KissMeData/086670/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200000	17977700	9500	9500	9500	9500	100
3	20241011	195900	17977700	9500	9500	9500	9500	0
4	20241011	195800	17977700	9500	9500	9500	9500	0
5	20241011	195700	17977700	9500	9500	9500	9500	0
6	20241011	195600	17977700	9500	9500	9500	9500	0
7	20241011	195500	17977700	9500	9500	9500	9500	0
8	20241011	195400	17977700	9500	9500	9500	9500	0
9	20241011	195300	17977700	9500	9500	9500	9500	0
10	20241011	195200	17977700	9500	9500	9500	9500	0
11	20241011	195100	17977700	9500	9500	9500	9500	0
12	20241011	195000	17977700	9500	9500	9500	9500	0
13	20241011	194900	17977700	9500	9500	9500	9500	0
14	20241011	194800	17977700	9500	9500	9500	9500	0
15	20241011	194700	17977700	9500	9500	9500	9500	0
16	20241011	194600	17977700	9500	9500	9500	9500	0
17	20241011	194500	17977700	9500	9500	9500	9500	0
18	20241011	194400	17977700	9500	9500	9500	9500	0
19	20241011	194300	17977700	9500	9500	9500	9500	0
20	20241011	194200	17977700	9500	9500	9500	9500	0
21	20241011	194100	17977700	9500	9500	9500	9500	0
22	20241011	194000	17977700	9500	9500	9500	9500	0
23	20241011	193900	17977700	9500	9500	9500	9500	0
24	20241011	193800	17977700	9500	9500	9500	9500	0
25	20241011	193700	17977700	9500	9500	9500	9500	0
26	20241011	193600	17977700	9500	9500	9500	9500	0
27	20241011	193500	17977700	9500	9500	9500	9500	0
28	20241011	193400	17977700	9500	9500	9500	9500	0
29	20241011	193300	17977700	9500	9500	9500	9500	0
30	20241011	193200	17977700	9500	9500	9500	9500	0
31	20241011	193100	17977700	9500	9500	9500	9500	0
32	20241011	193000	17977700	9500	9500	9500	9500	100
33	20241011	192900	17977700	9500	9500	9500	9500	0
34	20241011	192800	17977700	9500	9500	9500	9500	0
35	20241011	192700	17977700	9500	9500	9500	9500	0
36	20241011	192600	17977700	9500	9500	9500	9500	0
37	20241011	192500	17977700	9500	9500	9500	9500	0
38	20241011	192400	17977700	9500	9500	9500	9500	0
39	20241011	192300	17977700	9500	9500	9500	9500	0
40	20241011	192200	17977700	9500	9500	9500	9500	0
41	20241011	192100	17977700	9500	9500	9500	9500	0
42	20241011	192000	17977700	9500	9500	9500	9500	0
43	20241011	191900	17977700	9500	9500	9500	9500	0
44	20241011	191800	17977700	9500	9500	9500	9500	0
45	20241011	191700	17977700	9500	9500	9500	9500	0
46	20241011	191600	17977700	9500	9500	9500	9500	0
47	20241011	191500	17977700	9500	9500	9500	9500	0
48	20241011	191400	17977700	9500	9500	9500	9500	0
49	20241011	191300	17977700	9500	9500	9500	9500	0
50	20241011	191200	17977700	9500	9500	9500	9500	0
51	20241011	191100	17977700	9500	9500	9500	9500	0
52	20241011	191000	17977700	9500	9500	9500	9500	0
53	20241011	190900	17977700	9500	9500	9500	9500	0
54	20241011	190800	17977700	9500	9500	9500	9500	0
55	20241011	190700	17977700	9500	9500	9500	9500	0
56	20241011	190600	17977700	9500	9500	9500	9500	0
57	20241011	190500	17977700	9500	9500	9500	9500	0
58	20241011	190400	17977700	9500	9500	9500	9500	0
59	20241011	190300	17977700	9500	9500	9500	9500	0
60	20241011	190200	17977700	9500	9500	9500	9500	0
61	20241011	190100	17977700	9500	9500	9500	9500	0
62	20241011	190000	17977700	9500	9500	9500	9500	100
63	20241011	185900	17977700	9500	9500	9500	9500	0
64	20241011	185800	17977700	9500	9500	9500	9500	0
65	20241011	185700	17977700	9500	9500	9500	9500	0
66	20241011	185600	17977700	9500	9500	9500	9500	0
67	20241011	185500	17977700	9500	9500	9500	9500	0
68	20241011	185400	17977700	9500	9500	9500	9500	0
69	20241011	185300	17977700	9500	9500	9500	9500	0
70	20241011	185200	17977700	9500	9500	9500	9500	0
71	20241011	185100	17977700	9500	9500	9500	9500	0
72	20241011	185000	17977700	9500	9500	9500	9500	0
73	20241011	184900	17977700	9500	9500	9500	9500	0
74	20241011	184800	17977700	9500	9500	9500	9500	0
75	20241011	184700	17977700	9500	9500	9500	9500	0
76	20241011	184600	17977700	9500	9500	9500	9500	0
77	20241011	184500	17977700	9500	9500	9500	9500	0
78	20241011	184400	17977700	9500	9500	9500	9500	0
79	20241011	184300	17977700	9500	9500	9500	9500	0
80	20241011	184200	17977700	9500	9500	9500	9500	0
81	20241011	184100	17977700	9500	9500	9500	9500	0
82	20241011	184000	17977700	9500	9500	9500	9500	0
83	20241011	183900	17977700	9500	9500	9500	9500	0
84	20241011	183800	17977700	9500	9500	9500	9500	0
85	20241011	183700	17977700	9500	9500	9500	9500	0
86	20241011	183600	17977700	9500	9500	9500	9500	0
87	20241011	183500	17977700	9500	9500	9500	9500	0
88	20241011	183400	17977700	9500	9500	9500	9500	0
89	20241011	183300	17977700	9500	9500	9500	9500	0
90	20241011	183200	17977700	9500	9500	9500	9500	0
91	20241011	183100	17977700	9500	9500	9500	9500	0
92	20241011	183000	17977700	9500	9500	9500	9500	100
93	20241011	182900	17977700	9500	9500	9500	9500	0
94	20241011	182800	17977700	9500	9500	9500	9500	0
95	20241011	182700	17977700	9500	9500	9500	9500	0
96	20241011	182600	17977700	9500	9500	9500	9500	0
97	20241011	182500	17977700	9500	9500	9500	9500	0
98	20241011	182400	17977700	9500	9500	9500	9500	0
99	20241011	182300	17977700	9500	9500	9500	9500	0
100	20241011	182200	17977700	9500	9500	9500	9500	0
101	20241011	182100	17977700	9500	9500	9500	9500	0
102	20241011	182000	17977700	9500	9500	9500	9500	0
103	20241011	181900	17977700	9500	9500	9500	9500	0
104	20241011	181800	17977700	9500	9500	9500	9500	0
105	20241011	181700	17977700	9500	9500	9500	9500	0
106	20241011	181600	17977700	9500	9500	9500	9500	0
107	20241011	181500	17977700	9500	9500	9500	9500	0
108	20241011	181400	17977700	9500	9500	9500	9500	0
109	20241011	181300	17977700	9500	9500	9500	9500	0
110	20241011	181200	17977700	9500	9500	9500	9500	0
111	20241011	181100	17977700	9500	9500	9500	9500	0
112	20241011	181000	17977700	9500	9500	9500	9500	0
113	20241011	180900	17977700	9500	9500	9500	9500	0
114	20241011	180800	17977700	9500	9500	9500	9500	0
115	20241011	180700	17977700	9500	9500	9500	9500	0
116	20241011	180600	17977700	9500	9500	9500	9500	0
117	20241011	180500	17977700	9500	9500	9500	9500	0
118	20241011	180400	17977700	9500	9500	9500	9500	0
119	20241011	180300	17977700	9500	9500	9500	9500	0
120	20241011	180200	17977700	9500	9500	9500	9500	0
121	20241011	180100	17977700	9500	9500	9500	9500	0
122	20241011	180000	17977700	9500	9500	9500	9500	100
123	20241011	175900	17977700	9500	9500	9500	9500	0
124	20241011	175800	17977700	9500	9500	9500	9500	0
125	20241011	175700	17977700	9500	9500	9500	9500	0
126	20241011	175600	17977700	9500	9500	9500	9500	0
127	20241011	175500	17977700	9500	9500	9500	9500	0
128	20241011	175400	17977700	9500	9500	9500	9500	0
129	20241011	175300	17977700	9500	9500	9500	9500	0
130	20241011	175200	17977700	9500	9500	9500	9500	0
131	20241011	175100	17977700	9500	9500	9500	9500	0
132	20241011	175000	17977700	9500	9500	9500	9500	0
133	20241011	174900	17977700	9500	9500	9500	9500	0
134	20241011	174800	17977700	9500	9500	9500	9500	0
135	20241011	174700	17977700	9500	9500	9500	9500	0
136	20241011	174600	17977700	9500	9500	9500	9500	0
137	20241011	174500	17977700	9500	9500	9500	9500	0
138	20241011	174400	17977700	9500	9500	9500	9500	0
139	20241011	174300	17977700	9500	9500	9500	9500	0
140	20241011	174200	17977700	9500	9500	9500	9500	0
141	20241011	174100	17977700	9500	9500	9500	9500	0
142	20241011	174000	17977700	9500	9500	9500	9500	0
143	20241011	173900	17977700	9500	9500	9500	9500	0
144	20241011	173800	17977700	9500	9500	9500	9500	0
145	20241011	173700	17977700	9500	9500	9500	9500	0
146	20241011	173600	17977700	9500	9500	9500	9500	0
147	20241011	173500	17977700	9500	9500	9500	9500	0
148	20241011	173400	17977700	9500	9500	9500	9500	0
149	20241011	173300	17977700	9500	9500	9500	9500	0
150	20241011	173200	17977700	9500	9500	9500	9500	0
151	20241011	173100	17977700	9500	9500	9500	9500	0
152	20241011	173000	17977700	9500	9500	9500	9500	100
153	20241011	172900	17977700	9500	9500	9500	9500	0
154	20241011	172800	17977700	9500	9500	9500	9500	0
155	20241011	172700	17977700	9500	9500	9500	9500	0
156	20241011	172600	17977700	9500	9500	9500	9500	0
157	20241011	172500	17977700	9500	9500	9500	9500	0
158	20241011	172400	17977700	9500	9500	9500	9500	0
159	20241011	172300	17977700	9500	9500	9500	9500	0
160	20241011	172200	17977700	9500	9500	9500	9500	0
161	20241011	172100	17977700	9500	9500	9500	9500	0
162	20241011	172000	17977700	9500	9500	9500	9500	0
163	20241011	171900	17977700	9500	9500	9500	9500	0
164	20241011	171800	17977700	9500	9500	9500	9500	0
165	20241011	171700	17977700	9500	9500	9500	9500	0
166	20241011	171600	17977700	9500	9500	9500	9500	0
167	20241011	171500	17977700	9500	9500	9500	9500	0
168	20241011	171400	17977700	9500	9500	9500	9500	0
169	20241011	171300	17977700	9500	9500	9500	9500	0
170	20241011	171200	17977700	9500	9500	9500	9500	0
171	20241011	171100	17977700	9500	9500	9500	9500	0
172	20241011	171000	17977700	9500	9500	9500	9500	0
173	20241011	170900	17977700	9500	9500	9500	9500	0
174	20241011	170800	17977700	9500	9500	9500	9500	0
175	20241011	170700	17977700	9500	9500	9500	9500	0
176	20241011	170600	17977700	9500	9500	9500	9500	0
177	20241011	170500	17977700	9500	9500	9500	9500	0
178	20241011	170400	17977700	9500	9500	9500	9500	0
179	20241011	170300	17977700	9500	9500	9500	9500	0
180	20241011	170200	17977700	9500	9500	9500	9500	0
181	20241011	170100	17977700	9500	9500	9500	9500	0
182	20241011	170000	17977700	9500	9500	9500	9500	100
183	20241011	165900	17977700	9500	9500	9500	9500	0
184	20241011	165800	17977700	9500	9500	9500	9500	0
185	20241011	165700	17977700	9500	9500	9500	9500	0
186	20241011	165600	17977700	9500	9500	9500	9500	0
187	20241011	165500	17977700	9500	9500	9500	9500	0
188	20241011	165400	17977700	9500	9500	9500	9500	0
189	20241011	165300	17977700	9500	9500	9500	9500	0
190	20241011	165200	17977700	9500	9500	9500	9500	0
191	20241011	165100	17977700	9500	9500	9500	9500	0
192	20241011	165000	17977700	9500	9500	9500	9500	0
193	20241011	164900	17977700	9500	9500	9500	9500	0
194	20241011	164800	17977700	9500	9500	9500	9500	0
195	20241011	164700	17977700	9500	9500	9500	9500	0
196	20241011	164600	17977700	9500	9500	9500	9500	0
197	20241011	164500	17977700	9500	9500	9500	9500	0
198	20241011	164400	17977700	9500	9500	9500	9500	0
199	20241011	164300	17977700	9500	9500	9500	9500	0
200	20241011	164200	17977700	9500	9500	9500	9500	0
201	20241011	164100	17977700	9500	9500	9500	9500	0
202	20241011	164000	17977700	9500	9500	9500	9500	0
203	20241011	163900	17977700	9500	9500	9500	9500	0
204	20241011	163800	17977700	9500	9500	9500	9500	0
205	20241011	163700	17977700	9500	9500	9500	9500	0
206	20241011	163600	17977700	9500	9500	9500	9500	0
207	20241011	163500	17977700	9500	9500	9500	9500	0
208	20241011	163400	17977700	9500	9500	9500	9500	0
209	20241011	163300	17977700	9500	9500	9500	9500	0
210	20241011	163200	17977700	9500	9500	9500	9500	0
211	20241011	163100	17977700	9500	9500	9500	9500	0
212	20241011	163000	17977700	9500	9500	9500	9500	100
213	20241011	162900	17977700	9500	9500	9500	9500	0
214	20241011	162800	17977700	9500	9500	9500	9500	0
215	20241011	162700	17977700	9500	9500	9500	9500	0
216	20241011	162600	17977700	9500	9500	9500	9500	0
217	20241011	162500	17977700	9500	9500	9500	9500	0
218	20241011	162400	17977700	9500	9500	9500	9500	0
219	20241011	162300	17977700	9500	9500	9500	9500	0
220	20241011	162200	17977700	9500	9500	9500	9500	0
221	20241011	162100	17977700	9500	9500	9500	9500	0
222	20241011	162000	17977700	9500	9500	9500	9500	0
223	20241011	161900	17977700	9500	9500	9500	9500	0
224	20241011	161800	17977700	9500	9500	9500	9500	0
225	20241011	161700	17977700	9500	9500	9500	9500	0
226	20241011	161600	17977700	9500	9500	9500	9500	0
227	20241011	161500	17977700	9500	9500	9500	9500	0
228	20241011	161400	17977700	9500	9500	9500	9500	0
229	20241011	161300	17977700	9500	9500	9500	9500	0
230	20241011	161200	17977700	9500	9500	9500	9500	0
231	20241011	161100	17977700	9500	9500	9500	9500	0
232	20241011	161000	17977700	9500	9500	9500	9500	0
233	20241011	160900	17977700	9500	9500	9500	9500	0
234	20241011	160800	17977700	9500	9500	9500	9500	0
235	20241011	160700	17977700	9500	9500	9500	9500	0
236	20241011	160600	17977700	9500	9500	9500	9500	0
237	20241011	160500	17977700	9500	9500	9500	9500	0
238	20241011	160400	17977700	9500	9500	9500	9500	0
239	20241011	160300	17977700	9500	9500	9500	9500	0
240	20241011	160200	17977700	9500	9500	9500	9500	0
241	20241011	160100	17977700	9500	9500	9500	9500	0
242	20241011	160000	17977700	9500	9500	9500	9500	100
243	20241011	155900	17977700	9500	9500	9500	9500	0
244	20241011	155800	17977700	9500	9500	9500	9500	0
245	20241011	155700	17977700	9500	9500	9500	9500	0
246	20241011	155600	17977700	9500	9500	9500	9500	0
247	20241011	155500	17977700	9500	9500	9500	9500	0
248	20241011	155400	17977700	9500	9500	9500	9500	0
249	20241011	155300	17977700	9500	9500	9500	9500	0
250	20241011	155200	17977700	9500	9500	9500	9500	0
251	20241011	155100	17977700	9500	9500	9500	9500	0
252	20241011	155000	17977700	9500	9500	9500	9500	0
253	20241011	154900	17977700	9500	9500	9500	9500	0
254	20241011	154800	17977700	9500	9500	9500	9500	0
255	20241011	154700	17977700	9500	9500	9500	9500	0
256	20241011	154600	17977700	9500	9500	9500	9500	0
257	20241011	154500	17977700	9500	9500	9500	9500	0
258	20241011	154400	17977700	9500	9500	9500	9500	0
259	20241011	154300	17977700	9500	9500	9500	9500	0
260	20241011	154200	17977700	9500	9500	9500	9500	0
261	20241011	154100	17977700	9500	9500	9500	9500	0
262	20241011	154000	17977700	9500	9500	9500	9500	0
263	20241011	153900	17977700	9500	9500	9500	9500	0
264	20241011	153800	17977700	9500	9500	9500	9500	0
265	20241011	153700	17977700	9500	9500	9500	9500	0
266	20241011	153600	17977700	9500	9500	9500	9500	0
267	20241011	153500	17977700	9500	9500	9500	9500	0
268	20241011	153400	17977700	9500	9500	9500	9500	0
269	20241011	153300	17977700	9500	9500	9500	9500	0
270	20241011	153200	17977700	9500	9500	9500	9500	0
271	20241011	153100	17977700	9500	9500	9500	9500	0
272	20241011	153000	17977700	9500	9500	9500	9500	200
273	20241011	152900	17027700	9500	9500	9500	9500	0
274	20241011	152800	17027700	9500	9500	9500	9500	0
275	20241011	152700	17027700	9500	9500	9500	9500	0
276	20241011	152600	17027700	9500	9500	9500	9500	0
277	20241011	152500	17027700	9500	9500	9500	9500	0
278	20241011	152400	17027700	9500	9500	9500	9500	0
279	20241011	152300	17027700	9500	9500	9500	9500	0
280	20241011	152200	17027700	9500	9500	9500	9500	0
281	20241011	152100	17027700	9500	9500	9500	9500	0
282	20241011	152000	17027700	9500	9500	9500	9500	0
283	20241011	151900	17027700	9500	9500	9500	9500	0
284	20241011	151800	17027700	9500	9500	9500	9500	0
285	20241011	151700	17027700	9500	9500	9500	9500	0
286	20241011	151600	17027700	9500	9500	9500	9500	0
287	20241011	151500	17027700	9500	9500	9500	9500	0
288	20241011	151400	17027700	9500	9500	9500	9500	0
289	20241011	151300	17027700	9500	9500	9500	9500	0
290	20241011	151200	17027700	9500	9510	9510	9500	60
291	20241011	151100	16457690	9510	9510	9510	9510	0
292	20241011	151000	16457690	9510	9510	9510	9510	0
293	20241011	150900	16457690	9510	9510	9510	9510	0
294	20241011	150800	16457690	9510	9510	9510	9510	0
295	20241011	150700	16457690	9510	9510	9510	9510	2
296	20241011	150600	16438670	9510	9510	9510	9510	0
297	20241011	150500	16438670	9510	9510	9510	9510	0
298	20241011	150400	16438670	9510	9510	9510	9510	0
299	20241011	150300	16438670	9510	9510	9510	9510	0
300	20241011	150200	16438670	9510	9510	9510	9510	15
301	20241011	150100	16296020	9510	9510	9510	9510	0
302	20241011	150000	16296020	9510	9510	9510	9510	0
303	20241011	145900	16296020	9510	9510	9510	9510	0
304	20241011	145800	16296020	9510	9510	9510	9510	0
305	20241011	145700	16296020	9510	9510	9510	9510	3
306	20241011	145600	16267490	9510	9510	9510	9510	1
307	20241011	145500	16257980	9500	9500	9500	9500	0
308	20241011	145400	16257980	9500	9500	9500	9500	0
309	20241011	145300	16257980	9500	9500	9500	9500	0
310	20241011	145200	16257980	9500	9500	9500	9500	208
311	20241011	145100	14281980	9510	9510	9510	9510	290
312	20241011	145000	11524080	9510	9510	9510	9510	0
313	20241011	144900	11524080	9510	9510	9510	9510	0
314	20241011	144800	11524080	9510	9510	9510	9510	0
315	20241011	144700	11524080	9510	9510	9510	9510	0
316	20241011	144600	11524080	9510	9510	9510	9510	0
317	20241011	144500	11524080	9510	9510	9510	9510	30
318	20241011	144400	11238780	9510	9510	9510	9510	0
319	20241011	144300	11238780	9510	9510	9510	9510	0
320	20241011	144200	11238780	9510	9510	9510	9510	0
321	20241011	144100	11238780	9510	9510	9510	9510	0
322	20241011	144000	11238780	9510	9510	9510	9510	0
323	20241011	143900	11238780	9510	9510	9510	9510	0
324	20241011	143800	11238780	9510	9510	9510	9510	6
325	20241011	143700	11181720	9500	9500	9500	9500	0
326	20241011	143600	11181720	9500	9500	9500	9500	0
327	20241011	143500	11181720	9500	9500	9500	9500	0
328	20241011	143400	11181720	9500	9500	9500	9500	0
329	20241011	143300	11181720	9500	9500	9500	9500	0
330	20241011	143200	11181720	9500	9500	9500	9500	2
331	20241011	143100	11162720	9500	9500	9500	9500	0
332	20241011	143000	11162720	9500	9500	9500	9500	0
333	20241011	142900	11162720	9500	9500	9500	9500	0
334	20241011	142800	11162720	9500	9500	9500	9500	0
335	20241011	142700	11162720	9500	9500	9500	9500	0
336	20241011	142600	11162720	9500	9500	9500	9500	0
337	20241011	142500	11162720	9500	9500	9500	9500	0
338	20241011	142400	11162720	9500	9500	9500	9500	0
339	20241011	142300	11162720	9500	9500	9500	9500	0
340	20241011	142200	11162720	9500	9500	9500	9500	0
341	20241011	142100	11162720	9500	9500	9500	9500	0
342	20241011	142000	11162720	9500	9500	9500	9500	0
343	20241011	141900	11162720	9500	9500	9500	9500	0
344	20241011	141800	11162720	9500	9500	9500	9500	0
345	20241011	141700	11162720	9500	9500	9500	9500	0
346	20241011	141600	11162720	9500	9500	9500	9500	0
347	20241011	141500	11162720	9500	9500	9500	9500	0
348	20241011	141400	11162720	9500	9500	9500	9500	0
349	20241011	141300	11162720	9500	9500	9500	9500	0
350	20241011	141200	11162720	9500	9510	9510	9500	240
351	20241011	141100	8882390	9510	9510	9510	9510	0
352	20241011	141000	8882390	9510	9510	9510	9510	0
353	20241011	140900	8882390	9510	9510	9510	9510	0
354	20241011	140800	8882390	9510	9510	9510	9510	0
355	20241011	140700	8882390	9510	9510	9510	9510	0
356	20241011	140600	8882390	9510	9510	9510	9510	0
357	20241011	140500	8882390	9510	9510	9510	9510	0
358	20241011	140400	8882390	9510	9510	9510	9510	0
359	20241011	140300	8882390	9510	9510	9510	9510	16
360	20241011	140200	8730230	9510	9510	9510	9510	0
361	20241011	140100	8730230	9510	9510	9510	9510	0
362	20241011	140000	8730230	9510	9510	9510	9510	0
363	20241011	135900	8730230	9510	9510	9510	9510	0
364	20241011	135800	8730230	9510	9510	9510	9510	0
365	20241011	135700	8730230	9510	9510	9510	9510	0
366	20241011	135600	8730230	9510	9510	9510	9510	0
367	20241011	135500	8730230	9510	9510	9510	9510	0
368	20241011	135400	8730230	9510	9510	9510	9510	0
369	20241011	135300	8730230	9510	9510	9510	9510	0
370	20241011	135200	8730230	9510	9510	9510	9510	0
371	20241011	135100	8730230	9510	9510	9510	9510	0
372	20241011	135000	8730230	9510	9510	9510	9510	0
373	20241011	134900	8730230	9510	9510	9510	9510	0
374	20241011	134800	8730230	9510	9510	9510	9510	0
375	20241011	134700	8730230	9510	9510	9510	9510	0
376	20241011	134600	8730230	9510	9510	9510	9510	0
377	20241011	134500	8730230	9510	9510	9510	9510	0
378	20241011	134400	8730230	9510	9510	9510	9510	0
379	20241011	134300	8730230	9510	9510	9510	9510	0
380	20241011	134200	8730230	9510	9510	9510	9510	0
381	20241011	134100	8730230	9510	9510	9510	9510	0
382	20241011	134000	8730230	9510	9510	9510	9510	0
383	20241011	133900	8730230	9510	9510	9510	9510	0
384	20241011	133800	8730230	9510	9510	9510	9510	0
385	20241011	133700	8730230	9510	9510	9510	9510	0
386	20241011	133600	8730230	9510	9510	9510	9510	0
387	20241011	133500	8730230	9510	9510	9510	9510	0
388	20241011	133400	8730230	9510	9510	9510	9510	0
389	20241011	133300	8730230	9510	9510	9510	9510	0
390	20241011	133200	8730230	9510	9510	9510	9510	0
391	20241011	133100	8730230	9510	9510	9510	9510	0
392	20241011	133000	8730230	9510	9510	9510	9510	0
393	20241011	132900	8730230	9510	9510	9510	9510	0
394	20241011	132800	8730230	9510	9530	9530	9500	478
395	20241011	132700	4179230	9520	9520	9520	9520	0
396	20241011	132600	4179230	9520	9520	9520	9520	0
397	20241011	132500	4179230	9520	9520	9520	9520	0
398	20241011	132400	4179230	9520	9520	9520	9520	0
399	20241011	132300	4179230	9520	9520	9520	9520	0
400	20241011	132200	4179230	9520	9520	9520	9520	0
401	20241011	132100	4179230	9520	9520	9520	9520	0
402	20241011	132000	4179230	9520	9520	9520	9520	0
403	20241011	131900	4179230	9520	9520	9520	9520	0
404	20241011	131800	4179230	9520	9520	9520	9520	0
405	20241011	131700	4179230	9520	9520	9520	9520	0
406	20241011	131600	4179230	9520	9520	9520	9520	0
407	20241011	131500	4179230	9520	9520	9520	9520	0
408	20241011	131400	4179230	9520	9520	9520	9520	0
409	20241011	131300	4179230	9520	9520	9520	9520	0
410	20241011	131200	4179230	9520	9520	9520	9520	0
411	20241011	131100	4179230	9520	9520	9520	9520	0
412	20241011	131000	4179230	9520	9520	9520	9520	0
413	20241011	130900	4179230	9520	9520	9520	9520	0
414	20241011	130800	4179230	9520	9520	9520	9520	0
415	20241011	130700	4179230	9520	9520	9520	9520	0
416	20241011	130600	4179230	9520	9520	9520	9520	0
417	20241011	130500	4179230	9520	9520	9520	9520	0
418	20241011	130400	4179230	9520	9520	9520	9520	0
419	20241011	130300	4179230	9520	9520	9520	9520	0
420	20241011	130200	4179230	9520	9520	9520	9520	0
421	20241011	130100	4179230	9520	9520	9520	9520	5
422	20241011	130000	4131630	9530	9530	9530	9530	0
423	20241011	125900	4131630	9530	9530	9530	9530	0
424	20241011	125800	4131630	9530	9530	9530	9530	0
425	20241011	125700	4131630	9530	9530	9530	9530	0
426	20241011	125600	4131630	9530	9530	9530	9530	0
427	20241011	125500	4131630	9530	9530	9530	9530	0
428	20241011	125400	4131630	9530	9530	9530	9530	0
429	20241011	125300	4131630	9530	9530	9530	9530	0
430	20241011	125200	4131630	9530	9530	9530	9530	0
431	20241011	125100	4131630	9530	9530	9530	9530	0
432	20241011	125000	4131630	9530	9530	9530	9530	0
433	20241011	124900	4131630	9530	9530	9530	9530	0
434	20241011	124800	4131630	9530	9530	9530	9530	0
435	20241011	124700	4131630	9530	9530	9530	9530	0
436	20241011	124600	4131630	9530	9530	9530	9530	0
437	20241011	124500	4131630	9530	9530	9530	9530	0
438	20241011	124400	4131630	9530	9530	9530	9530	0
439	20241011	124300	4131630	9530	9530	9530	9530	0
440	20241011	124200	4131630	9530	9530	9530	9530	0
441	20241011	124100	4131630	9530	9530	9530	9530	0
442	20241011	124000	4131630	9530	9530	9530	9530	0
443	20241011	123900	4131630	9530	9530	9530	9530	1
444	20241011	123800	4122100	9520	9520	9520	9520	0
445	20241011	123700	4122100	9520	9520	9520	9520	0
446	20241011	123600	4122100	9520	9520	9520	9520	0
447	20241011	123500	4122100	9520	9520	9520	9520	0
448	20241011	123400	4122100	9520	9520	9520	9520	0
449	20241011	123300	4122100	9520	9520	9520	9520	0
450	20241011	123200	4122100	9520	9520	9520	9520	0
451	20241011	123100	4122100	9520	9520	9520	9520	0
452	20241011	123000	4122100	9520	9520	9520	9520	0
453	20241011	122900	4122100	9520	9520	9520	9520	0
454	20241011	122800	4122100	9520	9520	9520	9520	0
455	20241011	122700	4122100	9520	9520	9520	9520	0
456	20241011	122600	4122100	9520	9520	9520	9520	0
457	20241011	122500	4122100	9520	9520	9520	9520	0
458	20241011	122400	4122100	9520	9520	9520	9520	0
459	20241011	122300	4122100	9520	9520	9520	9520	0
460	20241011	122200	4122100	9520	9520	9520	9520	1
461	20241011	122100	4112580	9520	9520	9520	9520	0
462	20241011	122000	4112580	9520	9520	9520	9520	0
463	20241011	121900	4112580	9520	9520	9520	9520	0
464	20241011	121800	4112580	9520	9520	9520	9520	0
465	20241011	121700	4112580	9520	9520	9520	9520	0
466	20241011	121600	4112580	9520	9520	9520	9520	0
467	20241011	121500	4112580	9520	9520	9520	9520	1
468	20241011	121400	4103060	9520	9520	9520	9520	0
469	20241011	121300	4103060	9520	9520	9520	9520	0
470	20241011	121200	4103060	9520	9520	9520	9520	0
471	20241011	121100	4103060	9520	9520	9520	9520	0
472	20241011	121000	4103060	9520	9520	9520	9520	0
473	20241011	120900	4103060	9520	9520	9520	9520	0
474	20241011	120800	4103060	9520	9520	9520	9520	0
475	20241011	120700	4103060	9520	9520	9520	9520	0
476	20241011	120600	4103060	9520	9520	9520	9520	0
477	20241011	120500	4103060	9520	9520	9520	9520	0
478	20241011	120400	4103060	9520	9520	9520	9520	0
479	20241011	120300	4103060	9520	9520	9520	9520	1
480	20241011	120200	4093540	9520	9520	9520	9520	0
481	20241011	120100	4093540	9520	9520	9520	9520	1
482	20241011	120000	4084020	9530	9530	9530	9530	0
483	20241011	115900	4084020	9530	9530	9530	9530	0
484	20241011	115800	4084020	9530	9530	9530	9530	0
485	20241011	115700	4084020	9530	9530	9530	9530	0
486	20241011	115600	4084020	9530	9530	9530	9530	0
487	20241011	115500	4084020	9530	9530	9530	9530	0
488	20241011	115400	4084020	9530	9530	9530	9530	0
489	20241011	115300	4084020	9530	9530	9530	9530	0
490	20241011	115200	4084020	9530	9530	9530	9530	0
491	20241011	115100	4084020	9530	9530	9530	9530	0
492	20241011	115000	4084020	9530	9530	9530	9530	0
493	20241011	114900	4084020	9530	9530	9530	9530	0
494	20241011	114800	4084020	9530	9530	9530	9530	0
495	20241011	114700	4084020	9530	9530	9530	9530	0
496	20241011	114600	4084020	9530	9530	9530	9530	0
497	20241011	114500	4084020	9530	9530	9530	9530	0
498	20241011	114400	4084020	9530	9530	9530	9530	0
499	20241011	114300	4084020	9530	9530	9530	9530	0
500	20241011	114200	4084020	9530	9530	9530	9530	0
501	20241011	114100	4084020	9530	9530	9530	9530	0
502	20241011	114000	4084020	9530	9530	9530	9530	0
503	20241011	113900	4084020	9530	9530	9530	9530	0
504	20241011	113800	4084020	9530	9530	9530	9530	0
505	20241011	113700	4084020	9530	9530	9530	9530	0
506	20241011	113600	4084020	9530	9530	9530	9530	0
507	20241011	113500	4084020	9530	9530	9530	9530	0
508	20241011	113400	4084020	9530	9530	9530	9530	0
509	20241011	113300	4084020	9530	9530	9530	9530	0
510	20241011	113200	4084020	9530	9530	9530	9530	0
511	20241011	113100	4084020	9530	9530	9530	9530	0
512	20241011	113000	4084020	9530	9530	9530	9530	0
513	20241011	112900	4084020	9530	9530	9530	9530	0
514	20241011	112800	4084020	9530	9530	9530	9530	0
515	20241011	112700	4084020	9530	9530	9530	9530	0
516	20241011	112600	4084020	9530	9530	9530	9530	0
517	20241011	112500	4084020	9530	9530	9530	9530	0
518	20241011	112400	4084020	9530	9530	9530	9530	0
519	20241011	112300	4084020	9530	9530	9530	9530	0
520	20241011	112200	4084020	9530	9530	9530	9530	0
521	20241011	112100	4084020	9530	9530	9530	9530	0
522	20241011	112000	4084020	9530	9530	9530	9530	0
523	20241011	111900	4084020	9530	9530	9530	9530	0
524	20241011	111800	4084020	9530	9530	9530	9530	0
525	20241011	111700	4084020	9530	9530	9530	9530	0
526	20241011	111600	4084020	9530	9530	9530	9530	0
527	20241011	111500	4084020	9530	9530	9530	9530	0
528	20241011	111400	4084020	9530	9530	9530	9530	0
529	20241011	111300	4084020	9530	9520	9530	9520	4
530	20241011	111200	4045910	9500	9500	9500	9500	0
531	20241011	111100	4045910	9500	9500	9500	9500	0
532	20241011	111000	4045910	9500	9500	9500	9500	0
533	20241011	110900	4045910	9500	9500	9500	9500	0
534	20241011	110800	4045910	9500	9500	9500	9500	0
535	20241011	110700	4045910	9500	9500	9500	9500	0
536	20241011	110600	4045910	9500	9500	9500	9500	4
537	20241011	110500	4007910	9500	9500	9500	9500	0
538	20241011	110400	4007910	9500	9500	9500	9500	5
539	20241011	110300	3960410	9520	9520	9520	9520	0
540	20241011	110200	3960410	9520	9520	9520	9520	0
541	20241011	110100	3960410	9520	9520	9520	9520	0
542	20241011	110000	3960410	9520	9520	9520	9520	0
543	20241011	105900	3960410	9520	9520	9520	9520	0
544	20241011	105800	3960410	9520	9520	9520	9520	0
545	20241011	105700	3960410	9520	9520	9520	9520	0
546	20241011	105600	3960410	9520	9520	9520	9520	0
547	20241011	105500	3960410	9520	9520	9520	9520	0
548	20241011	105400	3960410	9520	9520	9520	9520	0
549	20241011	105300	3960410	9520	9520	9520	9520	0
550	20241011	105200	3960410	9520	9520	9520	9520	0
551	20241011	105100	3960410	9520	9520	9520	9520	1
552	20241011	105000	3950890	9520	9520	9520	9520	0
553	20241011	104900	3950890	9520	9520	9520	9520	0
554	20241011	104800	3950890	9520	9520	9520	9520	0
555	20241011	104700	3950890	9520	9520	9520	9520	0
556	20241011	104600	3950890	9520	9520	9520	9520	1
557	20241011	104500	3941370	9520	9510	9520	9510	9
558	20241011	104400	3855700	9500	9500	9500	9500	0
559	20241011	104300	3855700	9500	9500	9500	9500	0
560	20241011	104200	3855700	9500	9500	9500	9500	0
561	20241011	104100	3855700	9500	9500	9500	9500	0
562	20241011	104000	3855700	9500	9500	9500	9500	0
563	20241011	103900	3855700	9500	9500	9500	9500	0
564	20241011	103800	3855700	9500	9500	9500	9500	0
565	20241011	103700	3855700	9500	9500	9500	9500	0
566	20241011	103600	3855700	9500	9510	9510	9500	43
567	20241011	103500	3447190	9500	9500	9500	9500	0
568	20241011	103400	3447190	9500	9500	9500	9500	0
569	20241011	103300	3447190	9500	9500	9500	9500	0
570	20241011	103200	3447190	9500	9500	9500	9500	0
571	20241011	103100	3447190	9500	9500	9500	9500	0
572	20241011	103000	3447190	9500	9500	9500	9500	195
573	20241011	102900	1594690	9500	9500	9500	9500	0
574	20241011	102800	1594690	9500	9500	9500	9500	0
575	20241011	102700	1594690	9500	9500	9500	9500	0
576	20241011	102600	1594690	9500	9500	9500	9500	0
577	20241011	102500	1594690	9500	9500	9500	9500	0
578	20241011	102400	1594690	9500	9500	9500	9500	0
579	20241011	102300	1594690	9500	9500	9500	9500	0
580	20241011	102200	1594690	9500	9500	9500	9500	0
581	20241011	102100	1594690	9500	9500	9500	9500	0
582	20241011	102000	1594690	9500	9500	9500	9500	0
583	20241011	101900	1594690	9500	9500	9500	9500	0
584	20241011	101800	1594690	9500	9500	9500	9500	0
585	20241011	101700	1594690	9500	9500	9500	9500	0
586	20241011	101600	1594690	9500	9500	9500	9500	0
587	20241011	101500	1594690	9500	9500	9500	9500	0
588	20241011	101400	1594690	9500	9500	9500	9500	0
589	20241011	101300	1594690	9500	9500	9500	9500	0
590	20241011	101200	1594690	9500	9500	9500	9500	2
591	20241011	101100	1575690	9500	9500	9500	9500	0
592	20241011	101000	1575690	9500	9500	9500	9500	0
593	20241011	100900	1575690	9500	9500	9500	9500	0
594	20241011	100800	1575690	9500	9500	9500	9500	0
595	20241011	100700	1575690	9500	9500	9500	9500	6
596	20241011	100600	1518690	9420	9420	9420	9420	0
597	20241011	100500	1518690	9420	9420	9420	9420	0
598	20241011	100400	1518690	9420	9420	9420	9420	0
599	20241011	100300	1518690	9420	9420	9420	9420	0
600	20241011	100200	1518690	9420	9420	9420	9420	0
601	20241011	100100	1518690	9420	9420	9420	9420	0
602	20241011	100000	1518690	9420	9420	9420	9420	0
603	20241011	095900	1518690	9420	9420	9420	9420	0
604	20241011	095800	1518690	9420	9420	9420	9420	0
605	20241011	095700	1518690	9420	9420	9420	9420	0
606	20241011	095600	1518690	9420	9420	9420	9420	0
607	20241011	095500	1518690	9420	9420	9420	9420	0
608	20241011	095400	1518690	9420	9420	9420	9420	0
609	20241011	095300	1518690	9420	9420	9420	9420	0
610	20241011	095200	1518690	9420	9420	9420	9420	1
611	20241011	095100	1509270	9420	9420	9420	9420	0
612	20241011	095000	1509270	9420	9420	9420	9420	0
613	20241011	094900	1509270	9420	9420	9420	9420	1
614	20241011	094800	1499850	9410	9420	9420	9410	8
615	20241011	094700	1424500	9420	9480	9480	9420	2
616	20241011	094600	1405600	9480	9480	9480	9480	0
617	20241011	094500	1405600	9480	9480	9480	9480	0
618	20241011	094400	1405600	9480	9480	9480	9480	0
619	20241011	094300	1405600	9480	9480	9480	9480	0
620	20241011	094200	1405600	9480	9480	9480	9480	1
621	20241011	094100	1396120	9420	9420	9420	9420	0
622	20241011	094000	1396120	9420	9420	9420	9420	0
623	20241011	093900	1396120	9420	9490	9490	9420	23
624	20241011	093800	1179250	9420	9420	9420	9420	0
625	20241011	093700	1179250	9420	9420	9420	9420	0
626	20241011	093600	1179250	9420	9420	9420	9420	0
627	20241011	093500	1179250	9420	9420	9420	9420	0
628	20241011	093400	1179250	9420	9420	9420	9420	0
629	20241011	093300	1179250	9420	9420	9420	9420	0
630	20241011	093200	1179250	9420	9420	9420	9420	0
631	20241011	093100	1179250	9420	9420	9420	9420	0
632	20241011	093000	1179250	9420	9420	9420	9420	1
633	20241011	092900	1169830	9430	9430	9430	9430	0
634	20241011	092800	1169830	9430	9430	9430	9430	11
635	20241011	092700	1066100	9440	9440	9440	9440	1
636	20241011	092600	1056660	9440	9440	9440	9440	0
637	20241011	092500	1056660	9440	9440	9440	9440	1
638	20241011	092400	1047220	9450	9450	9450	9450	0
639	20241011	092300	1047220	9450	9450	9450	9450	1
640	20241011	092200	1037770	9520	9520	9520	9520	0
641	20241011	092100	1037770	9520	9520	9520	9520	0
642	20241011	092000	1037770	9520	9520	9520	9520	0
643	20241011	091900	1037770	9520	9520	9520	9520	0
644	20241011	091800	1037770	9520	9520	9520	9520	0
645	20241011	091700	1037770	9520	9520	9520	9520	1
646	20241011	091600	1028250	9450	9450	9450	9450	0
647	20241011	091500	1028250	9450	9450	9450	9450	0
648	20241011	091400	1028250	9450	9450	9450	9450	28
649	20241011	091300	763650	9460	9460	9460	9460	0
650	20241011	091200	763650	9460	9460	9460	9460	2
651	20241011	091100	744730	9470	9480	9480	9470	4
652	20241011	091000	706840	9490	9500	9500	9490	2
653	20241011	090900	687850	9510	9550	9550	9510	31
654	20241011	090800	391960	9560	9560	9560	9560	36
655	20241011	090700	47800	9560	9560	9560	9560	0
656	20241011	090600	47800	9560	9560	9560	9560	0
657	20241011	090500	47800	9560	9560	9560	9560	0
658	20241011	090400	47800	9560	9560	9560	9560	0
659	20241011	090300	47800	9560	9560	9560	9560	0
660	20241011	090200	47800	9560	9560	9560	9560	0
661	20241011	090100	47800	9560	9560	9560	9560	0
662	20241011	090000	47800	9560	9560	9560	9560	5