KissMeData/200580/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203800	24015640	9870	9870	9870	9870	655
3	20241004	203700	24015640	9870	9870	9870	9870	0
4	20241004	203600	24015640	9870	9870	9870	9870	0
5	20241004	203500	24015640	9870	9870	9870	9870	0
6	20241004	203400	24015640	9870	9870	9870	9870	0
7	20241004	203300	24015640	9870	9870	9870	9870	0
8	20241004	203200	24015640	9870	9870	9870	9870	0
9	20241004	203100	24015640	9870	9870	9870	9870	0
10	20241004	203000	24015640	9870	9870	9870	9870	0
11	20241004	202900	24015640	9870	9870	9870	9870	0
12	20241004	202800	24015640	9870	9870	9870	9870	0
13	20241004	202700	24015640	9870	9870	9870	9870	0
14	20241004	202600	24015640	9870	9870	9870	9870	0
15	20241004	202500	24015640	9870	9870	9870	9870	0
16	20241004	202400	24015640	9870	9870	9870	9870	0
17	20241004	202300	24015640	9870	9870	9870	9870	0
18	20241004	202200	24015640	9870	9870	9870	9870	0
19	20241004	202100	24015640	9870	9870	9870	9870	0
20	20241004	202000	24015640	9870	9870	9870	9870	0
21	20241004	201900	24015640	9870	9870	9870	9870	0
22	20241004	201800	24015640	9870	9870	9870	9870	0
23	20241004	201700	24015640	9870	9870	9870	9870	0
24	20241004	201600	24015640	9870	9870	9870	9870	0
25	20241004	201500	24015640	9870	9870	9870	9870	0
26	20241004	201400	24015640	9870	9870	9870	9870	0
27	20241004	201300	24015640	9870	9870	9870	9870	0
28	20241004	201200	24015640	9870	9870	9870	9870	0
29	20241004	201100	24015640	9870	9870	9870	9870	0
30	20241004	201000	24015640	9870	9870	9870	9870	0
31	20241004	200900	24015640	9870	9870	9870	9870	0
32	20241004	200800	24015640	9870	9870	9870	9870	655
33	20241004	200700	24015640	9870	9870	9870	9870	0
34	20241004	200600	24015640	9870	9870	9870	9870	0
35	20241004	200500	24015640	9870	9870	9870	9870	0
36	20241004	200400	24015640	9870	9870	9870	9870	0
37	20241004	200300	24015640	9870	9870	9870	9870	0
38	20241004	200200	24015640	9870	9870	9870	9870	0
39	20241004	200100	24015640	9870	9870	9870	9870	0
40	20241004	200000	24015640	9870	9870	9870	9870	0
41	20241004	195900	24015640	9870	9870	9870	9870	0
42	20241004	195800	24015640	9870	9870	9870	9870	0
43	20241004	195700	24015640	9870	9870	9870	9870	0
44	20241004	195600	24015640	9870	9870	9870	9870	0
45	20241004	195500	24015640	9870	9870	9870	9870	0
46	20241004	195400	24015640	9870	9870	9870	9870	0
47	20241004	195300	24015640	9870	9870	9870	9870	0
48	20241004	195200	24015640	9870	9870	9870	9870	0
49	20241004	195100	24015640	9870	9870	9870	9870	0
50	20241004	195000	24015640	9870	9870	9870	9870	0
51	20241004	194900	24015640	9870	9870	9870	9870	0
52	20241004	194800	24015640	9870	9870	9870	9870	0
53	20241004	194700	24015640	9870	9870	9870	9870	0
54	20241004	194600	24015640	9870	9870	9870	9870	0
55	20241004	194500	24015640	9870	9870	9870	9870	0
56	20241004	194400	24015640	9870	9870	9870	9870	0
57	20241004	194300	24015640	9870	9870	9870	9870	0
58	20241004	194200	24015640	9870	9870	9870	9870	0
59	20241004	194100	24015640	9870	9870	9870	9870	0
60	20241004	194000	24015640	9870	9870	9870	9870	0
61	20241004	193900	24015640	9870	9870	9870	9870	0
62	20241004	193800	24015640	9870	9870	9870	9870	655
63	20241004	193700	24015640	9870	9870	9870	9870	0
64	20241004	193600	24015640	9870	9870	9870	9870	0
65	20241004	193500	24015640	9870	9870	9870	9870	0
66	20241004	193400	24015640	9870	9870	9870	9870	0
67	20241004	193300	24015640	9870	9870	9870	9870	0
68	20241004	193200	24015640	9870	9870	9870	9870	0
69	20241004	193100	24015640	9870	9870	9870	9870	0
70	20241004	193000	24015640	9870	9870	9870	9870	0
71	20241004	192900	24015640	9870	9870	9870	9870	0
72	20241004	192800	24015640	9870	9870	9870	9870	0
73	20241004	192700	24015640	9870	9870	9870	9870	0
74	20241004	192600	24015640	9870	9870	9870	9870	0
75	20241004	192500	24015640	9870	9870	9870	9870	0
76	20241004	192400	24015640	9870	9870	9870	9870	0
77	20241004	192300	24015640	9870	9870	9870	9870	0
78	20241004	192200	24015640	9870	9870	9870	9870	0
79	20241004	192100	24015640	9870	9870	9870	9870	0
80	20241004	192000	24015640	9870	9870	9870	9870	0
81	20241004	191900	24015640	9870	9870	9870	9870	0
82	20241004	191800	24015640	9870	9870	9870	9870	0
83	20241004	191700	24015640	9870	9870	9870	9870	0
84	20241004	191600	24015640	9870	9870	9870	9870	0
85	20241004	191500	24015640	9870	9870	9870	9870	0
86	20241004	191400	24015640	9870	9870	9870	9870	0
87	20241004	191300	24015640	9870	9870	9870	9870	0
88	20241004	191200	24015640	9870	9870	9870	9870	0
89	20241004	191100	24015640	9870	9870	9870	9870	0
90	20241004	191000	24015640	9870	9870	9870	9870	0
91	20241004	190900	24015640	9870	9870	9870	9870	0
92	20241004	190800	24015640	9870	9870	9870	9870	655
93	20241004	190700	24015640	9870	9870	9870	9870	0
94	20241004	190600	24015640	9870	9870	9870	9870	0
95	20241004	190500	24015640	9870	9870	9870	9870	0
96	20241004	190400	24015640	9870	9870	9870	9870	0
97	20241004	190300	24015640	9870	9870	9870	9870	0
98	20241004	190200	24015640	9870	9870	9870	9870	0
99	20241004	190100	24015640	9870	9870	9870	9870	0
100	20241004	190000	24015640	9870	9870	9870	9870	0
101	20241004	185900	24015640	9870	9870	9870	9870	0
102	20241004	185800	24015640	9870	9870	9870	9870	0
103	20241004	185700	24015640	9870	9870	9870	9870	0
104	20241004	185600	24015640	9870	9870	9870	9870	0
105	20241004	185500	24015640	9870	9870	9870	9870	0
106	20241004	185400	24015640	9870	9870	9870	9870	0
107	20241004	185300	24015640	9870	9870	9870	9870	0
108	20241004	185200	24015640	9870	9870	9870	9870	0
109	20241004	185100	24015640	9870	9870	9870	9870	0
110	20241004	185000	24015640	9870	9870	9870	9870	0
111	20241004	184900	24015640	9870	9870	9870	9870	0
112	20241004	184800	24015640	9870	9870	9870	9870	0
113	20241004	184700	24015640	9870	9870	9870	9870	0
114	20241004	184600	24015640	9870	9870	9870	9870	0
115	20241004	184500	24015640	9870	9870	9870	9870	0
116	20241004	184400	24015640	9870	9870	9870	9870	0
117	20241004	184300	24015640	9870	9870	9870	9870	0
118	20241004	184200	24015640	9870	9870	9870	9870	0
119	20241004	184100	24015640	9870	9870	9870	9870	0
120	20241004	184000	24015640	9870	9870	9870	9870	0
121	20241004	183900	24015640	9870	9870	9870	9870	0
122	20241004	183800	24015640	9870	9870	9870	9870	655
123	20241004	183700	24015640	9870	9870	9870	9870	0
124	20241004	183600	24015640	9870	9870	9870	9870	0
125	20241004	183500	24015640	9870	9870	9870	9870	0
126	20241004	183400	24015640	9870	9870	9870	9870	0
127	20241004	183300	24015640	9870	9870	9870	9870	0
128	20241004	183200	24015640	9870	9870	9870	9870	0
129	20241004	183100	24015640	9870	9870	9870	9870	0
130	20241004	183000	24015640	9870	9870	9870	9870	0
131	20241004	182900	24015640	9870	9870	9870	9870	0
132	20241004	182800	24015640	9870	9870	9870	9870	0
133	20241004	182700	24015640	9870	9870	9870	9870	0
134	20241004	182600	24015640	9870	9870	9870	9870	0
135	20241004	182500	24015640	9870	9870	9870	9870	0
136	20241004	182400	24015640	9870	9870	9870	9870	0
137	20241004	182300	24015640	9870	9870	9870	9870	0
138	20241004	182200	24015640	9870	9870	9870	9870	0
139	20241004	182100	24015640	9870	9870	9870	9870	0
140	20241004	182000	24015640	9870	9870	9870	9870	0
141	20241004	181900	24015640	9870	9870	9870	9870	0
142	20241004	181800	24015640	9870	9870	9870	9870	0
143	20241004	181700	24015640	9870	9870	9870	9870	0
144	20241004	181600	24015640	9870	9870	9870	9870	0
145	20241004	181500	24015640	9870	9870	9870	9870	0
146	20241004	181400	24015640	9870	9870	9870	9870	0
147	20241004	181300	24015640	9870	9870	9870	9870	0
148	20241004	181200	24015640	9870	9870	9870	9870	0
149	20241004	181100	24015640	9870	9870	9870	9870	0
150	20241004	181000	24015640	9870	9870	9870	9870	0
151	20241004	180900	24015640	9870	9870	9870	9870	0
152	20241004	180800	24015640	9870	9870	9870	9870	655
153	20241004	180700	24015640	9870	9870	9870	9870	0
154	20241004	180600	24015640	9870	9870	9870	9870	0
155	20241004	180500	24015640	9870	9870	9870	9870	0
156	20241004	180400	24015640	9870	9870	9870	9870	0
157	20241004	180300	24015640	9870	9870	9870	9870	0
158	20241004	180200	24015640	9870	9870	9870	9870	0
159	20241004	180100	24015640	9870	9870	9870	9870	0
160	20241004	180000	24015640	9870	9870	9870	9870	0
161	20241004	175900	24015640	9870	9870	9870	9870	0
162	20241004	175800	24015640	9870	9870	9870	9870	0
163	20241004	175700	24015640	9870	9870	9870	9870	0
164	20241004	175600	24015640	9870	9870	9870	9870	0
165	20241004	175500	24015640	9870	9870	9870	9870	0
166	20241004	175400	24015640	9870	9870	9870	9870	0
167	20241004	175300	24015640	9870	9870	9870	9870	0
168	20241004	175200	24015640	9870	9870	9870	9870	0
169	20241004	175100	24015640	9870	9870	9870	9870	0
170	20241004	175000	24015640	9870	9870	9870	9870	0
171	20241004	174900	24015640	9870	9870	9870	9870	0
172	20241004	174800	24015640	9870	9870	9870	9870	0
173	20241004	174700	24015640	9870	9870	9870	9870	0
174	20241004	174600	24015640	9870	9870	9870	9870	0
175	20241004	174500	24015640	9870	9870	9870	9870	0
176	20241004	174400	24015640	9870	9870	9870	9870	0
177	20241004	174300	24015640	9870	9870	9870	9870	0
178	20241004	174200	24015640	9870	9870	9870	9870	0
179	20241004	174100	24015640	9870	9870	9870	9870	0
180	20241004	174000	24015640	9870	9870	9870	9870	0
181	20241004	173900	24015640	9870	9870	9870	9870	0
182	20241004	173800	24015640	9870	9870	9870	9870	655
183	20241004	173700	24015640	9870	9870	9870	9870	0
184	20241004	173600	24015640	9870	9870	9870	9870	0
185	20241004	173500	24015640	9870	9870	9870	9870	0
186	20241004	173400	24015640	9870	9870	9870	9870	0
187	20241004	173300	24015640	9870	9870	9870	9870	0
188	20241004	173200	24015640	9870	9870	9870	9870	0
189	20241004	173100	24015640	9870	9870	9870	9870	0
190	20241004	173000	24015640	9870	9870	9870	9870	0
191	20241004	172900	24015640	9870	9870	9870	9870	0
192	20241004	172800	24015640	9870	9870	9870	9870	0
193	20241004	172700	24015640	9870	9870	9870	9870	0
194	20241004	172600	24015640	9870	9870	9870	9870	0
195	20241004	172500	24015640	9870	9870	9870	9870	0
196	20241004	172400	24015640	9870	9870	9870	9870	0
197	20241004	172300	24015640	9870	9870	9870	9870	0
198	20241004	172200	24015640	9870	9870	9870	9870	0
199	20241004	172100	24015640	9870	9870	9870	9870	0
200	20241004	172000	24015640	9870	9870	9870	9870	0
201	20241004	171900	24015640	9870	9870	9870	9870	0
202	20241004	171800	24015640	9870	9870	9870	9870	0
203	20241004	171700	24015640	9870	9870	9870	9870	0
204	20241004	171600	24015640	9870	9870	9870	9870	0
205	20241004	171500	24015640	9870	9870	9870	9870	0
206	20241004	171400	24015640	9870	9870	9870	9870	0
207	20241004	171300	24015640	9870	9870	9870	9870	0
208	20241004	171200	24015640	9870	9870	9870	9870	0
209	20241004	171100	24015640	9870	9870	9870	9870	0
210	20241004	171000	24015640	9870	9870	9870	9870	0
211	20241004	170900	24015640	9870	9870	9870	9870	0
212	20241004	170800	24015640	9870	9870	9870	9870	655
213	20241004	170700	24015640	9870	9870	9870	9870	0
214	20241004	170600	24015640	9870	9870	9870	9870	0
215	20241004	170500	24015640	9870	9870	9870	9870	0
216	20241004	170400	24015640	9870	9870	9870	9870	0
217	20241004	170300	24015640	9870	9870	9870	9870	0
218	20241004	170200	24015640	9870	9870	9870	9870	0
219	20241004	170100	24015640	9870	9870	9870	9870	0
220	20241004	170000	24015640	9870	9870	9870	9870	0
221	20241004	165900	24015640	9870	9870	9870	9870	0
222	20241004	165800	24015640	9870	9870	9870	9870	0
223	20241004	165700	24015640	9870	9870	9870	9870	0
224	20241004	165600	24015640	9870	9870	9870	9870	0
225	20241004	165500	24015640	9870	9870	9870	9870	0
226	20241004	165400	24015640	9870	9870	9870	9870	0
227	20241004	165300	24015640	9870	9870	9870	9870	0
228	20241004	165200	24015640	9870	9870	9870	9870	0
229	20241004	165100	24015640	9870	9870	9870	9870	0
230	20241004	165000	24015640	9870	9870	9870	9870	0
231	20241004	164900	24015640	9870	9870	9870	9870	0
232	20241004	164800	24015640	9870	9870	9870	9870	0
233	20241004	164700	24015640	9870	9870	9870	9870	0
234	20241004	164600	24015640	9870	9870	9870	9870	0
235	20241004	164500	24015640	9870	9870	9870	9870	0
236	20241004	164400	24015640	9870	9870	9870	9870	0
237	20241004	164300	24015640	9870	9870	9870	9870	0
238	20241004	164200	24015640	9870	9870	9870	9870	0
239	20241004	164100	24015640	9870	9870	9870	9870	0
240	20241004	164000	24015640	9870	9870	9870	9870	0
241	20241004	163900	24015640	9870	9870	9870	9870	0
242	20241004	163800	24015640	9870	9870	9870	9870	655
243	20241004	163700	24015640	9870	9870	9870	9870	0
244	20241004	163600	24015640	9870	9870	9870	9870	0
245	20241004	163500	24015640	9870	9870	9870	9870	0
246	20241004	163400	24015640	9870	9870	9870	9870	0
247	20241004	163300	24015640	9870	9870	9870	9870	0
248	20241004	163200	24015640	9870	9870	9870	9870	0
249	20241004	163100	24015640	9870	9870	9870	9870	0
250	20241004	163000	24015640	9870	9870	9870	9870	0
251	20241004	162900	24015640	9870	9870	9870	9870	0
252	20241004	162800	24015640	9870	9870	9870	9870	0
253	20241004	162700	24015640	9870	9870	9870	9870	0
254	20241004	162600	24015640	9870	9870	9870	9870	0
255	20241004	162500	24015640	9870	9870	9870	9870	0
256	20241004	162400	24015640	9870	9870	9870	9870	0
257	20241004	162300	24015640	9870	9870	9870	9870	0
258	20241004	162200	24015640	9870	9870	9870	9870	0
259	20241004	162100	24015640	9870	9870	9870	9870	0
260	20241004	162000	24015640	9870	9870	9870	9870	0
261	20241004	161900	24015640	9870	9870	9870	9870	0
262	20241004	161800	24015640	9870	9870	9870	9870	0
263	20241004	161700	24015640	9870	9870	9870	9870	0
264	20241004	161600	24015640	9870	9870	9870	9870	0
265	20241004	161500	24015640	9870	9870	9870	9870	0
266	20241004	161400	24015640	9870	9870	9870	9870	0
267	20241004	161300	24015640	9870	9870	9870	9870	0
268	20241004	161200	24015640	9870	9870	9870	9870	0
269	20241004	161100	24015640	9870	9870	9870	9870	0
270	20241004	161000	24015640	9870	9870	9870	9870	0
271	20241004	160900	24015640	9870	9870	9870	9870	0
272	20241004	160800	24015640	9870	9870	9870	9870	655
273	20241004	160700	24015640	9870	9870	9870	9870	0
274	20241004	160600	24015640	9870	9870	9870	9870	0
275	20241004	160500	24015640	9870	9870	9870	9870	0
276	20241004	160400	24015640	9870	9870	9870	9870	0
277	20241004	160300	24015640	9870	9870	9870	9870	0
278	20241004	160200	24015640	9870	9870	9870	9870	0
279	20241004	160100	24015640	9870	9870	9870	9870	0
280	20241004	160000	24015640	9870	9870	9870	9870	0
281	20241004	155900	24015640	9870	9870	9870	9870	0
282	20241004	155800	24015640	9870	9870	9870	9870	0
283	20241004	155700	24015640	9870	9870	9870	9870	0
284	20241004	155600	24015640	9870	9870	9870	9870	0
285	20241004	155500	24015640	9870	9870	9870	9870	0
286	20241004	155400	24015640	9870	9870	9870	9870	0
287	20241004	155300	24015640	9870	9870	9870	9870	0
288	20241004	155200	24015640	9870	9870	9870	9870	0
289	20241004	155100	24015640	9870	9870	9870	9870	0
290	20241004	155000	24015640	9870	9870	9870	9870	0
291	20241004	154900	24015640	9870	9870	9870	9870	0
292	20241004	154800	24015640	9870	9870	9870	9870	0
293	20241004	154700	24015640	9870	9870	9870	9870	0
294	20241004	154600	24015640	9870	9870	9870	9870	0
295	20241004	154500	24015640	9870	9870	9870	9870	0
296	20241004	154400	24015640	9870	9870	9870	9870	0
297	20241004	154300	24015640	9870	9870	9870	9870	0
298	20241004	154200	24015640	9870	9870	9870	9870	0
299	20241004	154100	24015640	9870	9870	9870	9870	0
300	20241004	154000	24015640	9870	9870	9870	9870	0
301	20241004	153900	24015640	9870	9870	9870	9870	0
302	20241004	153800	24015640	9870	9870	9870	9870	655
303	20241004	153700	24015640	9870	9870	9870	9870	0
304	20241004	153600	24015640	9870	9870	9870	9870	0
305	20241004	153500	24015640	9870	9870	9870	9870	0
306	20241004	153400	24015640	9870	9870	9870	9870	0
307	20241004	153300	24015640	9870	9870	9870	9870	0
308	20241004	153200	24015640	9870	9870	9870	9870	0
309	20241004	153100	24015640	9870	9870	9870	9870	0
310	20241004	153000	24015640	9870	9870	9870	9870	655
311	20241004	152900	17550790	10000	10000	10000	10000	0
312	20241004	152800	17550790	10000	10000	10000	10000	0
313	20241004	152700	17550790	10000	10000	10000	10000	0
314	20241004	152600	17550790	10000	10000	10000	10000	0
315	20241004	152500	17550790	10000	10000	10000	10000	0
316	20241004	152400	17550790	10000	10000	10000	10000	0
317	20241004	152300	17550790	10000	10000	10000	10000	0
318	20241004	152200	17550790	10000	10000	10000	10000	0
319	20241004	152100	17550790	10000	10000	10000	10000	0
320	20241004	152000	17550790	10000	10000	10000	10000	0
321	20241004	151900	17550790	10000	10000	10000	10000	0
322	20241004	151800	17550790	10000	10000	10000	10000	0
323	20241004	151700	17550790	10000	10000	10000	10000	0
324	20241004	151600	17550790	10000	10000	10000	10000	0
325	20241004	151500	17550790	10000	10000	10000	10000	0
326	20241004	151400	17550790	10000	10000	10000	10000	0
327	20241004	151300	17550790	10000	10000	10000	10000	0
328	20241004	151200	17550790	10000	10000	10000	10000	0
329	20241004	151100	17550790	10000	10000	10000	10000	0
330	20241004	151000	17550790	10000	10000	10000	10000	0
331	20241004	150900	17550790	10000	10000	10000	10000	0
332	20241004	150800	17550790	10000	10000	10000	10000	0
333	20241004	150700	17550790	10000	10000	10000	10000	0
334	20241004	150600	17550790	10000	10000	10000	10000	0
335	20241004	150500	17550790	10000	10000	10000	10000	0
336	20241004	150400	17550790	10000	10000	10000	10000	0
337	20241004	150300	17550790	10000	10000	10000	10000	0
338	20241004	150200	17550790	10000	10000	10000	10000	0
339	20241004	150100	17550790	10000	10000	10000	10000	0
340	20241004	150000	17550790	10000	10000	10000	10000	0
341	20241004	145900	17550790	10000	10000	10000	10000	0
342	20241004	145800	17550790	10000	10000	10000	10000	0
343	20241004	145700	17550790	10000	10000	10000	10000	0
344	20241004	145600	17550790	10000	10000	10000	10000	0
345	20241004	145500	17550790	10000	10000	10000	10000	0
346	20241004	145400	17550790	10000	10000	10000	10000	0
347	20241004	145300	17550790	10000	10000	10000	10000	0
348	20241004	145200	17550790	10000	10000	10000	10000	0
349	20241004	145100	17550790	10000	10000	10000	10000	0
350	20241004	145000	17550790	10000	10000	10000	10000	0
351	20241004	144900	17550790	10000	10000	10000	10000	0
352	20241004	144800	17550790	10000	10000	10000	10000	0
353	20241004	144700	17550790	10000	10000	10000	10000	0
354	20241004	144600	17550790	10000	10000	10000	10000	0
355	20241004	144500	17550790	10000	10000	10000	10000	0
356	20241004	144400	17550790	10000	10000	10000	10000	0
357	20241004	144300	17550790	10000	10000	10000	10000	0
358	20241004	144200	17550790	10000	10000	10000	10000	0
359	20241004	144100	17550790	10000	10000	10000	10000	0
360	20241004	144000	17550790	10000	10000	10000	10000	0
361	20241004	143900	17550790	10000	10000	10000	10000	0
362	20241004	143800	17550790	10000	10000	10000	10000	0
363	20241004	143700	17550790	10000	10000	10000	10000	0
364	20241004	143600	17550790	10000	10000	10000	10000	0
365	20241004	143500	17550790	10000	10000	10000	10000	0
366	20241004	143400	17550790	10000	10000	10000	10000	0
367	20241004	143300	17550790	10000	10000	10000	10000	0
368	20241004	143200	17550790	10000	10000	10000	10000	0
369	20241004	143100	17550790	10000	10000	10000	10000	0
370	20241004	143000	17550790	10000	10000	10000	10000	0
371	20241004	142900	17550790	10000	10000	10000	10000	0
372	20241004	142800	17550790	10000	9970	10000	9970	3
373	20241004	142700	17520850	9970	9970	9970	9970	0
374	20241004	142600	17520850	9970	9970	9970	9970	0
375	20241004	142500	17520850	9970	9970	9970	9970	0
376	20241004	142400	17520850	9970	9970	9970	9970	0
377	20241004	142300	17520850	9970	9970	9970	9970	0
378	20241004	142200	17520850	9970	9970	9970	9970	0
379	20241004	142100	17520850	9970	9970	9970	9970	0
380	20241004	142000	17520850	9970	9970	9970	9970	0
381	20241004	141900	17520850	9970	9970	9970	9970	0
382	20241004	141800	17520850	9970	9970	9970	9970	0
383	20241004	141700	17520850	9970	9970	9970	9970	0
384	20241004	141600	17520850	9970	9970	9970	9970	0
385	20241004	141500	17520850	9970	9970	9970	9970	0
386	20241004	141400	17520850	9970	9970	9970	9970	0
387	20241004	141300	17520850	9970	9970	9970	9970	0
388	20241004	141200	17520850	9970	9970	9970	9970	5
389	20241004	141100	17471000	9970	9970	9970	9970	0
390	20241004	141000	17471000	9970	9970	9970	9970	0
391	20241004	140900	17471000	9970	9970	9970	9970	0
392	20241004	140800	17471000	9970	9870	9970	9870	51
393	20241004	140700	16967530	9880	9890	9890	9880	1054
394	20241004	140600	6553010	9970	9970	9970	9970	0
395	20241004	140500	6553010	9970	9970	9970	9970	0
396	20241004	140400	6553010	9970	9970	9970	9970	0
397	20241004	140300	6553010	9970	9970	9970	9970	0
398	20241004	140200	6553010	9970	9970	9970	9970	0
399	20241004	140100	6553010	9970	9970	9970	9970	0
400	20241004	140000	6553010	9970	9970	9970	9970	0
401	20241004	135900	6553010	9970	9970	9970	9970	0
402	20241004	135800	6553010	9970	9970	9970	9970	1
403	20241004	135700	6543040	9880	9900	9900	9880	50
404	20241004	135600	6049020	9900	9900	9900	9900	0
405	20241004	135500	6049020	9900	9900	9900	9900	0
406	20241004	135400	6049020	9900	9900	9900	9900	0
407	20241004	135300	6049020	9900	9900	9900	9900	0
408	20241004	135200	6049020	9900	9900	9900	9900	0
409	20241004	135100	6049020	9900	9900	9900	9900	0
410	20241004	135000	6049020	9900	9900	9900	9900	0
411	20241004	134900	6049020	9900	9900	9900	9900	0
412	20241004	134800	6049020	9900	9900	9900	9900	0
413	20241004	134700	6049020	9900	9900	9900	9900	0
414	20241004	134600	6049020	9900	9900	9900	9900	0
415	20241004	134500	6049020	9900	9900	9900	9900	0
416	20241004	134400	6049020	9900	9900	9900	9900	0
417	20241004	134300	6049020	9900	9900	9900	9900	0
418	20241004	134200	6049020	9900	9900	9900	9900	0
419	20241004	134100	6049020	9900	9900	9900	9900	0
420	20241004	134000	6049020	9900	9900	9900	9900	0
421	20241004	133900	6049020	9900	9900	9900	9900	0
422	20241004	133800	6049020	9900	9900	9900	9900	0
423	20241004	133700	6049020	9900	9900	9900	9900	0
424	20241004	133600	6049020	9900	9900	9900	9900	0
425	20241004	133500	6049020	9900	9900	9900	9900	0
426	20241004	133400	6049020	9900	9900	9900	9900	0
427	20241004	133300	6049020	9900	9900	9900	9900	0
428	20241004	133200	6049020	9900	9900	9900	9900	0
429	20241004	133100	6049020	9900	9900	9900	9900	0
430	20241004	133000	6049020	9900	9900	9900	9900	0
431	20241004	132900	6049020	9900	9900	9900	9900	0
432	20241004	132800	6049020	9900	9900	9900	9900	0
433	20241004	132700	6049020	9900	9900	9900	9900	0
434	20241004	132600	6049020	9900	9900	9900	9900	0
435	20241004	132500	6049020	9900	9900	9900	9900	0
436	20241004	132400	6049020	9900	9900	9900	9900	0
437	20241004	132300	6049020	9900	9900	9900	9900	0
438	20241004	132200	6049020	9900	9900	9900	9900	0
439	20241004	132100	6049020	9900	9900	9900	9900	0
440	20241004	132000	6049020	9900	9900	9900	9900	0
441	20241004	131900	6049020	9900	9900	9900	9900	0
442	20241004	131800	6049020	9900	9900	9900	9900	0
443	20241004	131700	6049020	9900	9900	9900	9900	0
444	20241004	131600	6049020	9900	9900	9900	9900	0
445	20241004	131500	6049020	9900	9900	9900	9900	0
446	20241004	131400	6049020	9900	9900	9900	9900	0
447	20241004	131300	6049020	9900	9900	9900	9900	0
448	20241004	131200	6049020	9900	9900	9900	9900	0
449	20241004	131100	6049020	9900	9900	9900	9900	0
450	20241004	131000	6049020	9900	9900	9900	9900	0
451	20241004	130900	6049020	9900	9900	9900	9900	0
452	20241004	130800	6049020	9900	9900	9900	9900	0
453	20241004	130700	6049020	9900	9900	9900	9900	0
454	20241004	130600	6049020	9900	9900	9900	9900	0
455	20241004	130500	6049020	9900	9900	9900	9900	0
456	20241004	130400	6049020	9900	9900	9900	9900	0
457	20241004	130300	6049020	9900	9900	9900	9900	0
458	20241004	130200	6049020	9900	9900	9900	9900	0
459	20241004	130100	6049020	9900	9900	9900	9900	0
460	20241004	130000	6049020	9900	9900	9900	9900	0
461	20241004	125900	6049020	9900	9900	9900	9900	0
462	20241004	125800	6049020	9900	9900	9900	9900	0
463	20241004	125700	6049020	9900	9900	9900	9900	0
464	20241004	125600	6049020	9900	9900	9900	9900	0
465	20241004	125500	6049020	9900	9900	9900	9900	0
466	20241004	125400	6049020	9900	9900	9900	9900	0
467	20241004	125300	6049020	9900	9900	9900	9900	0
468	20241004	125200	6049020	9900	9900	9900	9900	0
469	20241004	125100	6049020	9900	9900	9900	9900	0
470	20241004	125000	6049020	9900	9900	9900	9900	0
471	20241004	124900	6049020	9900	9900	9900	9900	0
472	20241004	124800	6049020	9900	9900	9900	9900	0
473	20241004	124700	6049020	9900	9900	9900	9900	0
474	20241004	124600	6049020	9900	9900	9900	9900	0
475	20241004	124500	6049020	9900	9900	9900	9900	0
476	20241004	124400	6049020	9900	9900	9900	9900	0
477	20241004	124300	6049020	9900	9900	9900	9900	0
478	20241004	124200	6049020	9900	9900	9900	9900	0
479	20241004	124100	6049020	9900	9900	9900	9900	0
480	20241004	124000	6049020	9900	9900	9900	9900	0
481	20241004	123900	6049020	9900	9900	9900	9900	0
482	20241004	123800	6049020	9900	9900	9900	9900	0
483	20241004	123700	6049020	9900	9900	9900	9900	0
484	20241004	123600	6049020	9900	9900	9900	9900	0
485	20241004	123500	6049020	9900	9900	9900	9900	0
486	20241004	123400	6049020	9900	9900	9900	9900	0
487	20241004	123300	6049020	9900	9900	9900	9900	0
488	20241004	123200	6049020	9900	9900	9900	9900	1
489	20241004	123100	6039120	9900	9900	9900	9900	0
490	20241004	123000	6039120	9900	9900	9900	9900	0
491	20241004	122900	6039120	9900	9900	9900	9900	0
492	20241004	122800	6039120	9900	9900	9900	9900	0
493	20241004	122700	6039120	9900	9900	9900	9900	0
494	20241004	122600	6039120	9900	9900	9900	9900	0
495	20241004	122500	6039120	9900	9900	9900	9900	0
496	20241004	122400	6039120	9900	9900	9900	9900	0
497	20241004	122300	6039120	9900	9900	9900	9900	0
498	20241004	122200	6039120	9900	9900	9900	9900	0
499	20241004	122100	6039120	9900	9900	9900	9900	0
500	20241004	122000	6039120	9900	9900	9900	9900	0
501	20241004	121900	6039120	9900	9900	9900	9900	0
502	20241004	121800	6039120	9900	9900	9900	9900	0
503	20241004	121700	6039120	9900	9900	9900	9900	0
504	20241004	121600	6039120	9900	9900	9900	9900	0
505	20241004	121500	6039120	9900	9900	9900	9900	0
506	20241004	121400	6039120	9900	9900	9900	9900	0
507	20241004	121300	6039120	9900	9900	9900	9900	0
508	20241004	121200	6039120	9900	9900	9900	9900	0
509	20241004	121100	6039120	9900	9900	9900	9900	0
510	20241004	121000	6039120	9900	9900	9900	9900	0
511	20241004	120900	6039120	9900	9900	9900	9900	0
512	20241004	120800	6039120	9900	9900	9900	9900	0
513	20241004	120700	6039120	9900	9900	9900	9900	0
514	20241004	120600	6039120	9900	9900	9900	9900	0
515	20241004	120500	6039120	9900	9900	9900	9900	0
516	20241004	120400	6039120	9900	9900	9900	9900	0
517	20241004	120300	6039120	9900	9900	9900	9900	0
518	20241004	120200	6039120	9900	9900	9900	9900	0
519	20241004	120100	6039120	9900	9900	9900	9900	0
520	20241004	120000	6039120	9900	9900	9900	9900	0
521	20241004	115900	6039120	9900	9900	9900	9900	0
522	20241004	115800	6039120	9900	9900	9900	9900	0
523	20241004	115700	6039120	9900	9900	9900	9900	0
524	20241004	115600	6039120	9900	9900	9900	9900	0
525	20241004	115500	6039120	9900	9900	9900	9900	0
526	20241004	115400	6039120	9900	9900	9900	9900	0
527	20241004	115300	6039120	9900	9900	9900	9900	0
528	20241004	115200	6039120	9900	9900	9900	9900	0
529	20241004	115100	6039120	9900	9900	9900	9900	0
530	20241004	115000	6039120	9900	9900	9900	9900	0
531	20241004	114900	6039120	9900	9900	9900	9900	0
532	20241004	114800	6039120	9900	9900	9900	9900	0
533	20241004	114700	6039120	9900	9900	9900	9900	0
534	20241004	114600	6039120	9900	9900	9900	9900	0
535	20241004	114500	6039120	9900	9900	9900	9900	0
536	20241004	114400	6039120	9900	9900	9900	9900	0
537	20241004	114300	6039120	9900	9900	9900	9900	0
538	20241004	114200	6039120	9900	9900	9900	9900	0
539	20241004	114100	6039120	9900	9900	9900	9900	0
540	20241004	114000	6039120	9900	9900	9900	9900	0
541	20241004	113900	6039120	9900	9900	9900	9900	0
542	20241004	113800	6039120	9900	9900	9900	9900	0
543	20241004	113700	6039120	9900	9900	9900	9900	0
544	20241004	113600	6039120	9900	9900	9900	9900	0
545	20241004	113500	6039120	9900	9900	9900	9900	0
546	20241004	113400	6039120	9900	9900	9900	9900	0
547	20241004	113300	6039120	9900	9900	9900	9900	0
548	20241004	113200	6039120	9900	9900	9900	9900	0
549	20241004	113100	6039120	9900	9900	9900	9900	0
550	20241004	113000	6039120	9900	9900	9900	9900	0
551	20241004	112900	6039120	9900	9900	9900	9900	0
552	20241004	112800	6039120	9900	9900	9900	9900	0
553	20241004	112700	6039120	9900	9900	9900	9900	0
554	20241004	112600	6039120	9900	9900	9900	9900	0
555	20241004	112500	6039120	9900	9900	9900	9900	0
556	20241004	112400	6039120	9900	9900	9900	9900	0
557	20241004	112300	6039120	9900	9900	9900	9900	0
558	20241004	112200	6039120	9900	9900	9900	9900	0
559	20241004	112100	6039120	9900	9900	9900	9900	0
560	20241004	112000	6039120	9900	9900	9900	9900	0
561	20241004	111900	6039120	9900	9900	9900	9900	0
562	20241004	111800	6039120	9900	9900	9900	9900	9
563	20241004	111700	5950020	9970	9970	9970	9970	0
564	20241004	111600	5950020	9970	9970	9970	9970	0
565	20241004	111500	5950020	9970	9970	9970	9970	0
566	20241004	111400	5950020	9970	9970	9970	9970	0
567	20241004	111300	5950020	9970	9970	9970	9970	0
568	20241004	111200	5950020	9970	9970	9970	9970	0
569	20241004	111100	5950020	9970	9970	9970	9970	0
570	20241004	111000	5950020	9970	9970	9970	9970	0
571	20241004	110900	5950020	9970	9970	9970	9970	0
572	20241004	110800	5950020	9970	9970	9970	9970	0
573	20241004	110700	5950020	9970	9970	9970	9970	0
574	20241004	110600	5950020	9970	9970	9970	9970	0
575	20241004	110500	5950020	9970	9970	9970	9970	0
576	20241004	110400	5950020	9970	9970	9970	9970	0
577	20241004	110300	5950020	9970	9970	9970	9970	0
578	20241004	110200	5950020	9970	9970	9970	9970	0
579	20241004	110100	5950020	9970	9970	9970	9970	0
580	20241004	110000	5950020	9970	9970	9970	9970	0
581	20241004	105900	5950020	9970	9970	9970	9970	0
582	20241004	105800	5950020	9970	9970	9970	9970	0
583	20241004	105700	5950020	9970	9970	9970	9970	0
584	20241004	105600	5950020	9970	9970	9970	9970	0
585	20241004	105500	5950020	9970	9970	9970	9970	0
586	20241004	105400	5950020	9970	9970	9970	9970	0
587	20241004	105300	5950020	9970	9970	9970	9970	0
588	20241004	105200	5950020	9970	9970	9970	9970	0
589	20241004	105100	5950020	9970	9970	9970	9970	0
590	20241004	105000	5950020	9970	9970	9970	9970	0
591	20241004	104900	5950020	9970	9970	9970	9970	0
592	20241004	104800	5950020	9970	9970	9970	9970	0
593	20241004	104700	5950020	9970	9970	9970	9970	0
594	20241004	104600	5950020	9970	9970	9970	9970	0
595	20241004	104500	5950020	9970	9970	9970	9970	0
596	20241004	104400	5950020	9970	9970	9970	9970	0
597	20241004	104300	5950020	9970	9970	9970	9970	0
598	20241004	104200	5950020	9970	9970	9970	9970	0
599	20241004	104100	5950020	9970	9970	9970	9970	0
600	20241004	104000	5950020	9970	9970	9970	9970	0
601	20241004	103900	5950020	9970	9970	9970	9970	0
602	20241004	103800	5950020	9970	9970	9970	9970	0
603	20241004	103700	5950020	9970	9970	9970	9970	0
604	20241004	103600	5950020	9970	9970	9970	9970	0
605	20241004	103500	5950020	9970	9970	9970	9970	0
606	20241004	103400	5950020	9970	9970	9970	9970	0
607	20241004	103300	5950020	9970	9970	9970	9970	0
608	20241004	103200	5950020	9970	9970	9970	9970	0
609	20241004	103100	5950020	9970	9970	9970	9970	0
610	20241004	103000	5950020	9970	9970	9970	9970	0
611	20241004	102900	5950020	9970	9970	9970	9970	0
612	20241004	102800	5950020	9970	9970	9970	9970	0
613	20241004	102700	5950020	9970	9970	9970	9970	0
614	20241004	102600	5950020	9970	9970	9970	9970	0
615	20241004	102500	5950020	9970	9970	9970	9970	0
616	20241004	102400	5950020	9970	9970	9970	9970	0
617	20241004	102300	5950020	9970	9970	9970	9970	0
618	20241004	102200	5950020	9970	9970	9970	9970	0
619	20241004	102100	5950020	9970	9970	9970	9970	0
620	20241004	102000	5950020	9970	9970	9970	9970	0
621	20241004	101900	5950020	9970	9970	9970	9970	0
622	20241004	101800	5950020	9970	9970	9970	9970	0
623	20241004	101700	5950020	9970	9970	9970	9970	0
624	20241004	101600	5950020	9970	9970	9970	9970	0
625	20241004	101500	5950020	9970	9970	9970	9970	0
626	20241004	101400	5950020	9970	9970	9970	9970	0
627	20241004	101300	5950020	9970	9970	9970	9970	0
628	20241004	101200	5950020	9970	9970	9970	9970	0
629	20241004	101100	5950020	9970	9970	9970	9970	0
630	20241004	101000	5950020	9970	9970	9970	9970	0
631	20241004	100900	5950020	9970	9970	9970	9970	0
632	20241004	100800	5950020	9970	9970	9970	9970	0
633	20241004	100700	5950020	9970	9970	9970	9970	0
634	20241004	100600	5950020	9970	9970	9970	9970	0
635	20241004	100500	5950020	9970	9970	9970	9970	0
636	20241004	100400	5950020	9970	9970	9970	9970	0
637	20241004	100300	5950020	9970	9970	9970	9970	1
638	20241004	100200	5940050	9900	9900	9900	9900	100
639	20241004	100100	4950050	9900	9900	9900	9900	0
640	20241004	100000	4950050	9900	9900	9900	9900	0
641	20241004	095900	4950050	9900	9900	9900	9900	0
642	20241004	095800	4950050	9900	9900	9900	9900	0
643	20241004	095700	4950050	9900	9900	9900	9900	0
644	20241004	095600	4950050	9900	9900	9900	9900	0
645	20241004	095500	4950050	9900	9900	9900	9900	0
646	20241004	095400	4950050	9900	9910	9910	9900	500
647	20241004	095300	0	10190	10190	10190	10190	0
648	20241004	095200	0	10190	10190	10190	10190	0
649	20241004	095100	0	10190	10190	10190	10190	0
650	20241004	095000	0	10190	10190	10190	10190	0
651	20241004	094900	0	10190	10190	10190	10190	0
652	20241004	094800	0	10190	10190	10190	10190	0
653	20241004	094700	0	10190	10190	10190	10190	0
654	20241004	094600	0	10190	10190	10190	10190	0
655	20241004	094500	0	10190	10190	10190	10190	0
656	20241004	094400	0	10190	10190	10190	10190	0
657	20241004	094300	0	10190	10190	10190	10190	0
658	20241004	094200	0	10190	10190	10190	10190	0
659	20241004	094100	0	10190	10190	10190	10190	0
660	20241004	094000	0	10190	10190	10190	10190	0
661	20241004	093900	0	10190	10190	10190	10190	0
662	20241004	093800	0	10190	10190	10190	10190	0
663	20241004	093700	0	10190	10190	10190	10190	0
664	20241004	093600	0	10190	10190	10190	10190	0
665	20241004	093500	0	10190	10190	10190	10190	0
666	20241004	093400	0	10190	10190	10190	10190	0
667	20241004	093300	0	10190	10190	10190	10190	0
668	20241004	093200	0	10190	10190	10190	10190	0
669	20241004	093100	0	10190	10190	10190	10190	0
670	20241004	093000	0	10190	10190	10190	10190	0
671	20241004	092900	0	10190	10190	10190	10190	0
672	20241004	092800	0	10190	10190	10190	10190	0
673	20241004	092700	0	10190	10190	10190	10190	0
674	20241004	092600	0	10190	10190	10190	10190	0
675	20241004	092500	0	10190	10190	10190	10190	0
676	20241004	092400	0	10190	10190	10190	10190	0
677	20241004	092300	0	10190	10190	10190	10190	0
678	20241004	092200	0	10190	10190	10190	10190	0
679	20241004	092100	0	10190	10190	10190	10190	0
680	20241004	092000	0	10190	10190	10190	10190	0
681	20241004	091900	0	10190	10190	10190	10190	0
682	20241004	091800	0	10190	10190	10190	10190	0
683	20241004	091700	0	10190	10190	10190	10190	0
684	20241004	091600	0	10190	10190	10190	10190	0
685	20241004	091500	0	10190	10190	10190	10190	0
686	20241004	091400	0	10190	10190	10190	10190	0
687	20241004	091300	0	10190	10190	10190	10190	0
688	20241004	091200	0	10190	10190	10190	10190	0
689	20241004	091100	0	10190	10190	10190	10190	0
690	20241004	091000	0	10190	10190	10190	10190	0
691	20241004	090900	0	10190	10190	10190	10190	0
692	20241004	090800	0	10190	10190	10190	10190	0
693	20241004	090700	0	10190	10190	10190	10190	0
694	20241004	090600	0	10190	10190	10190	10190	0
695	20241004	090500	0	10190	10190	10190	10190	0
696	20241004	090400	0	10190	10190	10190	10190	0
697	20241004	090300	0	10190	10190	10190	10190	0
698	20241004	090200	0	10190	10190	10190	10190	0
699	20241004	090100	0	10190	10190	10190	10190	0
700	20241004	090000	0	10190	10190	10190	10190	0