	20241014	162500	10619600	8660	8660	8660	8660	0
216	20241014	162400	10619600	8660	8660	8660	8660	0
217	20241014	162300	10619600	8660	8660	8660	8660	0
218	20241014	162200	10619600	8660	8660	8660	8660	0
219	20241014	162100	10619600	8660	8660	8660	8660	0
220	20241014	162000	10619600	8660	8660	8660	8660	0
221	20241014	161900	10619600	8660	8660	8660	8660	0
222	20241014	161800	10619600	8660	8660	8660	8660	0
223	20241014	161700	10619600	8660	8660	8660	8660	0
224	20241014	161600	10619600	8660	8660	8660	8660	0
225	20241014	161500	10619600	8660	8660	8660	8660	0
226	20241014	161400	10619600	8660	8660	8660	8660	0
227	20241014	161300	10619600	8660	8660	8660	8660	0
228	20241014	161200	10619600	8660	8660	8660	8660	0
229	20241014	161100	10619600	8660	8660	8660	8660	0
230	20241014	161000	10619600	8660	8660	8660	8660	0
231	20241014	160900	10619600	8660	8660	8660	8660	0
232	20241014	160800	10619600	8660	8660	8660	8660	0
233	20241014	160700	10619600	8660	8660	8660	8660	0
234	20241014	160600	10619600	8660	8660	8660	8660	0
235	20241014	160500	10619600	8660	8660	8660	8660	0
236	20241014	160400	10619600	8660	8660	8660	8660	0
237	20241014	160300	10619600	8660	8660	8660	8660	0
238	20241014	160200	10619600	8660	8660	8660	8660	0
239	20241014	160100	10619600	8660	8660	8660	8660	0
240	20241014	160000	10619600	8660	8660	8660	8660	0
241	20241014	155900	10619600	8660	8660	8660	8660	0
242	20241014	155800	10619600	8660	8660	8660	8660	9
243	20241014	155700	10619600	8660	8660	8660	8660	0
244	20241014	155600	10619600	8660	8660	8660	8660	0
245	20241014	155500	10619600	8660	8660	8660	8660	0
246	20241014	155400	10619600	8660	8660	8660	8660	0
247	20241014	155300	10619600	8660	8660	8660	8660	0
248	20241014	155200	10619600	8660	8660	8660	8660	0
249	20241014	155100	10619600	8660	8660	8660	8660	0
250	20241014	155000	10619600	8660	8660	8660	8660	0
251	20241014	154900	10619600	8660	8660	8660	8660	0
252	20241014	154800	10619600	8660	8660	8660	8660	0
253	20241014	154700	10619600	8660	8660	8660	8660	0
254	20241014	154600	10619600	8660	8660	8660	8660	0
255	20241014	154500	10619600	8660	8660	8660	8660	0
256	20241014	154400	10619600	8660	8660	8660	8660	0
257	20241014	154300	10619600	8660	8660	8660	8660	0
258	20241014	154200	10619600	8660	8660	8660	8660	0
259	20241014	154100	10619600	8660	8660	8660	8660	0
260	20241014	154000	10619600	8660	8660	8660	8660	0
261	20241014	153900	10619600	8660	8660	8660	8660	0
262	20241014	153800	10619600	8660	8660	8660	8660	0
263	20241014	153700	10619600	8660	8660	8660	8660	0
264	20241014	153600	10619600	8660	8660	8660	8660	0
265	20241014	153500	10619600	8660	8660	8660	8660	0
266	20241014	153400	10619600	8660	8660	8660	8660	0
267	20241014	153300	10619600	8660	8660	8660	8660	0
268	20241014	153200	10619600	8660	8660	8660	8660	0
269	20241014	153100	10619600	8660	8660	8660	8660	0
270	20241014	153000	10619600	8660	8660	8660	8660	9
271	20241014	152900	10541660	8670	8670	8670	8670	0
272	20241014	152800	10541660	8670	8670	8670	8670	0
273	20241014	152700	10541660	8670	8670	8670	8670	0
274	20241014	152600	10541660	8670	8670	8670	8670	0
275	20241014	152500	10541660	8670	8670	8670	8670	0
276	20241014	152400	10541660	8670	8670	8670	8670	0
277	20241014	152300	10541660	8670	8670	8670	8670	0
278	20241014	152200	10541660	8670	8670	8670	8670	0
279	20241014	152100	10541660	8670	8670	8670	8670	0
280	20241014	152000	10541660	8670	8670	8670	8670	0
281	20241014	151900	10541660	8670	8670	8670	8670	0
282	20241014	151800	10541660	8670	8670	8670	8670	0
283	20241014	151700	10541660	8670	8670	8670	8670	0
284	20241014	151600	10541660	8670	8670	8670	8670	0
285	20241014	151500	10541660	8670	8670	8670	8670	0
286	20241014	151400	10541660	8670	8670	8670	8670	0
287	20241014	151300	10541660	8670	8670	8670	8670	0
288	20241014	151200	10541660	8670	8670	8670	8670	0
289	20241014	151100	10541660	8670	8670	8670	8670	0
290	20241014	151000	10541660	8670	8670	8670	8670	0
291	20241014	150900	10541660	8670	8670	8670	8670	0
292	20241014	150800	10541660	8670	8670	8670	8670	0
293	20241014	150700	10541660	8670	8670	8670	8670	0
294	20241014	150600	10541660	8670	8670	8670	8670	0
295	20241014	150500	10541660	8670	8670	8670	8670	0
296	20241014	150400	10541660	8670	8670	8670	8670	0
297	20241014	150300	10541660	8670	8670	8670	8670	2
298	20241014	150200	10524320	8720	8720	8720	8720	0
299	20241014	150100	10524320	8720	8720	8720	8720	0
300	20241014	150000	10524320	8720	8720	8720	8720	0
301	20241014	145900	10524320	8720	8720	8720	8720	0
302	20241014	145800	10524320	8720	8720	8720	8720	0
303	20241014	145700	10524320	8720	8720	8720	8720	0
304	20241014	145600	10524320	8720	8720	8720	8720	0
305	20241014	145500	10524320	8720	8720	8720	8720	0
306	20241014	145400	10524320	8720	8720	8720	8720	0
307	20241014	145300	10524320	8720	8720	8720	8720	0
308	20241014	145200	10524320	8720	8720	8720	8720	0
309	20241014	145100	10524320	8720	8720	8720	8720	0
310	20241014	145000	10524320	8720	8720	8720	8720	0
311	20241014	144900	10524320	8720	8720	8720	8720	0
312	20241014	144800	10524320	8720	8720	8720	8720	0
313	20241014	144700	10524320	8720	8720	8720	8720	0
314	20241014	144600	10524320	8720	8720	8720	8720	0
315	20241014	144500	10524320	8720	8720	8720	8720	0
316	20241014	144400	10524320	8720	8720	8720	8720	0
317	20241014	144300	10524320	8720	8720	8720	8720	0
318	20241014	144200	10524320	8720	8720	8720	8720	0
319	20241014	144100	10524320	8720	8720	8720	8720	0
320	20241014	144000	10524320	8720	8720	8720	8720	0
321	20241014	143900	10524320	8720	8720	8720	8720	0
322	20241014	143800	10524320	8720	8720	8720	8720	0
323	20241014	143700	10524320	8720	8720	8720	8720	0
324	20241014	143600	10524320	8720	8720	8720	8720	0
325	20241014	143500	10524320	8720	8720	8720	8720	0
326	20241014	143400	10524320	8720	8720	8720	8720	15
327	20241014	143300	10393520	8720	8720	8720	8720	26
328	20241014	143200	10166800	8720	8720	8720	8720	6
329	20241014	143100	10114480	8700	8700	8700	8700	0
330	20241014	143000	10114480	8700	8700	8700	8700	0
331	20241014	142900	10114480	8700	8700	8700	8700	0
332	20241014	142800	10114480	8700	8740	8750	8700	485
333	20241014	142700	5871560	8720	8720	8720	8720	0
334	20241014	142600	5871560	8720	8720	8720	8720	0
335	20241014	142500	5871560	8720	8720	8720	8720	0
336	20241014	142400	5871560	8720	8720	8720	8720	0
337	20241014	142300	5871560	8720	8720	8720	8720	6
338	20241014	142200	5819240	8720	8720	8720	8720	22
339	20241014	142100	5627400	8720	8720	8720	8720	12
340	20241014	142000	5522760	8750	8750	8750	8750	0
341	20241014	141900	5522760	8750	8750	8750	8750	0
342	20241014	141800	5522760	8750	8750	8750	8750	0
343	20241014	141700	5522760	8750	8750	8750	8750	0
344	20241014	141600	5522760	8750	8750	8750	8750	0
345	20241014	141500	5522760	8750	8720	8750	8720	58
346	20241014	141400	5015430	8750	8750	8750	8750	0
347	20241014	141300	5015430	8750	8720	8750	8720	58
348	20241014	141200	4508130	8660	8660	8660	8660	0
349	20241014	141100	4508130	8660	8660	8660	8660	0
350	20241014	141000	4508130	8660	8680	8750	8660	63
351	20241014	140900	3958700	8670	8670	8670	8670	0
352	20241014	140800	3958700	8670	8670	8670	8670	0
353	20241014	140700	3958700	8670	8670	8670	8670	0
354	20241014	140600	3958700	8670	8670	8670	8670	0
355	20241014	140500	3958700	8670	8670	8670	8670	0
356	20241014	140400	3958700	8670	8670	8670	8670	0
357	20241014	140300	3958700	8670	8670	8670	8670	0
358	20241014	140200	3958700	8670	8670	8670	8670	0
359	20241014	140100	3958700	8670	8670	8670	8670	0
360	20241014	140000	3958700	8670	8670	8670	8670	0
361	20241014	135900	3958700	8670	8670	8670	8670	0
362	20241014	135800	3958700	8670	8670	8670	8670	0
363	20241014	135700	3958700	8670	8670	8670	8670	0
364	20241014	135600	3958700	8670	8670	8670	8670	0
365	20241014	135500	3958700	8670	8670	8670	8670	0
366	20241014	135400	3958700	8670	8670	8670	8670	0
367	20241014	135300	3958700	8670	8670	8670	8670	0
368	20241014	135200	3958700	8670	8670	8670	8670	0
369	20241014	135100	3958700	8670	8670	8670	8670	0
370	20241014	135000	3958700	8670	8670	8670	8670	0
371	20241014	134900	3958700	8670	8670	8670	8670	0
372	20241014	134800	3958700	8670	8670	8670	8670	0
373	20241014	134700	3958700	8670	8670	8670	8670	0
374	20241014	134600	3958700	8670	8670	8670	8670	0
375	20241014	134500	3958700	8670	8670	8670	8670	0
376	20241014	134400	3958700	8670	8670	8670	8670	0
377	20241014	134300	3958700	8670	8670	8670	8670	0
378	20241014	134200	3958700	8670	8670	8670	8670	0
379	20241014	134100	3958700	8670	8670	8670	8670	0
380	20241014	134000	3958700	8670	8670	8670	8670	0
381	20241014	133900	3958700	8670	8670	8670	8670	0
382	20241014	133800	3958700	8670	8670	8670	8670	0
383	20241014	133700	3958700	8670	8670	8670	8670	0
384	20241014	133600	3958700	8670	8670	8670	8670	0
385	20241014	133500	3958700	8670	8670	8670	8670	0
386	20241014	133400	3958700	8670	8670	8670	8670	0
387	20241014	133300	3958700	8670	8670	8670	8670	0
388	20241014	133200	3958700	8670	8670	8670	8670	0
389	20241014	133100	3958700	8670	8670	8670	8670	0
390	20241014	133000	3958700	8670	8670	8670	8670	0
391	20241014	132900	3958700	8670	8670	8670	8670	0
392	20241014	132800	3958700	8670	8670	8670	8670	0
393	20241014	132700	3958700	8670	8670	8670	8670	0
394	20241014	132600	3958700	8670	8670	8670	8670	0
395	20241014	132500	3958700	8670	8670	8670	8670	0
396	20241014	132400	3958700	8670	8670	8670	8670	0
397	20241014	132300	3958700	8670	8670	8670	8670	0
398	20241014	132200	3958700	8670	8670	8670	8670	0
399	20241014	132100	3958700	8670	8670	8670	8670	0
400	20241014	132000	3958700	8670	8670	8670	8670	0
401	20241014	131900	3958700	8670	8670	8670	8670	0
402	20241014	131800	3958700	8670	8670	8670	8670	98
403	20241014	131700	3109040	8680	8680	8680	8680	0
404	20241014	131600	3109040	8680	8680	8680	8680	0
405	20241014	131500	3109040	8680	8680	8680	8680	0
406	20241014	131400	3109040	8680	8680	8680	8680	0
407	20241014	131300	3109040	8680	8680	8680	8680	2
408	20241014	131200	3091680	8670	8670	8670	8670	0
409	20241014	131100	3091680	8670	8670	8670	8670	0
410	20241014	131000	3091680	8670	8670	8670	8670	0
411	20241014	130900	3091680	8670	8670	8670	8670	0
412	20241014	130800	3091680	8670	8670	8670	8670	2
413	20241014	130700	3074340	8660	8660	8660	8660	0
414	20241014	130600	3074340	8660	8660	8660	8660	0
415	20241014	130500	3074340	8660	8660	8660	8660	0
416	20241014	130400	3074340	8660	8660	8660	8660	0
417	20241014	130300	3074340	8660	8660	8660	8660	0
418	20241014	130200	3074340	8660	8660	8660	8660	0
419	20241014	130100	3074340	8660	8660	8660	8660	0
420	20241014	130000	3074340	8660	8660	8660	8660	0
421	20241014	125900	3074340	8660	8660	8660	8660	2
422	20241014	125800	3057020	8660	8660	8660	8660	0
423	20241014	125700	3057020	8660	8660	8660	8660	0
424	20241014	125600	3057020	8660	8660	8660	8660	0
425	20241014	125500	3057020	8660	8660	8660	8660	0
426	20241014	125400	3057020	8660	8660	8660	8660	0
427	20241014	125300	3057020	8660	8660	8660	8660	0
428	20241014	125200	3057020	8660	8660	8660	8660	0
429	20241014	125100	3057020	8660	8660	8660	8660	0
430	20241014	125000	3057020	8660	8660	8660	8660	0
431	20241014	124900	3057020	8660	8660	8660	8660	0
432	20241014	124800	3057020	8660	8660	8660	8660	0
433	20241014	124700	3057020	8660	8660	8660	8660	0
434	20241014	124600	3057020	8660	8660	8660	8660	0
435	20241014	124500	3057020	8660	8660	8660	8660	0
436	20241014	124400	3057020	8660	8660	8660	8660	0
437	20241014	124300	3057020	8660	8660	8660	8660	0
438	20241014	124200	3057020	8660	8660	8660	8660	0
439	20241014	124100	3057020	8660	8660	8660	8660	0
440	20241014	124000	3057020	8660	8660	8660	8660	47
441	20241014	123900	2650000	8650	8650	8650	8650	0
442	20241014	123800	2650000	8650	8650	8650	8650	0
443	20241014	123700	2650000	8650	8650	8650	8650	0
444	20241014	123600	2650000	8650	8650	8650	8650	0
445	20241014	123500	2650000	8650	8650	8650	8650	0
446	20241014	123400	2650000	8650	8650	8650	8650	0
447	20241014	123300	2650000	8650	8650	8650	8650	0
448	20241014	123200	2650000	8650	8650	8650	8650	0
449	20241014	123100	2650000	8650	8650	8650	8650	0
450	20241014	123000	2650000	8650	8650	8650	8650	0
451	20241014	122900	2650000	8650	8650	8650	8650	0
452	20241014	122800	2650000	8650	8650	8650	8650	0
453	20241014	122700	2650000	8650	8650	8650	8650	0
454	20241014	122600	2650000	8650	8650	8650	8650	0
455	20241014	122500	2650000	8650	8650	8650	8650	0
456	20241014	122400	2650000	8650	8650	8650	8650	0
457	20241014	122300	2650000	8650	8650	8650	8650	0
458	20241014	122200	2650000	8650	8650	8650	8650	0
459	20241014	122100	2650000	8650	8650	8650	8650	0
460	20241014	122000	2650000	8650	8650	8650	8650	2
461	20241014	121900	2632700	8660	8660	8660	8660	0
462	20241014	121800	2632700	8660	8660	8660	8660	0
463	20241014	121700	2632700	8660	8660	8660	8660	0
464	20241014	121600	2632700	8660	8660	8660	8660	0
465	20241014	121500	2632700	8660	8660	8660	8660	0
466	20241014	121400	2632700	8660	8660	8660	8660	0
467	20241014	121300	2632700	8660	8660	8660	8660	0
468	20241014	121200	2632700	8660	8660	8660	8660	0
469	20241014	121100	2632700	8660	8660	8660	8660	0
470	20241014	121000	2632700	8660	8660	8660	8660	0
471	20241014	120900	2632700	8660	8660	8660	8660	0
472	20241014	120800	2632700	8660	8660	8660	8660	0
473	20241014	120700	2632700	8660	8660	8660	8660	0
474	20241014	120600	2632700	8660	8660	8660	8660	0
475	20241014	120500	2632700	8660	8660	8660	8660	0
476	20241014	120400	2632700	8660	8660	8660	8660	0
477	20241014	120300	2632700	8660	8660	8660	8660	0
478	20241014	120200	2632700	8660	8660	8660	8660	0
479	20241014	120100	2632700	8660	8660	8660	8660	0
480	20241014	120000	2632700	8660	8660	8660	8660	0
481	20241014	115900	2632700	8660	8660	8660	8660	0
482	20241014	115800	2632700	8660	8660	8660	8660	1
483	20241014	115700	2624040	8660	8660	8660	8660	0
484	20241014	115600	2624040	8660	8660	8660	8660	0
485	20241014	115500	2624040	8660	8660	8660	8660	1
486	20241014	115400	2615380	8660	8660	8660	8660	0
487	20241014	115300	2615380	8660	8660	8660	8660	0
488	20241014	115200	2615380	8660	8660	8660	8660	0
489	20241014	115100	2615380	8660	8660	8660	8660	0
490	20241014	115000	2615380	8660	8660	8660	8660	0
491	20241014	114900	2615380	8660	8660	8660	8660	0
492	20241014	114800	2615380	8660	8660	8660	8660	0
493	20241014	114700	2615380	8660	8660	8660	8660	0
494	20241014	114600	2615380	8660	8660	8660	8660	0
495	20241014	114500	2615380	8660	8660	8660	8660	0
496	20241014	114400	2615380	8660	8660	8660	8660	0
497	20241014	114300	2615380	8660	8660	8660	8660	0
498	20241014	114200	2615380	8660	8660	8660	8660	0
499	20241014	114100	2615380	8660	8660	8660	8660	0
500	20241014	114000	2615380	8660	8660	8660	8660	0
501	20241014	113900	2615380	8660	8660	8660	8660	0
502	20241014	113800	2615380	8660	8660	8660	8660	0
503	20241014	113700	2615380	8660	8660	8660	8660	0
504	20241014	113600	2615380	8660	8660	8660	8660	0
505	20241014	113500	2615380	8660	8660	8660	8660	0
506	20241014	113400	2615380	8660	8660	8660	8660	0
507	20241014	113300	2615380	8660	8660	8660	8660	0
508	20241014	113200	2615380	8660	8660	8660	8660	0
509	20241014	113100	2615380	8660	8660	8660	8660	0
510	20241014	113000	2615380	8660	8660	8660	8660	0
511	20241014	112900	2615380	8660	8660	8660	8660	0
512	20241014	112800	2615380	8660	8660	8660	8660	3
513	20241014	112700	2589400	8680	8680	8680	8680	0
514	20241014	112600	2589400	8680	8680	8680	8680	0
515	20241014	112500	2589400	8680	8680	8680	8680	0
516	20241014	112400	2589400	8680	8680	8680	8680	0
517	20241014	112300	2589400	8680	8680	8680	8680	0
518	20241014	112200	2589400	8680	8680	8680	8680	1
519	20241014	112100	2580720	8670	8670	8670	8670	0
520	20241014	112000	2580720	8670	8670	8670	8670	0
521	20241014	111900	2580720	8670	8670	8670	8670	0
522	20241014	111800	2580720	8670	8670	8670	8670	0
523	20241014	111700	2580720	8670	8670	8670	8670	0
524	20241014	111600	2580720	8670	8670	8670	8670	2
525	20241014	111500	2563380	8650	8650	8650	8650	0
526	20241014	111400	2563380	8650	8650	8650	8650	0
527	20241014	111300	2563380	8650	8650	8650	8650	0
528	20241014	111200	2563380	8650	8650	8650	8650	0
529	20241014	111100	2563380	8650	8650	8650	8650	0
530	20241014	111000	2563380	8650	8650	8650	8650	0
531	20241014	110900	2563380	8650	8650	8650	8650	0
532	20241014	110800	2563380	8650	8650	8650	8650	0
533	20241014	110700	2563380	8650	8650	8650	8650	0
534	20241014	110600	2563380	8650	8650	8650	8650	0
535	20241014	110500	2563380	8650	8650	8650	8650	0
536	20241014	110400	2563380	8650	8650	8650	8650	0
537	20241014	110300	2563380	8650	8650	8650	8650	0
538	20241014	110200	2563380	8650	8650	8650	8650	0
539	20241014	110100	2563380	8650	8650	8650	8650	0
540	20241014	110000	2563380	8650	8650	8650	8650	0
541	20241014	105900	2563380	8650	8650	8650	8650	0
542	20241014	105800	2563380	8650	8650	8650	8650	0
543	20241014	105700	2563380	8650	8650	8650	8650	0
544	20241014	105600	2563380	8650	8650	8650	8650	0
545	20241014	105500	2563380	8650	8650	8650	8650	0
546	20241014	105400	2563380	8650	8650	8650	8650	0
547	20241014	105300	2563380	8650	8650	8650	8650	0
548	20241014	105200	2563380	8650	8650	8650	8650	4
549	20241014	105100	2528780	8660	8660	8660	8660	0
550	20241014	105000	2528780	8660	8660	8660	8660	0
551	20241014	104900	2528780	8660	8660	8660	8660	1
552	20241014	104800	2520120	8650	8650	8650	8650	0
553	20241014	104700	2520120	8650	8650	8650	8650	0
554	20241014	104600	2520120	8650	8650	8650	8650	0
555	20241014	104500	2520120	8650	8650	8650	8650	0
556	20241014	104400	2520120	8650	8650	8650	8650	0
557	20241014	104300	2520120	8650	8650	8650	8650	0
558	20241014	104200	2520120	8650	8650	8650	8650	0
559	20241014	104100	2520120	8650	8650	8650	8650	0
560	20241014	104000	2520120	8650	8650	8650	8650	0
561	20241014	103900	2520120	8650	8650	8650	8650	0
562	20241014	103800	2520120	8650	8650	8650	8650	0
563	20241014	103700	2520120	8650	8650	8650	8650	0
564	20241014	103600	2520120	8650	8650	8650	8650	0
565	20241014	103500	2520120	8650	8650	8650	8650	0
566	20241014	103400	2520120	8650	8650	8650	8650	0
567	20241014	103300	2520120	8650	8650	8650	8650	0
568	20241014	103200	2520120	8650	8650	8650	8650	0
569	20241014	103100	2520120	8650	8650	8650	8650	0
570	20241014	103000	2520120	8650	8650	8650	8650	0
571	20241014	102900	2520120	8650	8650	8650	8650	0
572	20241014	102800	2520120	8650	8650	8650	8650	2
573	20241014	102700	2502820	8660	8660	8660	8660	1
574	20241014	102600	2494160	8660	8660	8660	8660	0
575	20241014	102500	2494160	8660	8660	8660	8660	0
576	20241014	102400	2494160	8660	8660	8660	8660	0
577	20241014	102300	2494160	8660	8660	8660	8660	4
578	20241014	102200	2459520	8660	8660	8660	8660	2
579	20241014	102100	2442200	8650	8650	8650	8650	2
580	20241014	102000	2424900	8600	8600	8600	8600	0
581	20241014	101900	2424900	8600	8600	8600	8600	0
582	20241014	101800	2424900	8600	8600	8600	8600	1
583	20241014	101700	2416300	8610	8610	8610	8610	0
584	20241014	101600	2416300	8610	8610	8610	8610	0
585	20241014	101500	2416300	8610	8610	8610	8610	0
586	20241014	101400	2416300	8610	8610	8610	8610	0
587	20241014	101300	2416300	8610	8620	8620	8610	5
588	20241014	101200	2373210	8620	8620	8620	8620	2
589	20241014	101100	2355970	8620	8620	8620	8620	0
590	20241014	101000	2355970	8620	8620	8620	8620	4
591	20241014	100900	2321490	8630	8630	8630	8630	0
592	20241014	100800	2321490	8630	8630	8630	8630	0
593	20241014	100700	2321490	8630	8630	8630	8630	0
594	20241014	100600	2321490	8630	8630	8630	8630	0
595	20241014	100500	2321490	8630	8630	8630	8630	0
596	20241014	100400	2321490	8630	8630	8630	8630	0
597	20241014	100300	2321490	8630	8630	8630	8630	0
598	20241014	100200	2321490	8630	8630	8630	8630	0
599	20241014	100100	2321490	8630	8630	8630	8630	0
600	20241014	100000	2321490	8630	8630	8630	8630	0
601	20241014	095900	2321490	8630	8630	8630	8630	0
602	20241014	095800	2321490	8630	8630	8630	8630	0
603	20241014	095700	2321490	8630	8640	8640	8600	213
604	20241014	095600	485210	8700	8700	8700	8700	0
605	20241014	095500	485210	8700	8700	8700	8700	0
606	20241014	095400	485210	8700	8690	8700	8690	2
607	20241014	095300	467820	8690	8690	8690	8690	0
608	20241014	095200	467820	8690	8690	8690	8690	0
609	20241014	095100	467820	8690	8690	8690	8690	0
610	20241014	095000	467820	8690	8690	8690	8690	0
611	20241014	094900	467820	8690	8690	8690	8690	0
612	20241014	094800	467820	8690	8690	8690	8690	0
613	20241014	094700	467820	8690	8690	8690	8690	0
614	20241014	094600	467820	8690	8650	8690	8650	50
615	20241014	094500	34720	8700	8700	8700	8700	0
616	20241014	094400	34720	8700	8700	8700	8700	0
617	20241014	094300	34720	8700	8700	8700	8700	0
618	20241014	094200	34720	8700	8700	8700	8700	0
619	20241014	094100	34720	8700	8700	8700	8700	0
620	20241014	094000	34720	8700	8700	8700	8700	0
621	20241014	093900	34720	8700	8700	8700	8700	0
622	20241014	093800	34720	8700	8700	8700	8700	0
623	20241014	093700	34720	8700	8700	8700	8700	0
624	20241014	093600	34720	8700	8700	8700	8700	0
625	20241014	093500	34720	8700	8700	8700	8700	0
626	20241014	093400	34720	8700	8700	8700	8700	0
627	20241014	093300	34720	8700	8700	8700	8700	0
628	20241014	093200	34720	8700	8700	8700	8700	0
629	20241014	093100	34720	8700	8700	8700	8700	0
630	20241014	093000	34720	8700	8700	8700	8700	0
631	20241014	092900	34720	8700	8700	8700	8700	0
632	20241014	092800	34720	8700	8700	8700	8700	0
633	20241014	092700	34720	8700	8700	8700	8700	0
634	20241014	092600	34720	8700	8700	8700	8700	0
635	20241014	092500	34720	8700	8700	8700	8700	0
636	20241014	092400	34720	8700	8700	8700	8700	0
637	20241014	092300	34720	8700	8700	8700	8700	0
638	20241014	092200	34720	8700	8700	8700	8700	0
639	20241014	092100	34720	8700	8700	8700	8700	0
640	20241014	092000	34720	8700	8700	8700	8700	0
641	20241014	091900	34720	8700	8700	8700	8700	0
642	20241014	091800	34720	8700	8700	8700	8700	0
643	20241014	091700	34720	8700	8700	8700	8700	0
644	20241014	091600	34720	8700	8700	8700	8700	0
645	20241014	091500	34720	8700	8700	8700	8700	1
646	20241014	091400	26020	8660	8660	8660	8660	0
647	20241014	091300	26020	8660	8660	8660	8660	0
648	20241014	091200	26020	8660	8660	8660	8660	0
649	20241014	091100	26020	8660	8660	8660	8660	0
650	20241014	091000	26020	8660	8660	8660	8660	0
651	20241014	090900	26020	8660	8660	8660	8660	2
652	20241014	090800	8700	8700	8700	8700	8700	0
653	20241014	090700	8700	8700	8700	8700	8700	0
654	20241014	090600	8700	8700	8700	8700	8700	0
655	20241014	090500	8700	8700	8700	8700	8700	0
656	20241014	090400	8700	8700	8700	8700	8700	0
657	20241014	090300	8700	8700	8700	8700	8700	1
658	20241014	090200	0	8750	8750	8750	8750	0
659	20241014	090100	0	8750	8750	8750	8750	0
660	20241014	090000	0	8750	8750	8750	8750	0