KissMeData/109860/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201600	28025520	8850	8850	8850	8850	26
3	20241011	201500	28025520	8850	8850	8850	8850	0
4	20241011	201400	28025520	8850	8850	8850	8850	0
5	20241011	201300	28025520	8850	8850	8850	8850	0
6	20241011	201200	28025520	8850	8850	8850	8850	0
7	20241011	201100	28025520	8850	8850	8850	8850	0
8	20241011	201000	28025520	8850	8850	8850	8850	0
9	20241011	200900	28025520	8850	8850	8850	8850	0
10	20241011	200800	28025520	8850	8850	8850	8850	0
11	20241011	200700	28025520	8850	8850	8850	8850	0
12	20241011	200600	28025520	8850	8850	8850	8850	0
13	20241011	200500	28025520	8850	8850	8850	8850	0
14	20241011	200400	28025520	8850	8850	8850	8850	0
15	20241011	200300	28025520	8850	8850	8850	8850	0
16	20241011	200200	28025520	8850	8850	8850	8850	0
17	20241011	200100	28025520	8850	8850	8850	8850	0
18	20241011	200000	28025520	8850	8850	8850	8850	0
19	20241011	195900	28025520	8850	8850	8850	8850	0
20	20241011	195800	28025520	8850	8850	8850	8850	0
21	20241011	195700	28025520	8850	8850	8850	8850	0
22	20241011	195600	28025520	8850	8850	8850	8850	0
23	20241011	195500	28025520	8850	8850	8850	8850	0
24	20241011	195400	28025520	8850	8850	8850	8850	0
25	20241011	195300	28025520	8850	8850	8850	8850	0
26	20241011	195200	28025520	8850	8850	8850	8850	0
27	20241011	195100	28025520	8850	8850	8850	8850	0
28	20241011	195000	28025520	8850	8850	8850	8850	0
29	20241011	194900	28025520	8850	8850	8850	8850	0
30	20241011	194800	28025520	8850	8850	8850	8850	0
31	20241011	194700	28025520	8850	8850	8850	8850	0
32	20241011	194600	28025520	8850	8850	8850	8850	26
33	20241011	194500	28025520	8850	8850	8850	8850	0
34	20241011	194400	28025520	8850	8850	8850	8850	0
35	20241011	194300	28025520	8850	8850	8850	8850	0
36	20241011	194200	28025520	8850	8850	8850	8850	0
37	20241011	194100	28025520	8850	8850	8850	8850	0
38	20241011	194000	28025520	8850	8850	8850	8850	0
39	20241011	193900	28025520	8850	8850	8850	8850	0
40	20241011	193800	28025520	8850	8850	8850	8850	0
41	20241011	193700	28025520	8850	8850	8850	8850	0
42	20241011	193600	28025520	8850	8850	8850	8850	0
43	20241011	193500	28025520	8850	8850	8850	8850	0
44	20241011	193400	28025520	8850	8850	8850	8850	0
45	20241011	193300	28025520	8850	8850	8850	8850	0
46	20241011	193200	28025520	8850	8850	8850	8850	0
47	20241011	193100	28025520	8850	8850	8850	8850	0
48	20241011	193000	28025520	8850	8850	8850	8850	0
49	20241011	192900	28025520	8850	8850	8850	8850	0
50	20241011	192800	28025520	8850	8850	8850	8850	0
51	20241011	192700	28025520	8850	8850	8850	8850	0
52	20241011	192600	28025520	8850	8850	8850	8850	0
53	20241011	192500	28025520	8850	8850	8850	8850	0
54	20241011	192400	28025520	8850	8850	8850	8850	0
55	20241011	192300	28025520	8850	8850	8850	8850	0
56	20241011	192200	28025520	8850	8850	8850	8850	0
57	20241011	192100	28025520	8850	8850	8850	8850	0
58	20241011	192000	28025520	8850	8850	8850	8850	0
59	20241011	191900	28025520	8850	8850	8850	8850	0
60	20241011	191800	28025520	8850	8850	8850	8850	0
61	20241011	191700	28025520	8850	8850	8850	8850	0
62	20241011	191600	28025520	8850	8850	8850	8850	26
63	20241011	191500	28025520	8850	8850	8850	8850	0
64	20241011	191400	28025520	8850	8850	8850	8850	0
65	20241011	191300	28025520	8850	8850	8850	8850	0
66	20241011	191200	28025520	8850	8850	8850	8850	0
67	20241011	191100	28025520	8850	8850	8850	8850	0
68	20241011	191000	28025520	8850	8850	8850	8850	0
69	20241011	190900	28025520	8850	8850	8850	8850	0
70	20241011	190800	28025520	8850	8850	8850	8850	0
71	20241011	190700	28025520	8850	8850	8850	8850	0
72	20241011	190600	28025520	8850	8850	8850	8850	0
73	20241011	190500	28025520	8850	8850	8850	8850	0
74	20241011	190400	28025520	8850	8850	8850	8850	0
75	20241011	190300	28025520	8850	8850	8850	8850	0
76	20241011	190200	28025520	8850	8850	8850	8850	0
77	20241011	190100	28025520	8850	8850	8850	8850	0
78	20241011	190000	28025520	8850	8850	8850	8850	0
79	20241011	185900	28025520	8850	8850	8850	8850	0
80	20241011	185800	28025520	8850	8850	8850	8850	0
81	20241011	185700	28025520	8850	8850	8850	8850	0
82	20241011	185600	28025520	8850	8850	8850	8850	0
83	20241011	185500	28025520	8850	8850	8850	8850	0
84	20241011	185400	28025520	8850	8850	8850	8850	0
85	20241011	185300	28025520	8850	8850	8850	8850	0
86	20241011	185200	28025520	8850	8850	8850	8850	0
87	20241011	185100	28025520	8850	8850	8850	8850	0
88	20241011	185000	28025520	8850	8850	8850	8850	0
89	20241011	184900	28025520	8850	8850	8850	8850	0
90	20241011	184800	28025520	8850	8850	8850	8850	0
91	20241011	184700	28025520	8850	8850	8850	8850	0
92	20241011	184600	28025520	8850	8850	8850	8850	26
93	20241011	184500	28025520	8850	8850	8850	8850	0
94	20241011	184400	28025520	8850	8850	8850	8850	0
95	20241011	184300	28025520	8850	8850	8850	8850	0
96	20241011	184200	28025520	8850	8850	8850	8850	0
97	20241011	184100	28025520	8850	8850	8850	8850	0
98	20241011	184000	28025520	8850	8850	8850	8850	0
99	20241011	183900	28025520	8850	8850	8850	8850	0
100	20241011	183800	28025520	8850	8850	8850	8850	0
101	20241011	183700	28025520	8850	8850	8850	8850	0
102	20241011	183600	28025520	8850	8850	8850	8850	0
103	20241011	183500	28025520	8850	8850	8850	8850	0
104	20241011	183400	28025520	8850	8850	8850	8850	0
105	20241011	183300	28025520	8850	8850	8850	8850	0
106	20241011	183200	28025520	8850	8850	8850	8850	0
107	20241011	183100	28025520	8850	8850	8850	8850	0
108	20241011	183000	28025520	8850	8850	8850	8850	0
109	20241011	182900	28025520	8850	8850	8850	8850	0
110	20241011	182800	28025520	8850	8850	8850	8850	0
111	20241011	182700	28025520	8850	8850	8850	8850	0
112	20241011	182600	28025520	8850	8850	8850	8850	0
113	20241011	182500	28025520	8850	8850	8850	8850	0
114	20241011	182400	28025520	8850	8850	8850	8850	0
115	20241011	182300	28025520	8850	8850	8850	8850	0
116	20241011	182200	28025520	8850	8850	8850	8850	0
117	20241011	182100	28025520	8850	8850	8850	8850	0
118	20241011	182000	28025520	8850	8850	8850	8850	0
119	20241011	181900	28025520	8850	8850	8850	8850	0
120	20241011	181800	28025520	8850	8850	8850	8850	0
121	20241011	181700	28025520	8850	8850	8850	8850	0
122	20241011	181600	28025520	8850	8850	8850	8850	26
123	20241011	181500	28025520	8850	8850	8850	8850	0
124	20241011	181400	28025520	8850	8850	8850	8850	0
125	20241011	181300	28025520	8850	8850	8850	8850	0
126	20241011	181200	28025520	8850	8850	8850	8850	0
127	20241011	181100	28025520	8850	8850	8850	8850	0
128	20241011	181000	28025520	8850	8850	8850	8850	0
129	20241011	180900	28025520	8850	8850	8850	8850	0
130	20241011	180800	28025520	8850	8850	8850	8850	0
131	20241011	180700	28025520	8850	8850	8850	8850	0
132	20241011	180600	28025520	8850	8850	8850	8850	0
133	20241011	180500	28025520	8850	8850	8850	8850	0
134	20241011	180400	28025520	8850	8850	8850	8850	0
135	20241011	180300	28025520	8850	8850	8850	8850	0
136	20241011	180200	28025520	8850	8850	8850	8850	0
137	20241011	180100	28025520	8850	8850	8850	8850	0
138	20241011	180000	28025520	8850	8850	8850	8850	0
139	20241011	175900	28025520	8850	8850	8850	8850	0
140	20241011	175800	28025520	8850	8850	8850	8850	0
141	20241011	175700	28025520	8850	8850	8850	8850	0
142	20241011	175600	28025520	8850	8850	8850	8850	0
143	20241011	175500	28025520	8850	8850	8850	8850	0
144	20241011	175400	28025520	8850	8850	8850	8850	0
145	20241011	175300	28025520	8850	8850	8850	8850	0
146	20241011	175200	28025520	8850	8850	8850	8850	0
147	20241011	175100	28025520	8850	8850	8850	8850	0
148	20241011	175000	28025520	8850	8850	8850	8850	0
149	20241011	174900	28025520	8850	8850	8850	8850	0
150	20241011	174800	28025520	8850	8850	8850	8850	0
151	20241011	174700	28025520	8850	8850	8850	8850	0
152	20241011	174600	28025520	8850	8850	8850	8850	26
153	20241011	174500	28025520	8850	8850	8850	8850	0
154	20241011	174400	28025520	8850	8850	8850	8850	0
155	20241011	174300	28025520	8850	8850	8850	8850	0
156	20241011	174200	28025520	8850	8850	8850	8850	0
157	20241011	174100	28025520	8850	8850	8850	8850	0
158	20241011	174000	28025520	8850	8850	8850	8850	0
159	20241011	173900	28025520	8850	8850	8850	8850	0
160	20241011	173800	28025520	8850	8850	8850	8850	0
161	20241011	173700	28025520	8850	8850	8850	8850	0
162	20241011	173600	28025520	8850	8850	8850	8850	0
163	20241011	173500	28025520	8850	8850	8850	8850	0
164	20241011	173400	28025520	8850	8850	8850	8850	0
165	20241011	173300	28025520	8850	8850	8850	8850	0
166	20241011	173200	28025520	8850	8850	8850	8850	0
167	20241011	173100	28025520	8850	8850	8850	8850	0
168	20241011	173000	28025520	8850	8850	8850	8850	0
169	20241011	172900	28025520	8850	8850	8850	8850	0
170	20241011	172800	28025520	8850	8850	8850	8850	0
171	20241011	172700	28025520	8850	8850	8850	8850	0
172	20241011	172600	28025520	8850	8850	8850	8850	0
173	20241011	172500	28025520	8850	8850	8850	8850	0
174	20241011	172400	28025520	8850	8850	8850	8850	0
175	20241011	172300	28025520	8850	8850	8850	8850	0
176	20241011	172200	28025520	8850	8850	8850	8850	0
177	20241011	172100	28025520	8850	8850	8850	8850	0
178	20241011	172000	28025520	8850	8850	8850	8850	0
179	20241011	171900	28025520	8850	8850	8850	8850	0
180	20241011	171800	28025520	8850	8850	8850	8850	0
181	20241011	171700	28025520	8850	8850	8850	8850	0
182	20241011	171600	28025520	8850	8850	8850	8850	26
183	20241011	171500	28025520	8850	8850	8850	8850	0
184	20241011	171400	28025520	8850	8850	8850	8850	0
185	20241011	171300	28025520	8850	8850	8850	8850	0
186	20241011	171200	28025520	8850	8850	8850	8850	0
187	20241011	171100	28025520	8850	8850	8850	8850	0
188	20241011	171000	28025520	8850	8850	8850	8850	0
189	20241011	170900	28025520	8850	8850	8850	8850	0
190	20241011	170800	28025520	8850	8850	8850	8850	0
191	20241011	170700	28025520	8850	8850	8850	8850	0
192	20241011	170600	28025520	8850	8850	8850	8850	0
193	20241011	170500	28025520	8850	8850	8850	8850	0
194	20241011	170400	28025520	8850	8850	8850	8850	0
195	20241011	170300	28025520	8850	8850	8850	8850	0
196	20241011	170200	28025520	8850	8850	8850	8850	0
197	20241011	170100	28025520	8850	8850	8850	8850	0
198	20241011	170000	28025520	8850	8850	8850	8850	0
199	20241011	165900	28025520	8850	8850	8850	8850	0
200	20241011	165800	28025520	8850	8850	8850	8850	0
201	20241011	165700	28025520	8850	8850	8850	8850	0
202	20241011	165600	28025520	8850	8850	8850	8850	0
203	20241011	165500	28025520	8850	8850	8850	8850	0
204	20241011	165400	28025520	8850	8850	8850	8850	0
205	20241011	165300	28025520	8850	8850	8850	8850	0
206	20241011	165200	28025520	8850	8850	8850	8850	0
207	20241011	165100	28025520	8850	8850	8850	8850	0
208	20241011	165000	28025520	8850	8850	8850	8850	0
209	20241011	164900	28025520	8850	8850	8850	8850	0
210	20241011	164800	28025520	8850	8850	8850	8850	0
211	20241011	164700	28025520	8850	8850	8850	8850	0
212	20241011	164600	28025520	8850	8850	8850	8850	26
213	20241011	164500	28025520	8850	8850	8850	8850	0
214	20241011	164400	28025520	8850	8850	8850	8850	0
215	20241011	164300	28025520	8850	8850	8850	8850	0
216	20241011	164200	28025520	8850	8850	8850	8850	0
217	20241011	164100	28025520	8850	8850	8850	8850	0
218	20241011	164000	28025520	8850	8850	8850	8850	0
219	20241011	163900	28025520	8850	8850	8850	8850	0
220	20241011	163800	28025520	8850	8850	8850	8850	0
221	20241011	163700	28025520	8850	8850	8850	8850	0
222	20241011	163600	28025520	8850	8850	8850	8850	0
223	20241011	163500	28025520	8850	8850	8850	8850	0
224	20241011	163400	28025520	8850	8850	8850	8850	0
225	20241011	163300	28025520	8850	8850	8850	8850	0
226	20241011	163200	28025520	8850	8850	8850	8850	0
227	20241011	163100	28025520	8850	8850	8850	8850	0
228	20241011	163000	28025520	8850	8850	8850	8850	0
229	20241011	162900	28025520	8850	8850	8850	8850	0
230	20241011	162800	28025520	8850	8850	8850	8850	0
231	20241011	162700	28025520	8850	8850	8850	8850	0
232	20241011	162600	28025520	8850	8850	8850	8850	0
233	20241011	162500	28025520	8850	8850	8850	8850	0
234	20241011	162400	28025520	8850	8850	8850	8850	0
235	20241011	162300	28025520	8850	8850	8850	8850	0
236	20241011	162200	28025520	8850	8850	8850	8850	0
237	20241011	162100	28025520	8850	8850	8850	8850	0
238	20241011	162000	28025520	8850	8850	8850	8850	0
239	20241011	161900	28025520	8850	8850	8850	8850	0
240	20241011	161800	28025520	8850	8850	8850	8850	0
241	20241011	161700	28025520	8850	8850	8850	8850	0
242	20241011	161600	28025520	8850	8850	8850	8850	26
243	20241011	161500	28025520	8850	8850	8850	8850	0
244	20241011	161400	28025520	8850	8850	8850	8850	0
245	20241011	161300	28025520	8850	8850	8850	8850	0
246	20241011	161200	28025520	8850	8850	8850	8850	0
247	20241011	161100	28025520	8850	8850	8850	8850	0
248	20241011	161000	28025520	8850	8850	8850	8850	0
249	20241011	160900	28025520	8850	8850	8850	8850	0
250	20241011	160800	28025520	8850	8850	8850	8850	0
251	20241011	160700	28025520	8850	8850	8850	8850	0
252	20241011	160600	28025520	8850	8850	8850	8850	0
253	20241011	160500	28025520	8850	8850	8850	8850	0
254	20241011	160400	28025520	8850	8850	8850	8850	0
255	20241011	160300	28025520	8850	8850	8850	8850	0
256	20241011	160200	28025520	8850	8850	8850	8850	0
257	20241011	160100	28025520	8850	8850	8850	8850	0
258	20241011	160000	28025520	8850	8850	8850	8850	0
259	20241011	155900	28025520	8850	8850	8850	8850	0
260	20241011	155800	28025520	8850	8850	8850	8850	0
261	20241011	155700	28025520	8850	8850	8850	8850	0
262	20241011	155600	28025520	8850	8850	8850	8850	0
263	20241011	155500	28025520	8850	8850	8850	8850	0
264	20241011	155400	28025520	8850	8850	8850	8850	0
265	20241011	155300	28025520	8850	8850	8850	8850	0
266	20241011	155200	28025520	8850	8850	8850	8850	0
267	20241011	155100	28025520	8850	8850	8850	8850	0
268	20241011	155000	28025520	8850	8850	8850	8850	0
269	20241011	154900	28025520	8850	8850	8850	8850	0
270	20241011	154800	28025520	8850	8850	8850	8850	0
271	20241011	154700	28025520	8850	8850	8850	8850	0
272	20241011	154600	28025520	8850	8850	8850	8850	26
273	20241011	154500	28025520	8850	8850	8850	8850	0
274	20241011	154400	28025520	8850	8850	8850	8850	0
275	20241011	154300	28025520	8850	8850	8850	8850	0
276	20241011	154200	28025520	8850	8850	8850	8850	0
277	20241011	154100	28025520	8850	8850	8850	8850	0
278	20241011	154000	28025520	8850	8850	8850	8850	0
279	20241011	153900	28025520	8850	8850	8850	8850	0
280	20241011	153800	28025520	8850	8850	8850	8850	0
281	20241011	153700	28025520	8850	8850	8850	8850	0
282	20241011	153600	28025520	8850	8850	8850	8850	0
283	20241011	153500	28025520	8850	8850	8850	8850	0
284	20241011	153400	28025520	8850	8850	8850	8850	0
285	20241011	153300	28025520	8850	8850	8850	8850	0
286	20241011	153200	28025520	8850	8850	8850	8850	0
287	20241011	153100	28025520	8850	8850	8850	8850	0
288	20241011	153000	28025520	8850	8850	8850	8850	26
289	20241011	152900	27795420	8860	8860	8860	8860	0
290	20241011	152800	27795420	8860	8860	8860	8860	0
291	20241011	152700	27795420	8860	8860	8860	8860	0
292	20241011	152600	27795420	8860	8860	8860	8860	0
293	20241011	152500	27795420	8860	8860	8860	8860	0
294	20241011	152400	27795420	8860	8860	8860	8860	0
295	20241011	152300	27795420	8860	8860	8860	8860	0
296	20241011	152200	27795420	8860	8860	8860	8860	0
297	20241011	152100	27795420	8860	8860	8860	8860	0
298	20241011	152000	27795420	8860	8860	8860	8860	0
299	20241011	151900	27795420	8860	8870	8870	8860	70
300	20241011	151800	27175110	8880	8880	8880	8880	1
301	20241011	151700	27166230	8900	8900	8900	8900	0
302	20241011	151600	27166230	8900	8900	8900	8900	0
303	20241011	151500	27166230	8900	8900	8900	8900	0
304	20241011	151400	27166230	8900	8900	8900	8900	0
305	20241011	151300	27166230	8900	8900	8900	8900	0
306	20241011	151200	27166230	8900	8900	8900	8900	0
307	20241011	151100	27166230	8900	8900	8900	8900	0
308	20241011	151000	27166230	8900	8900	8900	8900	0
309	20241011	150900	27166230	8900	8900	8900	8900	0
310	20241011	150800	27166230	8900	8900	8900	8900	0
311	20241011	150700	27166230	8900	8900	8900	8900	0
312	20241011	150600	27166230	8900	8900	8900	8900	0
313	20241011	150500	27166230	8900	8900	8900	8900	0
314	20241011	150400	27166230	8900	8900	8900	8900	0
315	20241011	150300	27166230	8900	8900	8900	8900	0
316	20241011	150200	27166230	8900	8900	8900	8900	0
317	20241011	150100	27166230	8900	8900	8900	8900	0
318	20241011	150000	27166230	8900	8900	8900	8900	0
319	20241011	145900	27166230	8900	8900	8900	8900	0
320	20241011	145800	27166230	8900	8900	8900	8900	0
321	20241011	145700	27166230	8900	8900	8900	8900	0
322	20241011	145600	27166230	8900	8900	8900	8900	0
323	20241011	145500	27166230	8900	8900	8900	8900	0
324	20241011	145400	27166230	8900	8900	8900	8900	0
325	20241011	145300	27166230	8900	8900	8900	8900	0
326	20241011	145200	27166230	8900	8900	8900	8900	0
327	20241011	145100	27166230	8900	8900	8900	8900	0
328	20241011	145000	27166230	8900	8900	8900	8900	0
329	20241011	144900	27166230	8900	8900	8900	8900	0
330	20241011	144800	27166230	8900	8900	8900	8900	0
331	20241011	144700	27166230	8900	8900	8900	8900	0
332	20241011	144600	27166230	8900	8900	8900	8900	0
333	20241011	144500	27166230	8900	8900	8900	8900	0
334	20241011	144400	27166230	8900	8900	8900	8900	0
335	20241011	144300	27166230	8900	8900	8900	8900	0
336	20241011	144200	27166230	8900	8900	8900	8900	0
337	20241011	144100	27166230	8900	8900	8900	8900	0
338	20241011	144000	27166230	8900	8900	8900	8900	0
339	20241011	143900	27166230	8900	8900	8900	8900	0
340	20241011	143800	27166230	8900	8900	8900	8900	0
341	20241011	143700	27166230	8900	8900	8900	8900	0
342	20241011	143600	27166230	8900	8900	8900	8900	0
343	20241011	143500	27166230	8900	8900	8900	8900	0
344	20241011	143400	27166230	8900	8900	8900	8900	0
345	20241011	143300	27166230	8900	8900	8900	8900	0
346	20241011	143200	27166230	8900	8900	8900	8900	0
347	20241011	143100	27166230	8900	8900	8900	8900	0
348	20241011	143000	27166230	8900	8900	8900	8900	0
349	20241011	142900	27166230	8900	8900	8900	8900	0
350	20241011	142800	27166230	8900	8900	8900	8900	0
351	20241011	142700	27166230	8900	8900	8900	8900	0
352	20241011	142600	27166230	8900	8900	8900	8900	0
353	20241011	142500	27166230	8900	8900	8900	8900	0
354	20241011	142400	27166230	8900	8900	8900	8900	0
355	20241011	142300	27166230	8900	8900	8900	8900	0
356	20241011	142200	27166230	8900	8900	8900	8900	0
357	20241011	142100	27166230	8900	8900	8900	8900	0
358	20241011	142000	27166230	8900	8900	8900	8900	0
359	20241011	141900	27166230	8900	8900	8900	8900	0
360	20241011	141800	27166230	8900	8900	8900	8900	0
361	20241011	141700	27166230	8900	8900	8900	8900	0
362	20241011	141600	27166230	8900	8900	8900	8900	0
363	20241011	141500	27166230	8900	8900	8900	8900	0
364	20241011	141400	27166230	8900	8900	8900	8900	0
365	20241011	141300	27166230	8900	8900	8900	8900	0
366	20241011	141200	27166230	8900	8900	8900	8900	0
367	20241011	141100	27166230	8900	8900	8900	8900	0
368	20241011	141000	27166230	8900	8900	8900	8900	0
369	20241011	140900	27166230	8900	8900	8900	8900	0
370	20241011	140800	27166230	8900	8900	8900	8900	0
371	20241011	140700	27166230	8900	8900	8900	8900	0
372	20241011	140600	27166230	8900	8900	8900	8900	0
373	20241011	140500	27166230	8900	8900	8900	8900	0
374	20241011	140400	27166230	8900	8900	8900	8900	0
375	20241011	140300	27166230	8900	8900	8900	8900	0
376	20241011	140200	27166230	8900	8900	8900	8900	0
377	20241011	140100	27166230	8900	8900	8900	8900	0
378	20241011	140000	27166230	8900	8900	8900	8900	5
379	20241011	135900	27121730	8900	8900	8900	8900	0
380	20241011	135800	27121730	8900	8900	8900	8900	0
381	20241011	135700	27121730	8900	8900	8900	8900	3
382	20241011	135600	27095030	8910	8910	8910	8910	0
383	20241011	135500	27095030	8910	8910	8910	8910	0
384	20241011	135400	27095030	8910	8910	8910	8910	0
385	20241011	135300	27095030	8910	8910	8910	8910	0
386	20241011	135200	27095030	8910	8910	8910	8910	0
387	20241011	135100	27095030	8910	8910	8910	8910	0
388	20241011	135000	27095030	8910	8910	8910	8910	0
389	20241011	134900	27095030	8910	8910	8910	8910	0
390	20241011	134800	27095030	8910	8910	8910	8910	0
391	20241011	134700	27095030	8910	8910	8910	8910	0
392	20241011	134600	27095030	8910	8910	8910	8910	0
393	20241011	134500	27095030	8910	8910	8910	8910	0
394	20241011	134400	27095030	8910	8910	8910	8910	0
395	20241011	134300	27095030	8910	8910	8910	8910	0
396	20241011	134200	27095030	8910	8910	8910	8910	0
397	20241011	134100	27095030	8910	8910	8910	8910	0
398	20241011	134000	27095030	8910	8910	8910	8910	1
399	20241011	133900	27086120	8850	8850	8850	8850	0
400	20241011	133800	27086120	8850	8850	8850	8850	0
401	20241011	133700	27086120	8850	8850	8850	8850	0
402	20241011	133600	27086120	8850	8850	8850	8850	0
403	20241011	133500	27086120	8850	8850	8850	8850	0
404	20241011	133400	27086120	8850	8850	8850	8850	0
405	20241011	133300	27086120	8850	8850	8850	8850	0
406	20241011	133200	27086120	8850	8850	8850	8850	0
407	20241011	133100	27086120	8850	8850	8850	8850	0
408	20241011	133000	27086120	8850	8850	8850	8850	0
409	20241011	132900	27086120	8850	8850	8850	8850	0
410	20241011	132800	27086120	8850	8850	8850	8850	0
411	20241011	132700	27086120	8850	8850	8850	8850	0
412	20241011	132600	27086120	8850	8850	8850	8850	0
413	20241011	132500	27086120	8850	8850	8850	8850	0
414	20241011	132400	27086120	8850	8850	8850	8850	0
415	20241011	132300	27086120	8850	8850	8850	8850	0
416	20241011	132200	27086120	8850	8850	8850	8850	0
417	20241011	132100	27086120	8850	8910	8910	8850	391
418	20241011	132000	23624690	8910	8910	8910	8910	0
419	20241011	131900	23624690	8910	8910	8910	8910	0
420	20241011	131800	23624690	8910	8910	8910	8910	0
421	20241011	131700	23624690	8910	8910	8910	8910	0
422	20241011	131600	23624690	8910	8910	8910	8910	0
423	20241011	131500	23624690	8910	8910	8910	8910	0
424	20241011	131400	23624690	8910	8910	8910	8910	0
425	20241011	131300	23624690	8910	8910	8910	8910	0
426	20241011	131200	23624690	8910	8910	8910	8910	0
427	20241011	131100	23624690	8910	8910	8910	8910	0
428	20241011	131000	23624690	8910	8910	8910	8910	0
429	20241011	130900	23624690	8910	8910	8910	8910	0
430	20241011	130800	23624690	8910	8910	8910	8910	0
431	20241011	130700	23624690	8910	8910	8910	8910	0
432	20241011	130600	23624690	8910	8910	8910	8910	0
433	20241011	130500	23624690	8910	8910	8910	8910	0
434	20241011	130400	23624690	8910	8910	8910	8910	0
435	20241011	130300	23624690	8910	8910	8910	8910	0
436	20241011	130200	23624690	8910	8910	8910	8910	0
437	20241011	130100	23624690	8910	8910	8910	8910	0
438	20241011	130000	23624690	8910	8910	8910	8910	0
439	20241011	125900	23624690	8910	8910	8910	8910	0
440	20241011	125800	23624690	8910	8910	8910	8910	0
441	20241011	125700	23624690	8910	8910	8910	8910	0
442	20241011	125600	23624690	8910	8910	8910	8910	0
443	20241011	125500	23624690	8910	8910	8910	8910	0
444	20241011	125400	23624690	8910	8910	8910	8910	0
445	20241011	125300	23624690	8910	8910	8910	8910	0
446	20241011	125200	23624690	8910	8910	8910	8910	0
447	20241011	125100	23624690	8910	8910	8910	8910	0
448	20241011	125000	23624690	8910	8910	8910	8910	0
449	20241011	124900	23624690	8910	8910	8910	8910	0
450	20241011	124800	23624690	8910	8910	8910	8910	0
451	20241011	124700	23624690	8910	8910	8910	8910	0
452	20241011	124600	23624690	8910	8910	8910	8910	0
453	20241011	124500	23624690	8910	8910	8910	8910	0
454	20241011	124400	23624690	8910	8910	8910	8910	0
455	20241011	124300	23624690	8910	8910	8910	8910	0
456	20241011	124200	23624690	8910	8910	8910	8910	0
457	20241011	124100	23624690	8910	8910	8910	8910	0
458	20241011	124000	23624690	8910	8910	8910	8910	0
459	20241011	123900	23624690	8910	8910	8910	8910	0
460	20241011	123800	23624690	8910	8910	8910	8910	0
461	20241011	123700	23624690	8910	8910	8910	8910	0
462	20241011	123600	23624690	8910	8910	8910	8910	0
463	20241011	123500	23624690	8910	8910	8910	8910	0
464	20241011	123400	23624690	8910	8910	8910	8910	0
465	20241011	123300	23624690	8910	8910	8910	8910	0
466	20241011	123200	23624690	8910	8910	8910	8910	0
467	20241011	123100	23624690	8910	8910	8910	8910	0
468	20241011	123000	23624690	8910	8910	8910	8910	0
469	20241011	122900	23624690	8910	8910	8910	8910	0
470	20241011	122800	23624690	8910	8910	8910	8910	0
471	20241011	122700	23624690	8910	8910	8910	8910	0
472	20241011	122600	23624690	8910	8910	8910	8910	0
473	20241011	122500	23624690	8910	8910	8910	8910	0
474	20241011	122400	23624690	8910	8910	8910	8910	0
475	20241011	122300	23624690	8910	8910	8910	8910	0
476	20241011	122200	23624690	8910	8910	8910	8910	0
477	20241011	122100	23624690	8910	8910	8910	8910	0
478	20241011	122000	23624690	8910	8910	8910	8910	0
479	20241011	121900	23624690	8910	8910	8910	8910	0
480	20241011	121800	23624690	8910	8910	8910	8910	0
481	20241011	121700	23624690	8910	8910	8910	8910	0
482	20241011	121600	23624690	8910	8910	8910	8910	0
483	20241011	121500	23624690	8910	8910	8910	8910	0
484	20241011	121400	23624690	8910	8910	8910	8910	0
485	20241011	121300	23624690	8910	8910	8910	8910	0
486	20241011	121200	23624690	8910	8910	8910	8910	0
487	20241011	121100	23624690	8910	8910	8910	8910	0
488	20241011	121000	23624690	8910	8910	8910	8910	0
489	20241011	120900	23624690	8910	8910	8910	8910	0
490	20241011	120800	23624690	8910	8910	8910	8910	0
491	20241011	120700	23624690	8910	8910	8910	8910	0
492	20241011	120600	23624690	8910	8850	8910	8850	2
493	20241011	120500	23606930	8850	8850	8850	8850	0
494	20241011	120400	23606930	8850	8850	8850	8850	0
495	20241011	120300	23606930	8850	8850	8850	8850	0
496	20241011	120200	23606930	8850	8850	8850	8850	0
497	20241011	120100	23606930	8850	8850	8850	8850	0
498	20241011	120000	23606930	8850	8850	8850	8850	0
499	20241011	115900	23606930	8850	8850	8850	8850	0
500	20241011	115800	23606930	8850	8850	8850	8850	0
501	20241011	115700	23606930	8850	8850	8850	8850	0
502	20241011	115600	23606930	8850	8850	8850	8850	0
503	20241011	115500	23606930	8850	8850	8850	8850	0
504	20241011	115400	23606930	8850	8850	8850	8850	0
505	20241011	115300	23606930	8850	8850	8850	8850	0
506	20241011	115200	23606930	8850	8850	8850	8850	0
507	20241011	115100	23606930	8850	8850	8850	8850	0
508	20241011	115000	23606930	8850	8850	8850	8850	0
509	20241011	114900	23606930	8850	8850	8850	8850	0
510	20241011	114800	23606930	8850	8850	8850	8850	0
511	20241011	114700	23606930	8850	8850	8850	8850	0
512	20241011	114600	23606930	8850	8850	8850	8850	0
513	20241011	114500	23606930	8850	8850	8850	8850	0
514	20241011	114400	23606930	8850	8850	8850	8850	0
515	20241011	114300	23606930	8850	8850	8850	8850	52
516	20241011	114200	23146730	8850	8850	8850	8850	0
517	20241011	114100	23146730	8850	8850	8850	8850	0
518	20241011	114000	23146730	8850	8850	8850	8850	0
519	20241011	113900	23146730	8850	8850	8850	8850	0
520	20241011	113800	23146730	8850	8850	8850	8850	0
521	20241011	113700	23146730	8850	8850	8850	8850	0
522	20241011	113600	23146730	8850	8850	8850	8850	0
523	20241011	113500	23146730	8850	8850	8850	8850	18
524	20241011	113400	22987430	8860	8860	8860	8860	118
525	20241011	113300	21941950	8870	8870	8870	8870	0
526	20241011	113200	21941950	8870	8870	8870	8870	0
527	20241011	113100	21941950	8870	8870	8870	8870	0
528	20241011	113000	21941950	8870	8870	8870	8870	0
529	20241011	112900	21941950	8870	8870	8870	8870	50
530	20241011	112800	21498450	8860	8860	8860	8860	0
531	20241011	112700	21498450	8860	8860	8860	8860	0
532	20241011	112600	21498450	8860	8860	8860	8860	0
533	20241011	112500	21498450	8860	8860	8860	8860	0
534	20241011	112400	21498450	8860	8860	8860	8860	0
535	20241011	112300	21498450	8860	8860	8860	8860	0
536	20241011	112200	21498450	8860	8860	8860	8860	0
537	20241011	112100	21498450	8860	8860	8860	8860	0
538	20241011	112000	21498450	8860	8860	8860	8860	0
539	20241011	111900	21498450	8860	8860	8860	8860	0
540	20241011	111800	21498450	8860	8860	8860	8860	0
541	20241011	111700	21498450	8860	8860	8860	8860	0
542	20241011	111600	21498450	8860	8860	8860	8860	0
543	20241011	111500	21498450	8860	8860	8860	8860	0
544	20241011	111400	21498450	8860	8860	8860	8860	0
545	20241011	111300	21498450	8860	8860	8860	8860	0
546	20241011	111200	21498450	8860	8860	8860	8860	0
547	20241011	111100	21498450	8860	8860	8860	8860	0
548	20241011	111000	21498450	8860	8860	8860	8860	0
549	20241011	110900	21498450	8860	8860	8860	8860	0
550	20241011	110800	21498450	8860	8860	8860	8860	0
551	20241011	110700	21498450	8860	8860	8860	8860	0
552	20241011	110600	21498450	8860	8860	8860	8860	0
553	20241011	110500	21498450	8860	8860	8860	8860	0
554	20241011	110400	21498450	8860	8860	8860	8860	0
555	20241011	110300	21498450	8860	8860	8860	8860	1
556	20241011	110200	21489590	8870	8870	8870	8870	0
557	20241011	110100	21489590	8870	8870	8870	8870	0
558	20241011	110000	21489590	8870	8870	8870	8870	0
559	20241011	105900	21489590	8870	8870	8870	8870	0
560	20241011	105800	21489590	8870	8870	8870	8870	0
561	20241011	105700	21489590	8870	8870	8870	8870	0
562	20241011	105600	21489590	8870	8870	8870	8870	0
563	20241011	105500	21489590	8870	8870	8870	8870	1
564	20241011	105400	21480720	8870	8870	8870	8870	0
565	20241011	105300	21480720	8870	8870	8870	8870	0
566	20241011	105200	21480720	8870	8870	8870	8870	0
567	20241011	105100	21480720	8870	8870	8870	8870	0
568	20241011	105000	21480720	8870	8870	8870	8870	0
569	20241011	104900	21480720	8870	8870	8870	8870	0
570	20241011	104800	21480720	8870	8870	8870	8870	0
571	20241011	104700	21480720	8870	8870	8870	8870	0
572	20241011	104600	21480720	8870	8870	8870	8870	0
573	20241011	104500	21480720	8870	8870	8870	8870	0
574	20241011	104400	21480720	8870	8870	8870	8870	0
575	20241011	104300	21480720	8870	8870	8870	8870	0
576	20241011	104200	21480720	8870	8870	8870	8870	107
577	20241011	104100	20531630	8870	8870	8870	8870	0
578	20241011	104000	20531630	8870	8870	8870	8870	0
579	20241011	103900	20531630	8870	8870	8870	8870	0
580	20241011	103800	20531630	8870	8870	8870	8870	0
581	20241011	103700	20531630	8870	8870	8870	8870	0
582	20241011	103600	20531630	8870	8870	8870	8870	0
583	20241011	103500	20531630	8870	8870	8870	8870	0
584	20241011	103400	20531630	8870	8870	8870	8870	0
585	20241011	103300	20531630	8870	8870	8870	8870	1
586	20241011	103200	20522760	8870	8870	8870	8870	0
587	20241011	103100	20522760	8870	8870	8870	8870	0
588	20241011	103000	20522760	8870	8870	8870	8870	0
589	20241011	102900	20522760	8870	8870	8870	8870	0
590	20241011	102800	20522760	8870	8870	8870	8870	0
591	20241011	102700	20522760	8870	8870	8870	8870	0
592	20241011	102600	20522760	8870	8870	8870	8870	0
593	20241011	102500	20522760	8870	8870	8870	8870	0
594	20241011	102400	20522760	8870	8870	8870	8870	0
595	20241011	102300	20522760	8870	8870	8870	8870	0
596	20241011	102200	20522760	8870	8870	8870	8870	0
597	20241011	102100	20522760	8870	8870	8870	8870	1
598	20241011	102000	20513890	8940	8940	8940	8940	0
599	20241011	101900	20513890	8940	8940	8940	8940	0
600	20241011	101800	20513890	8940	8940	8940	8940	0
601	20241011	101700	20513890	8940	8940	8940	8940	0
602	20241011	101600	20513890	8940	8940	8940	8940	0
603	20241011	101500	20513890	8940	8940	8940	8940	0
604	20241011	101400	20513890	8940	8940	8940	8940	0
605	20241011	101300	20513890	8940	8940	8940	8940	0
606	20241011	101200	20513890	8940	8940	8940	8940	0
607	20241011	101100	20513890	8940	8940	8940	8940	0
608	20241011	101000	20513890	8940	8940	8940	8940	0
609	20241011	100900	20513890	8940	8940	8940	8940	0
610	20241011	100800	20513890	8940	8940	8940	8940	0
611	20241011	100700	20513890	8940	8940	8940	8940	0
612	20241011	100600	20513890	8940	8940	8940	8940	0
613	20241011	100500	20513890	8940	8940	8940	8940	0
614	20241011	100400	20513890	8940	8940	8940	8940	0
615	20241011	100300	20513890	8940	8940	8940	8940	0
616	20241011	100200	20513890	8940	8940	8940	8940	0
617	20241011	100100	20513890	8940	8900	8940	8900	5
618	20241011	100000	20469230	8900	8880	8900	8880	154
619	20241011	095900	19100490	8880	8880	8880	8880	0
620	20241011	095800	19100490	8880	8880	8880	8880	0
621	20241011	095700	19100490	8880	8880	8880	8880	0
622	20241011	095600	19100490	8880	8880	8880	8880	0
623	20241011	095500	19100490	8880	8880	8880	8880	0
624	20241011	095400	19100490	8880	8880	8880	8880	0
625	20241011	095300	19100490	8880	8880	8880	8880	0
626	20241011	095200	19100490	8880	8880	8880	8880	0
627	20241011	095100	19100490	8880	8880	8880	8880	0
628	20241011	095000	19100490	8880	8880	8880	8880	7
629	20241011	094900	19038330	8880	8880	8880	8880	0
630	20241011	094800	19038330	8880	8880	8880	8880	0
631	20241011	094700	19038330	8880	8880	8880	8880	0
632	20241011	094600	19038330	8880	8880	8880	8880	0
633	20241011	094500	19038330	8880	8880	8880	8880	0
634	20241011	094400	19038330	8880	8880	8880	8880	0
635	20241011	094300	19038330	8880	8880	8880	8880	0
636	20241011	094200	19038330	8880	8880	8880	8880	0
637	20241011	094100	19038330	8880	8880	8880	8880	0
638	20241011	094000	19038330	8880	8880	8880	8880	0
639	20241011	093900	19038330	8880	8880	8880	8880	0
640	20241011	093800	19038330	8880	8880	8880	8880	0
641	20241011	093700	19038330	8880	8880	8880	8880	0
642	20241011	093600	19038330	8880	8880	8880	8880	0
643	20241011	093500	19038330	8880	8880	8880	8880	0
644	20241011	093400	19038330	8880	8880	8880	8880	0
645	20241011	093300	19038330	8880	8880	8880	8880	0
646	20241011	093200	19038330	8880	8880	8880	8880	0
647	20241011	093100	19038330	8880	8880	8880	8880	0
648	20241011	093000	19038330	8880	8880	8880	8880	0
649	20241011	092900	19038330	8880	8880	8880	8880	0
650	20241011	092800	19038330	8880	8880	8880	8880	0
651	20241011	092700	19038330	8880	8880	8880	8880	0
652	20241011	092600	19038330	8880	8880	8880	8880	0
653	20241011	092500	19038330	8880	8880	8880	8880	0
654	20241011	092400	19038330	8880	8880	8880	8880	0
655	20241011	092300	19038330	8880	8900	8900	8880	1907
656	20241011	092200	2103840	8890	8880	8890	8880	33
657	20241011	092100	1810700	8880	8880	8880	8880	0
658	20241011	092000	1810700	8880	8880	8880	8880	0
659	20241011	091900	1810700	8880	8880	8880	8880	1
660	20241011	091800	1801820	8820	8820	8820	8820	0
661	20241011	091700	1801820	8820	8820	8820	8820	0
662	20241011	091600	1801820	8820	8820	8820	8820	0
663	20241011	091500	1801820	8820	8820	8820	8820	0
664	20241011	091400	1801820	8820	8820	8820	8820	2
665	20241011	091300	1784180	8830	8900	8900	8830	200
666	20241011	091200	17830	8910	8910	8910	8910	0
667	20241011	091100	17830	8910	8910	8910	8910	1
668	20241011	091000	8920	8920	8920	8920	8920	0
669	20241011	090900	8920	8920	8920	8920	8920	0
670	20241011	090800	8920	8920	8920	8920	8920	0
671	20241011	090700	8920	8920	8920	8920	8920	0
672	20241011	090600	8920	8920	8920	8920	8920	0
673	20241011	090500	8920	8920	8920	8920	8920	0
674	20241011	090400	8920	8920	8920	8920	8920	0
675	20241011	090300	8920	8920	8920	8920	8920	1
676	20241011	090200	0	8930	8930	8930	8930	0
677	20241011	090100	0	8930	8930	8930	8930	0
678	20241011	090000	0	8930	8930	8930	8930	0