KissMeData/109860/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201500	35642290	8930	8930	8930	8930	367
3	20241010	201400	35642290	8930	8930	8930	8930	0
4	20241010	201300	35642290	8930	8930	8930	8930	0
5	20241010	201200	35642290	8930	8930	8930	8930	0
6	20241010	201100	35642290	8930	8930	8930	8930	0
7	20241010	201000	35642290	8930	8930	8930	8930	0
8	20241010	200900	35642290	8930	8930	8930	8930	0
9	20241010	200800	35642290	8930	8930	8930	8930	0
10	20241010	200700	35642290	8930	8930	8930	8930	0
11	20241010	200600	35642290	8930	8930	8930	8930	0
12	20241010	200500	35642290	8930	8930	8930	8930	0
13	20241010	200400	35642290	8930	8930	8930	8930	0
14	20241010	200300	35642290	8930	8930	8930	8930	0
15	20241010	200200	35642290	8930	8930	8930	8930	0
16	20241010	200100	35642290	8930	8930	8930	8930	0
17	20241010	200000	35642290	8930	8930	8930	8930	0
18	20241010	195900	35642290	8930	8930	8930	8930	0
19	20241010	195800	35642290	8930	8930	8930	8930	0
20	20241010	195700	35642290	8930	8930	8930	8930	0
21	20241010	195600	35642290	8930	8930	8930	8930	0
22	20241010	195500	35642290	8930	8930	8930	8930	0
23	20241010	195400	35642290	8930	8930	8930	8930	0
24	20241010	195300	35642290	8930	8930	8930	8930	0
25	20241010	195200	35642290	8930	8930	8930	8930	0
26	20241010	195100	35642290	8930	8930	8930	8930	0
27	20241010	195000	35642290	8930	8930	8930	8930	0
28	20241010	194900	35642290	8930	8930	8930	8930	0
29	20241010	194800	35642290	8930	8930	8930	8930	0
30	20241010	194700	35642290	8930	8930	8930	8930	0
31	20241010	194600	35642290	8930	8930	8930	8930	0
32	20241010	194500	35642290	8930	8930	8930	8930	367
33	20241010	194400	35642290	8930	8930	8930	8930	0
34	20241010	194300	35642290	8930	8930	8930	8930	0
35	20241010	194200	35642290	8930	8930	8930	8930	0
36	20241010	194100	35642290	8930	8930	8930	8930	0
37	20241010	194000	35642290	8930	8930	8930	8930	0
38	20241010	193900	35642290	8930	8930	8930	8930	0
39	20241010	193800	35642290	8930	8930	8930	8930	0
40	20241010	193700	35642290	8930	8930	8930	8930	0
41	20241010	193600	35642290	8930	8930	8930	8930	0
42	20241010	193500	35642290	8930	8930	8930	8930	0
43	20241010	193400	35642290	8930	8930	8930	8930	0
44	20241010	193300	35642290	8930	8930	8930	8930	0
45	20241010	193200	35642290	8930	8930	8930	8930	0
46	20241010	193100	35642290	8930	8930	8930	8930	0
47	20241010	193000	35642290	8930	8930	8930	8930	0
48	20241010	192900	35642290	8930	8930	8930	8930	0
49	20241010	192800	35642290	8930	8930	8930	8930	0
50	20241010	192700	35642290	8930	8930	8930	8930	0
51	20241010	192600	35642290	8930	8930	8930	8930	0
52	20241010	192500	35642290	8930	8930	8930	8930	0
53	20241010	192400	35642290	8930	8930	8930	8930	0
54	20241010	192300	35642290	8930	8930	8930	8930	0
55	20241010	192200	35642290	8930	8930	8930	8930	0
56	20241010	192100	35642290	8930	8930	8930	8930	0
57	20241010	192000	35642290	8930	8930	8930	8930	0
58	20241010	191900	35642290	8930	8930	8930	8930	0
59	20241010	191800	35642290	8930	8930	8930	8930	0
60	20241010	191700	35642290	8930	8930	8930	8930	0
61	20241010	191600	35642290	8930	8930	8930	8930	0
62	20241010	191500	35642290	8930	8930	8930	8930	367
63	20241010	191400	35642290	8930	8930	8930	8930	0
64	20241010	191300	35642290	8930	8930	8930	8930	0
65	20241010	191200	35642290	8930	8930	8930	8930	0
66	20241010	191100	35642290	8930	8930	8930	8930	0
67	20241010	191000	35642290	8930	8930	8930	8930	0
68	20241010	190900	35642290	8930	8930	8930	8930	0
69	20241010	190800	35642290	8930	8930	8930	8930	0
70	20241010	190700	35642290	8930	8930	8930	8930	0
71	20241010	190600	35642290	8930	8930	8930	8930	0
72	20241010	190500	35642290	8930	8930	8930	8930	0
73	20241010	190400	35642290	8930	8930	8930	8930	0
74	20241010	190300	35642290	8930	8930	8930	8930	0
75	20241010	190200	35642290	8930	8930	8930	8930	0
76	20241010	190100	35642290	8930	8930	8930	8930	0
77	20241010	190000	35642290	8930	8930	8930	8930	0
78	20241010	185900	35642290	8930	8930	8930	8930	0
79	20241010	185800	35642290	8930	8930	8930	8930	0
80	20241010	185700	35642290	8930	8930	8930	8930	0
81	20241010	185600	35642290	8930	8930	8930	8930	0
82	20241010	185500	35642290	8930	8930	8930	8930	0
83	20241010	185400	35642290	8930	8930	8930	8930	0
84	20241010	185300	35642290	8930	8930	8930	8930	0
85	20241010	185200	35642290	8930	8930	8930	8930	0
86	20241010	185100	35642290	8930	8930	8930	8930	0
87	20241010	185000	35642290	8930	8930	8930	8930	0
88	20241010	184900	35642290	8930	8930	8930	8930	0
89	20241010	184800	35642290	8930	8930	8930	8930	0
90	20241010	184700	35642290	8930	8930	8930	8930	0
91	20241010	184600	35642290	8930	8930	8930	8930	0
92	20241010	184500	35642290	8930	8930	8930	8930	367
93	20241010	184400	35642290	8930	8930	8930	8930	0
94	20241010	184300	35642290	8930	8930	8930	8930	0
95	20241010	184200	35642290	8930	8930	8930	8930	0
96	20241010	184100	35642290	8930	8930	8930	8930	0
97	20241010	184000	35642290	8930	8930	8930	8930	0
98	20241010	183900	35642290	8930	8930	8930	8930	0
99	20241010	183800	35642290	8930	8930	8930	8930	0
100	20241010	183700	35642290	8930	8930	8930	8930	0
101	20241010	183600	35642290	8930	8930	8930	8930	0
102	20241010	183500	35642290	8930	8930	8930	8930	0
103	20241010	183400	35642290	8930	8930	8930	8930	0
104	20241010	183300	35642290	8930	8930	8930	8930	0
105	20241010	183200	35642290	8930	8930	8930	8930	0
106	20241010	183100	35642290	8930	8930	8930	8930	0
107	20241010	183000	35642290	8930	8930	8930	8930	0
108	20241010	182900	35642290	8930	8930	8930	8930	0
109	20241010	182800	35642290	8930	8930	8930	8930	0
110	20241010	182700	35642290	8930	8930	8930	8930	0
111	20241010	182600	35642290	8930	8930	8930	8930	0
112	20241010	182500	35642290	8930	8930	8930	8930	0
113	20241010	182400	35642290	8930	8930	8930	8930	0
114	20241010	182300	35642290	8930	8930	8930	8930	0
115	20241010	182200	35642290	8930	8930	8930	8930	0
116	20241010	182100	35642290	8930	8930	8930	8930	0
117	20241010	182000	35642290	8930	8930	8930	8930	0
118	20241010	181900	35642290	8930	8930	8930	8930	0
119	20241010	181800	35642290	8930	8930	8930	8930	0
120	20241010	181700	35642290	8930	8930	8930	8930	0
121	20241010	181600	35642290	8930	8930	8930	8930	0
122	20241010	181500	35642290	8930	8930	8930	8930	367
123	20241010	181400	35642290	8930	8930	8930	8930	0
124	20241010	181300	35642290	8930	8930	8930	8930	0
125	20241010	181200	35642290	8930	8930	8930	8930	0
126	20241010	181100	35642290	8930	8930	8930	8930	0
127	20241010	181000	35642290	8930	8930	8930	8930	0
128	20241010	180900	35642290	8930	8930	8930	8930	0
129	20241010	180800	35642290	8930	8930	8930	8930	0
130	20241010	180700	35642290	8930	8930	8930	8930	0
131	20241010	180600	35642290	8930	8930	8930	8930	0
132	20241010	180500	35642290	8930	8930	8930	8930	0
133	20241010	180400	35642290	8930	8930	8930	8930	0
134	20241010	180300	35642290	8930	8930	8930	8930	0
135	20241010	180200	35642290	8930	8930	8930	8930	0
136	20241010	180100	35642290	8930	8930	8930	8930	0
137	20241010	180000	35642290	8930	8930	8930	8930	0
138	20241010	175900	35642290	8930	8930	8930	8930	0
139	20241010	175800	35642290	8930	8930	8930	8930	0
140	20241010	175700	35642290	8930	8930	8930	8930	0
141	20241010	175600	35642290	8930	8930	8930	8930	0
142	20241010	175500	35642290	8930	8930	8930	8930	0
143	20241010	175400	35642290	8930	8930	8930	8930	0
144	20241010	175300	35642290	8930	8930	8930	8930	0
145	20241010	175200	35642290	8930	8930	8930	8930	0
146	20241010	175100	35642290	8930	8930	8930	8930	0
147	20241010	175000	35642290	8930	8930	8930	8930	0
148	20241010	174900	35642290	8930	8930	8930	8930	0
149	20241010	174800	35642290	8930	8930	8930	8930	0
150	20241010	174700	35642290	8930	8930	8930	8930	0
151	20241010	174600	35642290	8930	8930	8930	8930	0
152	20241010	174500	35642290	8930	8930	8930	8930	367
153	20241010	174400	35642290	8930	8930	8930	8930	0
154	20241010	174300	35642290	8930	8930	8930	8930	0
155	20241010	174200	35642290	8930	8930	8930	8930	0
156	20241010	174100	35642290	8930	8930	8930	8930	0
157	20241010	174000	35642290	8930	8930	8930	8930	0
158	20241010	173900	35642290	8930	8930	8930	8930	0
159	20241010	173800	35642290	8930	8930	8930	8930	0
160	20241010	173700	35642290	8930	8930	8930	8930	0
161	20241010	173600	35642290	8930	8930	8930	8930	0
162	20241010	173500	35642290	8930	8930	8930	8930	0
163	20241010	173400	35642290	8930	8930	8930	8930	0
164	20241010	173300	35642290	8930	8930	8930	8930	0
165	20241010	173200	35642290	8930	8930	8930	8930	0
166	20241010	173100	35642290	8930	8930	8930	8930	0
167	20241010	173000	35642290	8930	8930	8930	8930	0
168	20241010	172900	35642290	8930	8930	8930	8930	0
169	20241010	172800	35642290	8930	8930	8930	8930	0
170	20241010	172700	35642290	8930	8930	8930	8930	0
171	20241010	172600	35642290	8930	8930	8930	8930	0
172	20241010	172500	35642290	8930	8930	8930	8930	0
173	20241010	172400	35642290	8930	8930	8930	8930	0
174	20241010	172300	35642290	8930	8930	8930	8930	0
175	20241010	172200	35642290	8930	8930	8930	8930	0
176	20241010	172100	35642290	8930	8930	8930	8930	0
177	20241010	172000	35642290	8930	8930	8930	8930	0
178	20241010	171900	35642290	8930	8930	8930	8930	0
179	20241010	171800	35642290	8930	8930	8930	8930	0
180	20241010	171700	35642290	8930	8930	8930	8930	0
181	20241010	171600	35642290	8930	8930	8930	8930	0
182	20241010	171500	35642290	8930	8930	8930	8930	367
183	20241010	171400	35642290	8930	8930	8930	8930	0
184	20241010	171300	35642290	8930	8930	8930	8930	0
185	20241010	171200	35642290	8930	8930	8930	8930	0
186	20241010	171100	35642290	8930	8930	8930	8930	0
187	20241010	171000	35642290	8930	8930	8930	8930	0
188	20241010	170900	35642290	8930	8930	8930	8930	0
189	20241010	170800	35642290	8930	8930	8930	8930	0
190	20241010	170700	35642290	8930	8930	8930	8930	0
191	20241010	170600	35642290	8930	8930	8930	8930	0
192	20241010	170500	35642290	8930	8930	8930	8930	0
193	20241010	170400	35642290	8930	8930	8930	8930	0
194	20241010	170300	35642290	8930	8930	8930	8930	0
195	20241010	170200	35642290	8930	8930	8930	8930	0
196	20241010	170100	35642290	8930	8930	8930	8930	0
197	20241010	170000	35642290	8930	8930	8930	8930	0
198	20241010	165900	35642290	8930	8930	8930	8930	0
199	20241010	165800	35642290	8930	8930	8930	8930	0
200	20241010	165700	35642290	8930	8930	8930	8930	0
201	20241010	165600	35642290	8930	8930	8930	8930	0
202	20241010	165500	35642290	8930	8930	8930	8930	0
203	20241010	165400	35642290	8930	8930	8930	8930	0
204	20241010	165300	35642290	8930	8930	8930	8930	0
205	20241010	165200	35642290	8930	8930	8930	8930	0
206	20241010	165100	35642290	8930	8930	8930	8930	0
207	20241010	165000	35642290	8930	8930	8930	8930	0
208	20241010	164900	35642290	8930	8930	8930	8930	0
209	20241010	164800	35642290	8930	8930	8930	8930	0
210	20241010	164700	35642290	8930	8930	8930	8930	0
211	20241010	164600	35642290	8930	8930	8930	8930	0
212	20241010	164500	35642290	8930	8930	8930	8930	367
213	20241010	164400	35642290	8930	8930	8930	8930	0
214	20241010	164300	35642290	8930	8930	8930	8930	0
215	20241010	164200	35642290	8930	8930	8930	8930	0
216	20241010	164100	35642290	8930	8930	8930	8930	0
217	20241010	164000	35642290	8930	8930	8930	8930	0
218	20241010	163900	35642290	8930	8930	8930	8930	0
219	20241010	163800	35642290	8930	8930	8930	8930	0
220	20241010	163700	35642290	8930	8930	8930	8930	0
221	20241010	163600	35642290	8930	8930	8930	8930	0
222	20241010	163500	35642290	8930	8930	8930	8930	0
223	20241010	163400	35642290	8930	8930	8930	8930	0
224	20241010	163300	35642290	8930	8930	8930	8930	0
225	20241010	163200	35642290	8930	8930	8930	8930	0
226	20241010	163100	35642290	8930	8930	8930	8930	0
227	20241010	163000	35642290	8930	8930	8930	8930	0
228	20241010	162900	35642290	8930	8930	8930	8930	0
229	20241010	162800	35642290	8930	8930	8930	8930	0
230	20241010	162700	35642290	8930	8930	8930	8930	0
231	20241010	162600	35642290	8930	8930	8930	8930	0
232	20241010	162500	35642290	8930	8930	8930	8930	0
233	20241010	162400	35642290	8930	8930	8930	8930	0
234	20241010	162300	35642290	8930	8930	8930	8930	0
235	20241010	162200	35642290	8930	8930	8930	8930	0
236	20241010	162100	35642290	8930	8930	8930	8930	0
237	20241010	162000	35642290	8930	8930	8930	8930	0
238	20241010	161900	35642290	8930	8930	8930	8930	0
239	20241010	161800	35642290	8930	8930	8930	8930	0
240	20241010	161700	35642290	8930	8930	8930	8930	0
241	20241010	161600	35642290	8930	8930	8930	8930	0
242	20241010	161500	35642290	8930	8930	8930	8930	367
243	20241010	161400	35642290	8930	8930	8930	8930	0
244	20241010	161300	35642290	8930	8930	8930	8930	0
245	20241010	161200	35642290	8930	8930	8930	8930	0
246	20241010	161100	35642290	8930	8930	8930	8930	0
247	20241010	161000	35642290	8930	8930	8930	8930	0
248	20241010	160900	35642290	8930	8930	8930	8930	0
249	20241010	160800	35642290	8930	8930	8930	8930	0
250	20241010	160700	35642290	8930	8930	8930	8930	0
251	20241010	160600	35642290	8930	8930	8930	8930	0
252	20241010	160500	35642290	8930	8930	8930	8930	0
253	20241010	160400	35642290	8930	8930	8930	8930	0
254	20241010	160300	35642290	8930	8930	8930	8930	0
255	20241010	160200	35642290	8930	8930	8930	8930	0
256	20241010	160100	35642290	8930	8930	8930	8930	0
257	20241010	160000	35642290	8930	8930	8930	8930	0
258	20241010	155900	35642290	8930	8930	8930	8930	0
259	20241010	155800	35642290	8930	8930	8930	8930	0
260	20241010	155700	35642290	8930	8930	8930	8930	0
261	20241010	155600	35642290	8930	8930	8930	8930	0
262	20241010	155500	35642290	8930	8930	8930	8930	0
263	20241010	155400	35642290	8930	8930	8930	8930	0
264	20241010	155300	35642290	8930	8930	8930	8930	0
265	20241010	155200	35642290	8930	8930	8930	8930	0
266	20241010	155100	35642290	8930	8930	8930	8930	0
267	20241010	155000	35642290	8930	8930	8930	8930	0
268	20241010	154900	35642290	8930	8930	8930	8930	0
269	20241010	154800	35642290	8930	8930	8930	8930	0
270	20241010	154700	35642290	8930	8930	8930	8930	0
271	20241010	154600	35642290	8930	8930	8930	8930	0
272	20241010	154500	35642290	8930	8930	8930	8930	367
273	20241010	154400	35642290	8930	8930	8930	8930	0
274	20241010	154300	35642290	8930	8930	8930	8930	0
275	20241010	154200	35642290	8930	8930	8930	8930	0
276	20241010	154100	35642290	8930	8930	8930	8930	0
277	20241010	154000	35642290	8930	8930	8930	8930	0
278	20241010	153900	35642290	8930	8930	8930	8930	0
279	20241010	153800	35642290	8930	8930	8930	8930	0
280	20241010	153700	35642290	8930	8930	8930	8930	0
281	20241010	153600	35642290	8930	8930	8930	8930	0
282	20241010	153500	35642290	8930	8930	8930	8930	0
283	20241010	153400	35642290	8930	8930	8930	8930	0
284	20241010	153300	35642290	8930	8930	8930	8930	0
285	20241010	153200	35642290	8930	8930	8930	8930	0
286	20241010	153100	35642290	8930	8930	8930	8930	0
287	20241010	153000	35642290	8930	8930	8930	8930	367
288	20241010	152900	32364980	8870	8870	8870	8870	0
289	20241010	152800	32364980	8870	8870	8870	8870	0
290	20241010	152700	32364980	8870	8870	8870	8870	0
291	20241010	152600	32364980	8870	8870	8870	8870	0
292	20241010	152500	32364980	8870	8870	8870	8870	0
293	20241010	152400	32364980	8870	8870	8870	8870	0
294	20241010	152300	32364980	8870	8870	8870	8870	0
295	20241010	152200	32364980	8870	8870	8870	8870	0
296	20241010	152100	32364980	8870	8870	8870	8870	0
297	20241010	152000	32364980	8870	8870	8870	8870	0
298	20241010	151900	32364980	8870	8870	8870	8870	0
299	20241010	151800	32364980	8870	8870	8870	8870	0
300	20241010	151700	32364980	8870	8870	8870	8870	0
301	20241010	151600	32364980	8870	8870	8870	8870	0
302	20241010	151500	32364980	8870	8870	8870	8870	0
303	20241010	151400	32364980	8870	8870	8870	8870	0
304	20241010	151300	32364980	8870	8870	8870	8870	0
305	20241010	151200	32364980	8870	8870	8870	8870	0
306	20241010	151100	32364980	8870	8870	8870	8870	0
307	20241010	151000	32364980	8870	8870	8870	8870	0
308	20241010	150900	32364980	8870	8870	8870	8870	0
309	20241010	150800	32364980	8870	8870	8870	8870	0
310	20241010	150700	32364980	8870	8870	8870	8870	0
311	20241010	150600	32364980	8870	8870	8870	8870	0
312	20241010	150500	32364980	8870	8870	8870	8870	0
313	20241010	150400	32364980	8870	8870	8870	8870	0
314	20241010	150300	32364980	8870	8870	8870	8870	0
315	20241010	150200	32364980	8870	8870	8870	8870	0
316	20241010	150100	32364980	8870	8870	8870	8870	0
317	20241010	150000	32364980	8870	8870	8870	8870	0
318	20241010	145900	32364980	8870	8870	8870	8870	0
319	20241010	145800	32364980	8870	8870	8870	8870	0
320	20241010	145700	32364980	8870	8870	8870	8870	0
321	20241010	145600	32364980	8870	8870	8870	8870	0
322	20241010	145500	32364980	8870	8870	8870	8870	0
323	20241010	145400	32364980	8870	8870	8870	8870	0
324	20241010	145300	32364980	8870	8870	8870	8870	0
325	20241010	145200	32364980	8870	8810	8870	8810	2
326	20241010	145100	32347300	8800	8800	8800	8800	0
327	20241010	145000	32347300	8800	8800	8800	8800	0
328	20241010	144900	32347300	8800	8800	8800	8800	0
329	20241010	144800	32347300	8800	8800	8800	8800	0
330	20241010	144700	32347300	8800	8800	8800	8800	0
331	20241010	144600	32347300	8800	8800	8800	8800	0
332	20241010	144500	32347300	8800	8800	8800	8800	0
333	20241010	144400	32347300	8800	8800	8800	8800	0
334	20241010	144300	32347300	8800	8800	8800	8800	0
335	20241010	144200	32347300	8800	8800	8800	8800	0
336	20241010	144100	32347300	8800	8800	8800	8800	0
337	20241010	144000	32347300	8800	8800	8800	8800	0
338	20241010	143900	32347300	8800	8800	8800	8800	440
339	20241010	143800	28475300	8800	8800	8800	8800	0
340	20241010	143700	28475300	8800	8800	8800	8800	0
341	20241010	143600	28475300	8800	8800	8800	8800	0
342	20241010	143500	28475300	8800	8800	8800	8800	61
343	20241010	143400	27938500	8800	8790	8800	8790	2
344	20241010	143300	27920910	8800	8800	8800	8790	3
345	20241010	143200	27894520	8800	8800	8800	8800	0
346	20241010	143100	27894520	8800	8800	8800	8800	136
347	20241010	143000	26697720	8800	8800	8800	8800	0
348	20241010	142900	26697720	8800	8800	8800	8800	0
349	20241010	142800	26697720	8800	8800	8800	8800	0
350	20241010	142700	26697720	8800	8800	8800	8800	0
351	20241010	142600	26697720	8800	8800	8800	8800	0
352	20241010	142500	26697720	8800	8820	8820	8800	200
353	20241010	142400	24935640	8810	8850	8850	8810	1000
354	20241010	142300	16113730	8860	8860	8860	8860	0
355	20241010	142200	16113730	8860	8860	8860	8860	1
356	20241010	142100	16104870	8930	8930	8930	8930	0
357	20241010	142000	16104870	8930	8930	8930	8930	0
358	20241010	141900	16104870	8930	8930	8930	8930	0
359	20241010	141800	16104870	8930	8930	8930	8930	0
360	20241010	141700	16104870	8930	8930	8930	8930	0
361	20241010	141600	16104870	8930	8930	8930	8930	0
362	20241010	141500	16104870	8930	8930	8930	8930	0
363	20241010	141400	16104870	8930	8930	8930	8930	0
364	20241010	141300	16104870	8930	8930	8930	8930	0
365	20241010	141200	16104870	8930	8930	8930	8930	0
366	20241010	141100	16104870	8930	8930	8930	8930	0
367	20241010	141000	16104870	8930	8930	8930	8930	0
368	20241010	140900	16104870	8930	8930	8930	8930	0
369	20241010	140800	16104870	8930	8930	8930	8930	0
370	20241010	140700	16104870	8930	8930	8930	8930	0
371	20241010	140600	16104870	8930	8930	8930	8930	0
372	20241010	140500	16104870	8930	8930	8930	8930	0
373	20241010	140400	16104870	8930	8930	8930	8930	0
374	20241010	140300	16104870	8930	8930	8930	8930	0
375	20241010	140200	16104870	8930	8930	8930	8930	0
376	20241010	140100	16104870	8930	8930	8930	8930	0
377	20241010	140000	16104870	8930	8930	8930	8930	0
378	20241010	135900	16104870	8930	8930	8930	8930	0
379	20241010	135800	16104870	8930	8930	8930	8930	0
380	20241010	135700	16104870	8930	8930	8930	8930	0
381	20241010	135600	16104870	8930	8930	8930	8930	0
382	20241010	135500	16104870	8930	8930	8930	8930	0
383	20241010	135400	16104870	8930	8930	8930	8930	0
384	20241010	135300	16104870	8930	8930	8930	8930	0
385	20241010	135200	16104870	8930	8930	8930	8930	0
386	20241010	135100	16104870	8930	8930	8930	8930	0
387	20241010	135000	16104870	8930	8930	8930	8930	0
388	20241010	134900	16104870	8930	8930	8930	8930	0
389	20241010	134800	16104870	8930	8930	8930	8930	0
390	20241010	134700	16104870	8930	8930	8930	8930	0
391	20241010	134600	16104870	8930	8930	8930	8930	0
392	20241010	134500	16104870	8930	8930	8930	8930	0
393	20241010	134400	16104870	8930	8930	8930	8930	0
394	20241010	134300	16104870	8930	8930	8930	8930	0
395	20241010	134200	16104870	8930	8930	8930	8930	0
396	20241010	134100	16104870	8930	8930	8930	8930	0
397	20241010	134000	16104870	8930	8930	8930	8930	0
398	20241010	133900	16104870	8930	8930	8930	8930	0
399	20241010	133800	16104870	8930	8930	8930	8930	0
400	20241010	133700	16104870	8930	8930	8930	8930	0
401	20241010	133600	16104870	8930	8930	8930	8930	0
402	20241010	133500	16104870	8930	8930	8930	8930	0
403	20241010	133400	16104870	8930	8930	8930	8930	0
404	20241010	133300	16104870	8930	8930	8930	8930	0
405	20241010	133200	16104870	8930	8930	8930	8930	0
406	20241010	133100	16104870	8930	8930	8930	8930	0
407	20241010	133000	16104870	8930	8930	8930	8930	0
408	20241010	132900	16104870	8930	8930	8930	8930	0
409	20241010	132800	16104870	8930	8930	8930	8930	0
410	20241010	132700	16104870	8930	8930	8930	8930	0
411	20241010	132600	16104870	8930	8930	8930	8930	0
412	20241010	132500	16104870	8930	8930	8930	8930	0
413	20241010	132400	16104870	8930	8930	8930	8930	0
414	20241010	132300	16104870	8930	8930	8930	8930	0
415	20241010	132200	16104870	8930	8930	8930	8930	0
416	20241010	132100	16104870	8930	8930	8930	8930	0
417	20241010	132000	16104870	8930	8930	8930	8930	0
418	20241010	131900	16104870	8930	8930	8930	8930	0
419	20241010	131800	16104870	8930	8930	8930	8930	0
420	20241010	131700	16104870	8930	8930	8930	8930	0
421	20241010	131600	16104870	8930	8930	8930	8930	0
422	20241010	131500	16104870	8930	8930	8930	8930	0
423	20241010	131400	16104870	8930	8840	8930	8840	2
424	20241010	131300	16087100	8830	8830	8830	8830	0
425	20241010	131200	16087100	8830	8830	8830	8830	0
426	20241010	131100	16087100	8830	8830	8830	8830	0
427	20241010	131000	16087100	8830	8830	8830	8830	0
428	20241010	130900	16087100	8830	8830	8830	8830	0
429	20241010	130800	16087100	8830	8830	8830	8830	0
430	20241010	130700	16087100	8830	8830	8830	8830	0
431	20241010	130600	16087100	8830	8830	8830	8830	0
432	20241010	130500	16087100	8830	8830	8830	8830	0
433	20241010	130400	16087100	8830	8900	8900	8830	81
434	20241010	130300	15370320	8910	8910	8910	8910	0
435	20241010	130200	15370320	8910	8910	8910	8910	641
436	20241010	130100	9659010	8940	8940	8940	8940	0
437	20241010	130000	9659010	8940	8940	8940	8940	0
438	20241010	125900	9659010	8940	8940	8940	8940	0
439	20241010	125800	9659010	8940	8940	8940	8940	0
440	20241010	125700	9659010	8940	8940	8940	8940	0
441	20241010	125600	9659010	8940	8940	8940	8940	0
442	20241010	125500	9659010	8940	8940	8940	8940	0
443	20241010	125400	9659010	8940	8940	8940	8940	0
444	20241010	125300	9659010	8940	8940	8940	8940	0
445	20241010	125200	9659010	8940	8940	8940	8940	0
446	20241010	125100	9659010	8940	8940	8940	8940	0
447	20241010	125000	9659010	8940	8940	8940	8940	0
448	20241010	124900	9659010	8940	8940	8940	8940	0
449	20241010	124800	9659010	8940	8940	8940	8940	0
450	20241010	124700	9659010	8940	8940	8940	8940	0
451	20241010	124600	9659010	8940	8940	8940	8940	0
452	20241010	124500	9659010	8940	8940	8940	8940	0
453	20241010	124400	9659010	8940	8940	8940	8940	0
454	20241010	124300	9659010	8940	8940	8940	8940	0
455	20241010	124200	9659010	8940	8940	8940	8940	0
456	20241010	124100	9659010	8940	8940	8940	8940	0
457	20241010	124000	9659010	8940	8940	8940	8940	0
458	20241010	123900	9659010	8940	8940	8940	8940	0
459	20241010	123800	9659010	8940	8940	8940	8940	0
460	20241010	123700	9659010	8940	8940	8940	8940	0
461	20241010	123600	9659010	8940	8930	8940	8930	50
462	20241010	123500	9212460	8910	8910	8910	8910	0
463	20241010	123400	9212460	8910	8910	8910	8910	0
464	20241010	123300	9212460	8910	8910	8910	8910	0
465	20241010	123200	9212460	8910	8910	8910	8910	0
466	20241010	123100	9212460	8910	8910	8910	8910	0
467	20241010	123000	9212460	8910	8910	8910	8910	0
468	20241010	122900	9212460	8910	8910	8910	8910	0
469	20241010	122800	9212460	8910	8910	8910	8910	0
470	20241010	122700	9212460	8910	8910	8910	8910	0
471	20241010	122600	9212460	8910	8910	8910	8910	0
472	20241010	122500	9212460	8910	8910	8910	8910	0
473	20241010	122400	9212460	8910	8910	8910	8910	0
474	20241010	122300	9212460	8910	8910	8910	8910	1
475	20241010	122200	9203550	8940	8940	8940	8940	0
476	20241010	122100	9203550	8940	8940	8940	8940	0
477	20241010	122000	9203550	8940	8940	8940	8940	0
478	20241010	121900	9203550	8940	8940	8940	8940	0
479	20241010	121800	9203550	8940	8940	8940	8940	0
480	20241010	121700	9203550	8940	8940	8940	8940	0
481	20241010	121600	9203550	8940	8940	8940	8940	0
482	20241010	121500	9203550	8940	8940	8940	8940	0
483	20241010	121400	9203550	8940	8940	8940	8940	0
484	20241010	121300	9203550	8940	8940	8940	8940	0
485	20241010	121200	9203550	8940	8940	8940	8940	0
486	20241010	121100	9203550	8940	8940	8940	8940	0
487	20241010	121000	9203550	8940	8940	8940	8940	0
488	20241010	120900	9203550	8940	8940	8940	8940	0
489	20241010	120800	9203550	8940	8940	8940	8940	0
490	20241010	120700	9203550	8940	8940	8940	8940	0
491	20241010	120600	9203550	8940	8940	8940	8940	0
492	20241010	120500	9203550	8940	8910	8940	8910	2
493	20241010	120400	9185700	8810	8810	8810	8810	0
494	20241010	120300	9185700	8810	8810	8810	8810	0
495	20241010	120200	9185700	8810	8810	8810	8810	0
496	20241010	120100	9185700	8810	8810	8810	8810	0
497	20241010	120000	9185700	8810	8810	8810	8810	0
498	20241010	115900	9185700	8810	8810	8810	8810	0
499	20241010	115800	9185700	8810	8810	8810	8810	0
500	20241010	115700	9185700	8810	8810	8810	8810	0
501	20241010	115600	9185700	8810	8810	8810	8810	0
502	20241010	115500	9185700	8810	8810	8810	8810	0
503	20241010	115400	9185700	8810	8810	8810	8810	0
504	20241010	115300	9185700	8810	8810	8810	8810	0
505	20241010	115200	9185700	8810	8810	8810	8810	0
506	20241010	115100	9185700	8810	8810	8810	8810	0
507	20241010	115000	9185700	8810	8810	8810	8810	0
508	20241010	114900	9185700	8810	8810	8810	8810	0
509	20241010	114800	9185700	8810	8810	8810	8810	0
510	20241010	114700	9185700	8810	8810	8810	8810	0
511	20241010	114600	9185700	8810	8810	8810	8810	0
512	20241010	114500	9185700	8810	8810	8810	8810	0
513	20241010	114400	9185700	8810	8810	8810	8810	0
514	20241010	114300	9185700	8810	8810	8810	8810	0
515	20241010	114200	9185700	8810	8810	8810	8810	0
516	20241010	114100	9185700	8810	8810	8810	8810	0
517	20241010	114000	9185700	8810	8910	8910	8810	565
518	20241010	113900	4174500	8910	8910	8910	8910	0
519	20241010	113800	4174500	8910	8910	8910	8910	0
520	20241010	113700	4174500	8910	8910	8910	8910	0
521	20241010	113600	4174500	8910	8910	8910	8910	0
522	20241010	113500	4174500	8910	8910	8910	8910	0
523	20241010	113400	4174500	8910	8910	8910	8910	0
524	20241010	113300	4174500	8910	8910	8910	8910	0
525	20241010	113200	4174500	8910	8910	8910	8910	0
526	20241010	113100	4174500	8910	8910	8910	8910	0
527	20241010	113000	4174500	8910	8910	8910	8910	0
528	20241010	112900	4174500	8910	8910	8910	8910	1
529	20241010	112800	4165590	8900	8900	8900	8900	0
530	20241010	112700	4165590	8900	8900	8900	8900	0
531	20241010	112600	4165590	8900	8900	8900	8900	0
532	20241010	112500	4165590	8900	8900	8900	8900	0
533	20241010	112400	4165590	8900	8900	8900	8900	0
534	20241010	112300	4165590	8900	8900	8900	8900	0
535	20241010	112200	4165590	8900	8900	8900	8900	0
536	20241010	112100	4165590	8900	8900	8900	8900	0
537	20241010	112000	4165590	8900	8900	8900	8900	0
538	20241010	111900	4165590	8900	8900	8900	8900	0
539	20241010	111800	4165590	8900	8900	8900	8900	0
540	20241010	111700	4165590	8900	8900	8900	8900	0
541	20241010	111600	4165590	8900	8900	8900	8900	0
542	20241010	111500	4165590	8900	8900	8900	8900	0
543	20241010	111400	4165590	8900	8900	8900	8900	0
544	20241010	111300	4165590	8900	8900	8900	8900	0
545	20241010	111200	4165590	8900	8900	8900	8900	0
546	20241010	111100	4165590	8900	8900	8900	8900	0
547	20241010	111000	4165590	8900	8900	8900	8900	0
548	20241010	110900	4165590	8900	8900	8900	8900	0
549	20241010	110800	4165590	8900	8900	8900	8900	0
550	20241010	110700	4165590	8900	8900	8900	8900	0
551	20241010	110600	4165590	8900	8900	8900	8900	0
552	20241010	110500	4165590	8900	8900	8900	8900	0
553	20241010	110400	4165590	8900	8900	8900	8900	0
554	20241010	110300	4165590	8900	8900	8900	8900	0
555	20241010	110200	4165590	8900	8900	8900	8900	0
556	20241010	110100	4165590	8900	8900	8900	8900	0
557	20241010	110000	4165590	8900	8900	8900	8900	0
558	20241010	105900	4165590	8900	8900	8900	8900	0
559	20241010	105800	4165590	8900	8900	8900	8900	0
560	20241010	105700	4165590	8900	8900	8900	8900	0
561	20241010	105600	4165590	8900	8900	8900	8900	0
562	20241010	105500	4165590	8900	8900	8900	8900	0
563	20241010	105400	4165590	8900	8900	8900	8900	0
564	20241010	105300	4165590	8900	8900	8900	8900	0
565	20241010	105200	4165590	8900	8900	8900	8900	0
566	20241010	105100	4165590	8900	8900	8900	8900	0
567	20241010	105000	4165590	8900	8900	8900	8900	0
568	20241010	104900	4165590	8900	8900	8900	8900	0
569	20241010	104800	4165590	8900	8900	8900	8900	0
570	20241010	104700	4165590	8900	8900	8900	8900	0
571	20241010	104600	4165590	8900	8930	8930	8900	385
572	20241010	104500	734560	8930	8930	8930	8930	0
573	20241010	104400	734560	8930	8930	8930	8930	0
574	20241010	104300	734560	8930	8930	8930	8930	0
575	20241010	104200	734560	8930	8930	8930	8930	0
576	20241010	104100	734560	8930	8930	8930	8930	0
577	20241010	104000	734560	8930	8930	8930	8930	0
578	20241010	103900	734560	8930	8930	8930	8930	0
579	20241010	103800	734560	8930	8930	8930	8930	0
580	20241010	103700	734560	8930	8930	8930	8930	0
581	20241010	103600	734560	8930	8930	8930	8930	0
582	20241010	103500	734560	8930	8930	8930	8930	0
583	20241010	103400	734560	8930	8930	8930	8930	0
584	20241010	103300	734560	8930	8930	8930	8930	0
585	20241010	103200	734560	8930	8930	8930	8930	0
586	20241010	103100	734560	8930	8930	8930	8930	0
587	20241010	103000	734560	8930	8930	8930	8930	0
588	20241010	102900	734560	8930	8930	8930	8930	0
589	20241010	102800	734560	8930	8940	8940	8930	24
590	20241010	102700	520170	8950	8950	8950	8950	0
591	20241010	102600	520170	8950	8950	8950	8950	7
592	20241010	102500	457520	8990	8990	8990	8990	0
593	20241010	102400	457520	8990	8990	8990	8990	0
594	20241010	102300	457520	8990	8990	8990	8990	0
595	20241010	102200	457520	8990	8990	8990	8990	0
596	20241010	102100	457520	8990	8990	8990	8990	0
597	20241010	102000	457520	8990	8990	8990	8990	0
598	20241010	101900	457520	8990	8990	8990	8990	0
599	20241010	101800	457520	8990	8990	8990	8990	0
600	20241010	101700	457520	8990	8990	8990	8990	0
601	20241010	101600	457520	8990	8990	8990	8990	0
602	20241010	101500	457520	8990	8990	8990	8990	0
603	20241010	101400	457520	8990	8990	8990	8990	0
604	20241010	101300	457520	8990	8990	8990	8990	0
605	20241010	101200	457520	8990	8990	8990	8990	0
606	20241010	101100	457520	8990	8990	8990	8990	0
607	20241010	101000	457520	8990	8990	8990	8990	0
608	20241010	100900	457520	8990	8990	8990	8990	0
609	20241010	100800	457520	8990	8990	8990	8990	0
610	20241010	100700	457520	8990	8990	8990	8990	0
611	20241010	100600	457520	8990	8990	8990	8990	0
612	20241010	100500	457520	8990	8990	8990	8990	0
613	20241010	100400	457520	8990	8990	8990	8990	0
614	20241010	100300	457520	8990	8990	8990	8990	0
615	20241010	100200	457520	8990	8990	8990	8990	0
616	20241010	100100	457520	8990	8990	8990	8990	0
617	20241010	100000	457520	8990	8990	8990	8990	0
618	20241010	095900	457520	8990	8990	8990	8990	0
619	20241010	095800	457520	8990	8990	8990	8990	0
620	20241010	095700	457520	8990	8990	8990	8990	0
621	20241010	095600	457520	8990	8990	8990	8990	0
622	20241010	095500	457520	8990	8990	8990	8990	0
623	20241010	095400	457520	8990	8990	8990	8990	0
624	20241010	095300	457520	8990	8990	8990	8990	0
625	20241010	095200	457520	8990	8990	8990	8990	0
626	20241010	095100	457520	8990	8990	8990	8990	0
627	20241010	095000	457520	8990	8990	8990	8990	0
628	20241010	094900	457520	8990	8990	8990	8990	0
629	20241010	094800	457520	8990	8990	8990	8990	0
630	20241010	094700	457520	8990	8990	8990	8990	0
631	20241010	094600	457520	8990	8990	8990	8990	0
632	20241010	094500	457520	8990	8990	8990	8990	0
633	20241010	094400	457520	8990	8990	8990	8990	0
634	20241010	094300	457520	8990	8990	8990	8990	0
635	20241010	094200	457520	8990	8990	8990	8990	0
636	20241010	094100	457520	8990	8990	8990	8990	0
637	20241010	094000	457520	8990	8990	8990	8990	0
638	20241010	093900	457520	8990	8990	8990	8990	0
639	20241010	093800	457520	8990	8990	8990	8990	0
640	20241010	093700	457520	8990	8990	8990	8990	0
641	20241010	093600	457520	8990	8990	8990	8990	0
642	20241010	093500	457520	8990	8990	8990	8990	1
643	20241010	093400	448530	8930	8930	8930	8930	0
644	20241010	093300	448530	8930	8930	8930	8930	0
645	20241010	093200	448530	8930	8930	8930	8930	0
646	20241010	093100	448530	8930	8930	8930	8930	0
647	20241010	093000	448530	8930	8930	8930	8930	0
648	20241010	092900	448530	8930	8930	8930	8930	0
649	20241010	092800	448530	8930	8930	8930	8930	0
650	20241010	092700	448530	8930	8930	8930	8930	0
651	20241010	092600	448530	8930	8930	8930	8930	0
652	20241010	092500	448530	8930	8930	8930	8930	0
653	20241010	092400	448530	8930	8930	8930	8930	0
654	20241010	092300	448530	8930	8930	8930	8930	0
655	20241010	092200	448530	8930	8930	8930	8930	0
656	20241010	092100	448530	8930	8930	8930	8930	0
657	20241010	092000	448530	8930	8930	8930	8930	0
658	20241010	091900	448530	8930	8930	8930	8930	0
659	20241010	091800	448530	8930	8930	8930	8930	0
660	20241010	091700	448530	8930	8930	8930	8930	0
661	20241010	091600	448530	8930	8930	8930	8930	0
662	20241010	091500	448530	8930	8930	8930	8930	0
663	20241010	091400	448530	8930	8930	8930	8930	0
664	20241010	091300	448530	8930	8950	8950	8930	25
665	20241010	091200	225000	9000	9000	9000	9000	0
666	20241010	091100	225000	9000	9000	9000	9000	0
667	20241010	091000	225000	9000	9000	9000	9000	0
668	20241010	090900	225000	9000	9000	9000	9000	0
669	20241010	090800	225000	9000	9000	9000	9000	0
670	20241010	090700	225000	9000	9000	9000	9000	0
671	20241010	090600	225000	9000	9000	9000	9000	0
672	20241010	090500	225000	9000	9000	9000	9000	0
673	20241010	090400	225000	9000	9000	9000	9000	0
674	20241010	090300	225000	9000	9000	9000	9000	0
675	20241010	090200	225000	9000	9000	9000	9000	0
676	20241010	090100	225000	9000	9000	9000	9000	16
677	20241010	090000	81000	9000	9000	9000	9000	9