KissMeData/200580/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205400	3915580	9800	9800	9800	9800	4
3	20241008	205300	3915580	9800	9800	9800	9800	0
4	20241008	205200	3915580	9800	9800	9800	9800	0
5	20241008	205100	3915580	9800	9800	9800	9800	0
6	20241008	205000	3915580	9800	9800	9800	9800	0
7	20241008	204900	3915580	9800	9800	9800	9800	0
8	20241008	204800	3915580	9800	9800	9800	9800	0
9	20241008	204700	3915580	9800	9800	9800	9800	0
10	20241008	204600	3915580	9800	9800	9800	9800	0
11	20241008	204500	3915580	9800	9800	9800	9800	0
12	20241008	204400	3915580	9800	9800	9800	9800	0
13	20241008	204300	3915580	9800	9800	9800	9800	0
14	20241008	204200	3915580	9800	9800	9800	9800	0
15	20241008	204100	3915580	9800	9800	9800	9800	0
16	20241008	204000	3915580	9800	9800	9800	9800	0
17	20241008	203900	3915580	9800	9800	9800	9800	0
18	20241008	203800	3915580	9800	9800	9800	9800	0
19	20241008	203700	3915580	9800	9800	9800	9800	0
20	20241008	203600	3915580	9800	9800	9800	9800	0
21	20241008	203500	3915580	9800	9800	9800	9800	0
22	20241008	203400	3915580	9800	9800	9800	9800	0
23	20241008	203300	3915580	9800	9800	9800	9800	0
24	20241008	203200	3915580	9800	9800	9800	9800	0
25	20241008	203100	3915580	9800	9800	9800	9800	0
26	20241008	203000	3915580	9800	9800	9800	9800	0
27	20241008	202900	3915580	9800	9800	9800	9800	0
28	20241008	202800	3915580	9800	9800	9800	9800	0
29	20241008	202700	3915580	9800	9800	9800	9800	0
30	20241008	202600	3915580	9800	9800	9800	9800	0
31	20241008	202500	3915580	9800	9800	9800	9800	0
32	20241008	202400	3915580	9800	9800	9800	9800	4
33	20241008	202300	3915580	9800	9800	9800	9800	0
34	20241008	202200	3915580	9800	9800	9800	9800	0
35	20241008	202100	3915580	9800	9800	9800	9800	0
36	20241008	202000	3915580	9800	9800	9800	9800	0
37	20241008	201900	3915580	9800	9800	9800	9800	0
38	20241008	201800	3915580	9800	9800	9800	9800	0
39	20241008	201700	3915580	9800	9800	9800	9800	0
40	20241008	201600	3915580	9800	9800	9800	9800	0
41	20241008	201500	3915580	9800	9800	9800	9800	0
42	20241008	201400	3915580	9800	9800	9800	9800	0
43	20241008	201300	3915580	9800	9800	9800	9800	0
44	20241008	201200	3915580	9800	9800	9800	9800	0
45	20241008	201100	3915580	9800	9800	9800	9800	0
46	20241008	201000	3915580	9800	9800	9800	9800	0
47	20241008	200900	3915580	9800	9800	9800	9800	0
48	20241008	200800	3915580	9800	9800	9800	9800	0
49	20241008	200700	3915580	9800	9800	9800	9800	0
50	20241008	200600	3915580	9800	9800	9800	9800	0
51	20241008	200500	3915580	9800	9800	9800	9800	0
52	20241008	200400	3915580	9800	9800	9800	9800	0
53	20241008	200300	3915580	9800	9800	9800	9800	0
54	20241008	200200	3915580	9800	9800	9800	9800	0
55	20241008	200100	3915580	9800	9800	9800	9800	0
56	20241008	200000	3915580	9800	9800	9800	9800	0
57	20241008	195900	3915580	9800	9800	9800	9800	0
58	20241008	195800	3915580	9800	9800	9800	9800	0
59	20241008	195700	3915580	9800	9800	9800	9800	0
60	20241008	195600	3915580	9800	9800	9800	9800	0
61	20241008	195500	3915580	9800	9800	9800	9800	0
62	20241008	195400	3915580	9800	9800	9800	9800	4
63	20241008	195300	3915580	9800	9800	9800	9800	0
64	20241008	195200	3915580	9800	9800	9800	9800	0
65	20241008	195100	3915580	9800	9800	9800	9800	0
66	20241008	195000	3915580	9800	9800	9800	9800	0
67	20241008	194900	3915580	9800	9800	9800	9800	0
68	20241008	194800	3915580	9800	9800	9800	9800	0
69	20241008	194700	3915580	9800	9800	9800	9800	0
70	20241008	194600	3915580	9800	9800	9800	9800	0
71	20241008	194500	3915580	9800	9800	9800	9800	0
72	20241008	194400	3915580	9800	9800	9800	9800	0
73	20241008	194300	3915580	9800	9800	9800	9800	0
74	20241008	194200	3915580	9800	9800	9800	9800	0
75	20241008	194100	3915580	9800	9800	9800	9800	0
76	20241008	194000	3915580	9800	9800	9800	9800	0
77	20241008	193900	3915580	9800	9800	9800	9800	0
78	20241008	193800	3915580	9800	9800	9800	9800	0
79	20241008	193700	3915580	9800	9800	9800	9800	0
80	20241008	193600	3915580	9800	9800	9800	9800	0
81	20241008	193500	3915580	9800	9800	9800	9800	0
82	20241008	193400	3915580	9800	9800	9800	9800	0
83	20241008	193300	3915580	9800	9800	9800	9800	0
84	20241008	193200	3915580	9800	9800	9800	9800	0
85	20241008	193100	3915580	9800	9800	9800	9800	0
86	20241008	193000	3915580	9800	9800	9800	9800	0
87	20241008	192900	3915580	9800	9800	9800	9800	0
88	20241008	192800	3915580	9800	9800	9800	9800	0
89	20241008	192700	3915580	9800	9800	9800	9800	0
90	20241008	192600	3915580	9800	9800	9800	9800	0
91	20241008	192500	3915580	9800	9800	9800	9800	0
92	20241008	192400	3915580	9800	9800	9800	9800	4
93	20241008	192300	3915580	9800	9800	9800	9800	0
94	20241008	192200	3915580	9800	9800	9800	9800	0
95	20241008	192100	3915580	9800	9800	9800	9800	0
96	20241008	192000	3915580	9800	9800	9800	9800	0
97	20241008	191900	3915580	9800	9800	9800	9800	0
98	20241008	191800	3915580	9800	9800	9800	9800	0
99	20241008	191700	3915580	9800	9800	9800	9800	0
100	20241008	191600	3915580	9800	9800	9800	9800	0
101	20241008	191500	3915580	9800	9800	9800	9800	0
102	20241008	191400	3915580	9800	9800	9800	9800	0
103	20241008	191300	3915580	9800	9800	9800	9800	0
104	20241008	191200	3915580	9800	9800	9800	9800	0
105	20241008	191100	3915580	9800	9800	9800	9800	0
106	20241008	191000	3915580	9800	9800	9800	9800	0
107	20241008	190900	3915580	9800	9800	9800	9800	0
108	20241008	190800	3915580	9800	9800	9800	9800	0
109	20241008	190700	3915580	9800	9800	9800	9800	0
110	20241008	190600	3915580	9800	9800	9800	9800	0
111	20241008	190500	3915580	9800	9800	9800	9800	0
112	20241008	190400	3915580	9800	9800	9800	9800	0
113	20241008	190300	3915580	9800	9800	9800	9800	0
114	20241008	190200	3915580	9800	9800	9800	9800	0
115	20241008	190100	3915580	9800	9800	9800	9800	0
116	20241008	190000	3915580	9800	9800	9800	9800	0
117	20241008	185900	3915580	9800	9800	9800	9800	0
118	20241008	185800	3915580	9800	9800	9800	9800	0
119	20241008	185700	3915580	9800	9800	9800	9800	0
120	20241008	185600	3915580	9800	9800	9800	9800	0
121	20241008	185500	3915580	9800	9800	9800	9800	0
122	20241008	185400	3915580	9800	9800	9800	9800	4
123	20241008	185300	3915580	9800	9800	9800	9800	0
124	20241008	185200	3915580	9800	9800	9800	9800	0
125	20241008	185100	3915580	9800	9800	9800	9800	0
126	20241008	185000	3915580	9800	9800	9800	9800	0
127	20241008	184900	3915580	9800	9800	9800	9800	0
128	20241008	184800	3915580	9800	9800	9800	9800	0
129	20241008	184700	3915580	9800	9800	9800	9800	0
130	20241008	184600	3915580	9800	9800	9800	9800	0
131	20241008	184500	3915580	9800	9800	9800	9800	0
132	20241008	184400	3915580	9800	9800	9800	9800	0
133	20241008	184300	3915580	9800	9800	9800	9800	0
134	20241008	184200	3915580	9800	9800	9800	9800	0
135	20241008	184100	3915580	9800	9800	9800	9800	0
136	20241008	184000	3915580	9800	9800	9800	9800	0
137	20241008	183900	3915580	9800	9800	9800	9800	0
138	20241008	183800	3915580	9800	9800	9800	9800	0
139	20241008	183700	3915580	9800	9800	9800	9800	0
140	20241008	183600	3915580	9800	9800	9800	9800	0
141	20241008	183500	3915580	9800	9800	9800	9800	0
142	20241008	183400	3915580	9800	9800	9800	9800	0
143	20241008	183300	3915580	9800	9800	9800	9800	0
144	20241008	183200	3915580	9800	9800	9800	9800	0
145	20241008	183100	3915580	9800	9800	9800	9800	0
146	20241008	183000	3915580	9800	9800	9800	9800	0
147	20241008	182900	3915580	9800	9800	9800	9800	0
148	20241008	182800	3915580	9800	9800	9800	9800	0
149	20241008	182700	3915580	9800	9800	9800	9800	0
150	20241008	182600	3915580	9800	9800	9800	9800	0
151	20241008	182500	3915580	9800	9800	9800	9800	0
152	20241008	182400	3915580	9800	9800	9800	9800	4
153	20241008	182300	3915580	9800	9800	9800	9800	0
154	20241008	182200	3915580	9800	9800	9800	9800	0
155	20241008	182100	3915580	9800	9800	9800	9800	0
156	20241008	182000	3915580	9800	9800	9800	9800	0
157	20241008	181900	3915580	9800	9800	9800	9800	0
158	20241008	181800	3915580	9800	9800	9800	9800	0
159	20241008	181700	3915580	9800	9800	9800	9800	0
160	20241008	181600	3915580	9800	9800	9800	9800	0
161	20241008	181500	3915580	9800	9800	9800	9800	0
162	20241008	181400	3915580	9800	9800	9800	9800	0
163	20241008	181300	3915580	9800	9800	9800	9800	0
164	20241008	181200	3915580	9800	9800	9800	9800	0
165	20241008	181100	3915580	9800	9800	9800	9800	0
166	20241008	181000	3915580	9800	9800	9800	9800	0
167	20241008	180900	3915580	9800	9800	9800	9800	0
168	20241008	180800	3915580	9800	9800	9800	9800	0
169	20241008	180700	3915580	9800	9800	9800	9800	0
170	20241008	180600	3915580	9800	9800	9800	9800	0
171	20241008	180500	3915580	9800	9800	9800	9800	0
172	20241008	180400	3915580	9800	9800	9800	9800	0
173	20241008	180300	3915580	9800	9800	9800	9800	0
174	20241008	180200	3915580	9800	9800	9800	9800	0
175	20241008	180100	3915580	9800	9800	9800	9800	0
176	20241008	180000	3915580	9800	9800	9800	9800	0
177	20241008	175900	3915580	9800	9800	9800	9800	0
178	20241008	175800	3915580	9800	9800	9800	9800	0
179	20241008	175700	3915580	9800	9800	9800	9800	0
180	20241008	175600	3915580	9800	9800	9800	9800	0
181	20241008	175500	3915580	9800	9800	9800	9800	0
182	20241008	175400	3915580	9800	9800	9800	9800	4
183	20241008	175300	3915580	9800	9800	9800	9800	0
184	20241008	175200	3915580	9800	9800	9800	9800	0
185	20241008	175100	3915580	9800	9800	9800	9800	0
186	20241008	175000	3915580	9800	9800	9800	9800	0
187	20241008	174900	3915580	9800	9800	9800	9800	0
188	20241008	174800	3915580	9800	9800	9800	9800	0
189	20241008	174700	3915580	9800	9800	9800	9800	0
190	20241008	174600	3915580	9800	9800	9800	9800	0
191	20241008	174500	3915580	9800	9800	9800	9800	0
192	20241008	174400	3915580	9800	9800	9800	9800	0
193	20241008	174300	3915580	9800	9800	9800	9800	0
194	20241008	174200	3915580	9800	9800	9800	9800	0
195	20241008	174100	3915580	9800	9800	9800	9800	0
196	20241008	174000	3915580	9800	9800	9800	9800	0
197	20241008	173900	3915580	9800	9800	9800	9800	0
198	20241008	173800	3915580	9800	9800	9800	9800	0
199	20241008	173700	3915580	9800	9800	9800	9800	0
200	20241008	173600	3915580	9800	9800	9800	9800	0
201	20241008	173500	3915580	9800	9800	9800	9800	0
202	20241008	173400	3915580	9800	9800	9800	9800	0
203	20241008	173300	3915580	9800	9800	9800	9800	0
204	20241008	173200	3915580	9800	9800	9800	9800	0
205	20241008	173100	3915580	9800	9800	9800	9800	0
206	20241008	173000	3915580	9800	9800	9800	9800	0
207	20241008	172900	3915580	9800	9800	9800	9800	0
208	20241008	172800	3915580	9800	9800	9800	9800	0
209	20241008	172700	3915580	9800	9800	9800	9800	0
210	20241008	172600	3915580	9800	9800	9800	9800	0
211	20241008	172500	3915580	9800	9800	9800	9800	0
212	20241008	172400	3915580	9800	9800	9800	9800	4
213	20241008	172300	3915580	9800	9800	9800	9800	0
214	20241008	172200	3915580	9800	9800	9800	9800	0
215	20241008	172100	3915580	9800	9800	9800	9800	0
216	20241008	172000	3915580	9800	9800	9800	9800	0
217	20241008	171900	3915580	9800	9800	9800	9800	0
218	20241008	171800	3915580	9800	9800	9800	9800	0
219	20241008	171700	3915580	9800	9800	9800	9800	0
220	20241008	171600	3915580	9800	9800	9800	9800	0
221	20241008	171500	3915580	9800	9800	9800	9800	0
222	20241008	171400	3915580	9800	9800	9800	9800	0
223	20241008	171300	3915580	9800	9800	9800	9800	0
224	20241008	171200	3915580	9800	9800	9800	9800	0
225	20241008	171100	3915580	9800	9800	9800	9800	0
226	20241008	171000	3915580	9800	9800	9800	9800	0
227	20241008	170900	3915580	9800	9800	9800	9800	0
228	20241008	170800	3915580	9800	9800	9800	9800	0
229	20241008	170700	3915580	9800	9800	9800	9800	0
230	20241008	170600	3915580	9800	9800	9800	9800	0
231	20241008	170500	3915580	9800	9800	9800	9800	0
232	20241008	170400	3915580	9800	9800	9800	9800	0
233	20241008	170300	3915580	9800	9800	9800	9800	0
234	20241008	170200	3915580	9800	9800	9800	9800	0
235	20241008	170100	3915580	9800	9800	9800	9800	0
236	20241008	170000	3915580	9800	9800	9800	9800	0
237	20241008	165900	3915580	9800	9800	9800	9800	0
238	20241008	165800	3915580	9800	9800	9800	9800	0
239	20241008	165700	3915580	9800	9800	9800	9800	0
240	20241008	165600	3915580	9800	9800	9800	9800	0
241	20241008	165500	3915580	9800	9800	9800	9800	0
242	20241008	165400	3915580	9800	9800	9800	9800	4
243	20241008	165300	3915580	9800	9800	9800	9800	0
244	20241008	165200	3915580	9800	9800	9800	9800	0
245	20241008	165100	3915580	9800	9800	9800	9800	0
246	20241008	165000	3915580	9800	9800	9800	9800	0
247	20241008	164900	3915580	9800	9800	9800	9800	0
248	20241008	164800	3915580	9800	9800	9800	9800	0
249	20241008	164700	3915580	9800	9800	9800	9800	0
250	20241008	164600	3915580	9800	9800	9800	9800	0
251	20241008	164500	3915580	9800	9800	9800	9800	0
252	20241008	164400	3915580	9800	9800	9800	9800	0
253	20241008	164300	3915580	9800	9800	9800	9800	0
254	20241008	164200	3915580	9800	9800	9800	9800	0
255	20241008	164100	3915580	9800	9800	9800	9800	0
256	20241008	164000	3915580	9800	9800	9800	9800	0
257	20241008	163900	3915580	9800	9800	9800	9800	0
258	20241008	163800	3915580	9800	9800	9800	9800	0
259	20241008	163700	3915580	9800	9800	9800	9800	0
260	20241008	163600	3915580	9800	9800	9800	9800	0
261	20241008	163500	3915580	9800	9800	9800	9800	0
262	20241008	163400	3915580	9800	9800	9800	9800	0
263	20241008	163300	3915580	9800	9800	9800	9800	0
264	20241008	163200	3915580	9800	9800	9800	9800	0
265	20241008	163100	3915580	9800	9800	9800	9800	0
266	20241008	163000	3915580	9800	9800	9800	9800	0
267	20241008	162900	3915580	9800	9800	9800	9800	0
268	20241008	162800	3915580	9800	9800	9800	9800	0
269	20241008	162700	3915580	9800	9800	9800	9800	0
270	20241008	162600	3915580	9800	9800	9800	9800	0
271	20241008	162500	3915580	9800	9800	9800	9800	0
272	20241008	162400	3915580	9800	9800	9800	9800	4
273	20241008	162300	3915580	9800	9800	9800	9800	0
274	20241008	162200	3915580	9800	9800	9800	9800	0
275	20241008	162100	3915580	9800	9800	9800	9800	0
276	20241008	162000	3915580	9800	9800	9800	9800	0
277	20241008	161900	3915580	9800	9800	9800	9800	0
278	20241008	161800	3915580	9800	9800	9800	9800	0
279	20241008	161700	3915580	9800	9800	9800	9800	0
280	20241008	161600	3915580	9800	9800	9800	9800	0
281	20241008	161500	3915580	9800	9800	9800	9800	0
282	20241008	161400	3915580	9800	9800	9800	9800	0
283	20241008	161300	3915580	9800	9800	9800	9800	0
284	20241008	161200	3915580	9800	9800	9800	9800	0
285	20241008	161100	3915580	9800	9800	9800	9800	0
286	20241008	161000	3915580	9800	9800	9800	9800	0
287	20241008	160900	3915580	9800	9800	9800	9800	0
288	20241008	160800	3915580	9800	9800	9800	9800	0
289	20241008	160700	3915580	9800	9800	9800	9800	0
290	20241008	160600	3915580	9800	9800	9800	9800	0
291	20241008	160500	3915580	9800	9800	9800	9800	0
292	20241008	160400	3915580	9800	9800	9800	9800	0
293	20241008	160300	3915580	9800	9800	9800	9800	0
294	20241008	160200	3915580	9800	9800	9800	9800	0
295	20241008	160100	3915580	9800	9800	9800	9800	0
296	20241008	160000	3915580	9800	9800	9800	9800	0
297	20241008	155900	3915580	9800	9800	9800	9800	0
298	20241008	155800	3915580	9800	9800	9800	9800	0
299	20241008	155700	3915580	9800	9800	9800	9800	0
300	20241008	155600	3915580	9800	9800	9800	9800	0
301	20241008	155500	3915580	9800	9800	9800	9800	0
302	20241008	155400	3915580	9800	9800	9800	9800	4
303	20241008	155300	3915580	9800	9800	9800	9800	0
304	20241008	155200	3915580	9800	9800	9800	9800	0
305	20241008	155100	3915580	9800	9800	9800	9800	0
306	20241008	155000	3915580	9800	9800	9800	9800	0
307	20241008	154900	3915580	9800	9800	9800	9800	0
308	20241008	154800	3915580	9800	9800	9800	9800	0
309	20241008	154700	3915580	9800	9800	9800	9800	0
310	20241008	154600	3915580	9800	9800	9800	9800	0
311	20241008	154500	3915580	9800	9800	9800	9800	0
312	20241008	154400	3915580	9800	9800	9800	9800	0
313	20241008	154300	3915580	9800	9800	9800	9800	0
314	20241008	154200	3915580	9800	9800	9800	9800	0
315	20241008	154100	3915580	9800	9800	9800	9800	0
316	20241008	154000	3915580	9800	9800	9800	9800	0
317	20241008	153900	3915580	9800	9800	9800	9800	0
318	20241008	153800	3915580	9800	9800	9800	9800	0
319	20241008	153700	3915580	9800	9800	9800	9800	0
320	20241008	153600	3915580	9800	9800	9800	9800	0
321	20241008	153500	3915580	9800	9800	9800	9800	0
322	20241008	153400	3915580	9800	9800	9800	9800	0
323	20241008	153300	3915580	9800	9800	9800	9800	0
324	20241008	153200	3915580	9800	9800	9800	9800	0
325	20241008	153100	3915580	9800	9800	9800	9800	0
326	20241008	153000	3915580	9800	9800	9800	9800	0
327	20241008	152900	3915580	9800	9800	9800	9800	0
328	20241008	152800	3915580	9800	9800	9800	9800	0
329	20241008	152700	3915580	9800	9800	9800	9800	0
330	20241008	152600	3915580	9800	9800	9800	9800	0
331	20241008	152500	3915580	9800	9800	9800	9800	0
332	20241008	152400	3915580	9800	9800	9800	9800	0
333	20241008	152300	3915580	9800	9800	9800	9800	0
334	20241008	152200	3915580	9800	9800	9800	9800	0
335	20241008	152100	3915580	9800	9800	9800	9800	0
336	20241008	152000	3915580	9800	9800	9800	9800	0
337	20241008	151900	3915580	9800	9800	9800	9800	0
338	20241008	151800	3915580	9800	9800	9800	9800	0
339	20241008	151700	3915580	9800	9800	9800	9800	0
340	20241008	151600	3915580	9800	9800	9800	9800	0
341	20241008	151500	3915580	9800	9800	9800	9800	0
342	20241008	151400	3915580	9800	9800	9800	9800	0
343	20241008	151300	3915580	9800	9800	9800	9800	0
344	20241008	151200	3915580	9800	9800	9800	9800	0
345	20241008	151100	3915580	9800	9800	9800	9800	0
346	20241008	151000	3915580	9800	9800	9800	9800	0
347	20241008	150900	3915580	9800	9800	9800	9800	0
348	20241008	150800	3915580	9800	9800	9800	9800	0
349	20241008	150700	3915580	9800	9800	9800	9800	0
350	20241008	150600	3915580	9800	9800	9800	9800	0
351	20241008	150500	3915580	9800	9800	9800	9800	0
352	20241008	150400	3915580	9800	9800	9800	9800	0
353	20241008	150300	3915580	9800	9800	9800	9800	0
354	20241008	150200	3915580	9800	9800	9800	9800	0
355	20241008	150100	3915580	9800	9800	9800	9800	0
356	20241008	150000	3915580	9800	9800	9800	9800	0
357	20241008	145900	3915580	9800	9800	9800	9800	0
358	20241008	145800	3915580	9800	9800	9800	9800	0
359	20241008	145700	3915580	9800	9800	9800	9800	0
360	20241008	145600	3915580	9800	9800	9800	9800	0
361	20241008	145500	3915580	9800	9800	9800	9800	0
362	20241008	145400	3915580	9800	9800	9800	9800	0
363	20241008	145300	3915580	9800	9800	9800	9800	0
364	20241008	145200	3915580	9800	9800	9800	9800	0
365	20241008	145100	3915580	9800	9800	9800	9800	0
366	20241008	145000	3915580	9800	9800	9800	9800	0
367	20241008	144900	3915580	9800	9800	9800	9800	0
368	20241008	144800	3915580	9800	9800	9800	9800	0
369	20241008	144700	3915580	9800	9800	9800	9800	0
370	20241008	144600	3915580	9800	9800	9800	9800	0
371	20241008	144500	3915580	9800	9800	9800	9800	0
372	20241008	144400	3915580	9800	9800	9800	9800	0
373	20241008	144300	3915580	9800	9800	9800	9800	0
374	20241008	144200	3915580	9800	9800	9800	9800	0
375	20241008	144100	3915580	9800	9800	9800	9800	0
376	20241008	144000	3915580	9800	9800	9800	9800	0
377	20241008	143900	3915580	9800	9800	9800	9800	0
378	20241008	143800	3915580	9800	9800	9800	9800	0
379	20241008	143700	3915580	9800	9800	9800	9800	0
380	20241008	143600	3915580	9800	9800	9800	9800	0
381	20241008	143500	3915580	9800	9800	9800	9800	0
382	20241008	143400	3915580	9800	9800	9800	9800	0
383	20241008	143300	3915580	9800	9800	9800	9800	0
384	20241008	143200	3915580	9800	9800	9800	9800	0
385	20241008	143100	3915580	9800	9800	9800	9800	0
386	20241008	143000	3915580	9800	9800	9800	9800	4
387	20241008	142900	3876380	9800	9800	9800	9800	0
388	20241008	142800	3876380	9800	9800	9800	9800	0
389	20241008	142700	3876380	9800	9800	9800	9800	0
390	20241008	142600	3876380	9800	9800	9800	9800	0
391	20241008	142500	3876380	9800	9800	9800	9800	0
392	20241008	142400	3876380	9800	9800	9800	9800	0
393	20241008	142300	3876380	9800	9800	9800	9800	0
394	20241008	142200	3876380	9800	9800	9800	9800	0
395	20241008	142100	3876380	9800	9800	9800	9800	0
396	20241008	142000	3876380	9800	9800	9800	9800	0
397	20241008	141900	3876380	9800	9800	9800	9800	0
398	20241008	141800	3876380	9800	9800	9800	9800	0
399	20241008	141700	3876380	9800	9800	9800	9800	0
400	20241008	141600	3876380	9800	9800	9800	9800	0
401	20241008	141500	3876380	9800	9800	9800	9800	0
402	20241008	141400	3876380	9800	9800	9800	9800	0
403	20241008	141300	3876380	9800	9800	9800	9800	0
404	20241008	141200	3876380	9800	9800	9800	9800	0
405	20241008	141100	3876380	9800	9800	9800	9800	0
406	20241008	141000	3876380	9800	9800	9800	9800	0
407	20241008	140900	3876380	9800	9800	9800	9800	0
408	20241008	140800	3876380	9800	9800	9800	9800	0
409	20241008	140700	3876380	9800	9800	9800	9800	0
410	20241008	140600	3876380	9800	9800	9800	9800	0
411	20241008	140500	3876380	9800	9800	9800	9800	0
412	20241008	140400	3876380	9800	9800	9800	9800	0
413	20241008	140300	3876380	9800	9800	9800	9800	0
414	20241008	140200	3876380	9800	9800	9800	9800	0
415	20241008	140100	3876380	9800	9800	9800	9800	0
416	20241008	140000	3876380	9800	9800	9800	9800	0
417	20241008	135900	3876380	9800	9800	9800	9800	0
418	20241008	135800	3876380	9800	9800	9800	9800	0
419	20241008	135700	3876380	9800	9800	9800	9800	0
420	20241008	135600	3876380	9800	9800	9800	9800	0
421	20241008	135500	3876380	9800	9800	9800	9800	0
422	20241008	135400	3876380	9800	9800	9800	9800	0
423	20241008	135300	3876380	9800	9800	9800	9800	0
424	20241008	135200	3876380	9800	9800	9800	9800	0
425	20241008	135100	3876380	9800	9800	9800	9800	0
426	20241008	135000	3876380	9800	9800	9800	9800	0
427	20241008	134900	3876380	9800	9800	9800	9800	0
428	20241008	134800	3876380	9800	9800	9800	9800	0
429	20241008	134700	3876380	9800	9800	9800	9800	0
430	20241008	134600	3876380	9800	9800	9800	9800	0
431	20241008	134500	3876380	9800	9800	9800	9800	0
432	20241008	134400	3876380	9800	9800	9800	9800	0
433	20241008	134300	3876380	9800	9800	9800	9800	0
434	20241008	134200	3876380	9800	9800	9800	9800	0
435	20241008	134100	3876380	9800	9800	9800	9800	0
436	20241008	134000	3876380	9800	9800	9800	9800	0
437	20241008	133900	3876380	9800	9800	9800	9800	0
438	20241008	133800	3876380	9800	9800	9800	9800	0
439	20241008	133700	3876380	9800	9800	9800	9800	0
440	20241008	133600	3876380	9800	9800	9800	9800	0
441	20241008	133500	3876380	9800	9800	9800	9800	0
442	20241008	133400	3876380	9800	9800	9800	9800	0
443	20241008	133300	3876380	9800	9800	9800	9800	0
444	20241008	133200	3876380	9800	9800	9800	9800	0
445	20241008	133100	3876380	9800	9800	9800	9800	0
446	20241008	133000	3876380	9800	9800	9800	9800	0
447	20241008	132900	3876380	9800	9800	9800	9800	0
448	20241008	132800	3876380	9800	9800	9800	9800	0
449	20241008	132700	3876380	9800	9800	9800	9800	0
450	20241008	132600	3876380	9800	9800	9800	9800	0
451	20241008	132500	3876380	9800	9800	9800	9800	0
452	20241008	132400	3876380	9800	9800	9800	9800	0
453	20241008	132300	3876380	9800	9800	9800	9800	0
454	20241008	132200	3876380	9800	9800	9800	9800	0
455	20241008	132100	3876380	9800	9800	9800	9800	0
456	20241008	132000	3876380	9800	9800	9800	9800	0
457	20241008	131900	3876380	9800	9800	9800	9800	0
458	20241008	131800	3876380	9800	9800	9800	9800	0
459	20241008	131700	3876380	9800	9800	9800	9800	0
460	20241008	131600	3876380	9800	9800	9800	9800	0
461	20241008	131500	3876380	9800	9800	9800	9800	0
462	20241008	131400	3876380	9800	9800	9800	9800	0
463	20241008	131300	3876380	9800	9800	9800	9800	0
464	20241008	131200	3876380	9800	9800	9800	9800	0
465	20241008	131100	3876380	9800	9800	9800	9800	0
466	20241008	131000	3876380	9800	9800	9800	9800	0
467	20241008	130900	3876380	9800	9800	9800	9800	0
468	20241008	130800	3876380	9800	9800	9800	9800	0
469	20241008	130700	3876380	9800	9800	9800	9800	0
470	20241008	130600	3876380	9800	9800	9800	9800	0
471	20241008	130500	3876380	9800	9800	9800	9800	0
472	20241008	130400	3876380	9800	9800	9800	9800	0
473	20241008	130300	3876380	9800	9800	9800	9800	0
474	20241008	130200	3876380	9800	9800	9800	9800	0
475	20241008	130100	3876380	9800	9800	9800	9800	0
476	20241008	130000	3876380	9800	9800	9800	9800	0
477	20241008	125900	3876380	9800	9800	9800	9800	0
478	20241008	125800	3876380	9800	9800	9800	9800	0
479	20241008	125700	3876380	9800	9800	9800	9800	0
480	20241008	125600	3876380	9800	9800	9800	9800	0
481	20241008	125500	3876380	9800	9800	9800	9800	0
482	20241008	125400	3876380	9800	9800	9800	9800	0
483	20241008	125300	3876380	9800	9800	9800	9800	0
484	20241008	125200	3876380	9800	9800	9800	9800	0
485	20241008	125100	3876380	9800	9800	9800	9800	0
486	20241008	125000	3876380	9800	9800	9800	9800	0
487	20241008	124900	3876380	9800	9800	9800	9800	0
488	20241008	124800	3876380	9800	9800	9800	9800	0
489	20241008	124700	3876380	9800	9800	9800	9800	0
490	20241008	124600	3876380	9800	9800	9800	9800	0
491	20241008	124500	3876380	9800	9800	9800	9800	0
492	20241008	124400	3876380	9800	9800	9800	9800	0
493	20241008	124300	3876380	9800	9800	9800	9800	0
494	20241008	124200	3876380	9800	9800	9800	9800	0
495	20241008	124100	3876380	9800	9800	9800	9800	0
496	20241008	124000	3876380	9800	9800	9800	9800	0
497	20241008	123900	3876380	9800	9800	9800	9800	1
498	20241008	123800	3866580	9600	9600	9600	9600	0
499	20241008	123700	3866580	9600	9600	9600	9600	0
500	20241008	123600	3866580	9600	9600	9600	9600	0
501	20241008	123500	3866580	9600	9600	9600	9600	0
502	20241008	123400	3866580	9600	9600	9600	9600	0
503	20241008	123300	3866580	9600	9600	9600	9600	0
504	20241008	123200	3866580	9600	9600	9600	9600	0
505	20241008	123100	3866580	9600	9600	9600	9600	0
506	20241008	123000	3866580	9600	9600	9600	9600	0
507	20241008	122900	3866580	9600	9600	9600	9600	0
508	20241008	122800	3866580	9600	9600	9600	9600	0
509	20241008	122700	3866580	9600	9600	9600	9600	0
510	20241008	122600	3866580	9600	9600	9600	9600	0
511	20241008	122500	3866580	9600	9600	9600	9600	0
512	20241008	122400	3866580	9600	9600	9600	9600	0
513	20241008	122300	3866580	9600	9600	9600	9600	0
514	20241008	122200	3866580	9600	9600	9600	9600	0
515	20241008	122100	3866580	9600	9600	9600	9600	0
516	20241008	122000	3866580	9600	9600	9600	9600	0
517	20241008	121900	3866580	9600	9600	9600	9600	0
518	20241008	121800	3866580	9600	9600	9600	9600	0
519	20241008	121700	3866580	9600	9600	9600	9600	0
520	20241008	121600	3866580	9600	9600	9600	9600	0
521	20241008	121500	3866580	9600	9600	9600	9600	0
522	20241008	121400	3866580	9600	9600	9600	9600	0
523	20241008	121300	3866580	9600	9600	9600	9600	0
524	20241008	121200	3866580	9600	9600	9600	9600	0
525	20241008	121100	3866580	9600	9600	9600	9600	0
526	20241008	121000	3866580	9600	9600	9600	9600	0
527	20241008	120900	3866580	9600	9600	9600	9600	0
528	20241008	120800	3866580	9600	9600	9600	9600	0
529	20241008	120700	3866580	9600	9600	9600	9600	0
530	20241008	120600	3866580	9600	9600	9600	9600	0
531	20241008	120500	3866580	9600	9600	9600	9600	0
532	20241008	120400	3866580	9600	9600	9600	9600	0
533	20241008	120300	3866580	9600	9600	9600	9600	0
534	20241008	120200	3866580	9600	9600	9600	9600	0
535	20241008	120100	3866580	9600	9600	9600	9600	0
536	20241008	120000	3866580	9600	9600	9600	9600	0
537	20241008	115900	3866580	9600	9600	9600	9600	0
538	20241008	115800	3866580	9600	9600	9600	9600	0
539	20241008	115700	3866580	9600	9600	9600	9600	0
540	20241008	115600	3866580	9600	9600	9600	9600	0
541	20241008	115500	3866580	9600	9600	9600	9600	0
542	20241008	115400	3866580	9600	9600	9600	9600	0
543	20241008	115300	3866580	9600	9600	9600	9600	0
544	20241008	115200	3866580	9600	9600	9600	9600	0
545	20241008	115100	3866580	9600	9600	9600	9600	0
546	20241008	115000	3866580	9600	9600	9600	9600	0
547	20241008	114900	3866580	9600	9600	9600	9600	0
548	20241008	114800	3866580	9600	9600	9600	9600	0
549	20241008	114700	3866580	9600	9600	9600	9600	0
550	20241008	114600	3866580	9600	9600	9600	9600	0
551	20241008	114500	3866580	9600	9600	9600	9600	0
552	20241008	114400	3866580	9600	9600	9600	9600	0
553	20241008	114300	3866580	9600	9600	9600	9600	0
554	20241008	114200	3866580	9600	9600	9600	9600	0
555	20241008	114100	3866580	9600	9600	9600	9600	0
556	20241008	114000	3866580	9600	9600	9600	9600	0
557	20241008	113900	3866580	9600	9600	9600	9600	0
558	20241008	113800	3866580	9600	9600	9600	9600	0
559	20241008	113700	3866580	9600	9600	9600	9600	0
560	20241008	113600	3866580	9600	9600	9600	9600	0
561	20241008	113500	3866580	9600	9600	9600	9600	0
562	20241008	113400	3866580	9600	9600	9600	9600	0
563	20241008	113300	3866580	9600	9600	9600	9600	0
564	20241008	113200	3866580	9600	9600	9600	9600	0
565	20241008	113100	3866580	9600	9600	9600	9600	0
566	20241008	113000	3866580	9600	9600	9600	9600	0
567	20241008	112900	3866580	9600	9600	9600	9600	0
568	20241008	112800	3866580	9600	9600	9600	9600	0
569	20241008	112700	3866580	9600	9600	9600	9600	0
570	20241008	112600	3866580	9600	9600	9600	9600	0
571	20241008	112500	3866580	9600	9600	9600	9600	0
572	20241008	112400	3866580	9600	9600	9600	9600	0
573	20241008	112300	3866580	9600	9600	9600	9600	0
574	20241008	112200	3866580	9600	9600	9600	9600	0
575	20241008	112100	3866580	9600	9600	9600	9600	0
576	20241008	112000	3866580	9600	9600	9600	9600	0
577	20241008	111900	3866580	9600	9600	9600	9600	0
578	20241008	111800	3866580	9600	9600	9600	9600	0
579	20241008	111700	3866580	9600	9600	9600	9600	0
580	20241008	111600	3866580	9600	9600	9600	9600	0
581	20241008	111500	3866580	9600	9600	9600	9600	0
582	20241008	111400	3866580	9600	9600	9600	9600	0
583	20241008	111300	3866580	9600	9600	9600	9600	0
584	20241008	111200	3866580	9600	9600	9600	9600	0
585	20241008	111100	3866580	9600	9600	9600	9600	0
586	20241008	111000	3866580	9600	9600	9600	9600	0
587	20241008	110900	3866580	9600	9600	9600	9600	0
588	20241008	110800	3866580	9600	9600	9600	9600	0
589	20241008	110700	3866580	9600	9600	9600	9600	0
590	20241008	110600	3866580	9600	9600	9600	9600	0
591	20241008	110500	3866580	9600	9600	9600	9600	0
592	20241008	110400	3866580	9600	9600	9600	9600	0
593	20241008	110300	3866580	9600	9600	9600	9600	0
594	20241008	110200	3866580	9600	9600	9600	9600	0
595	20241008	110100	3866580	9600	9600	9600	9600	0
596	20241008	110000	3866580	9600	9600	9600	9600	0
597	20241008	105900	3866580	9600	9600	9600	9600	0
598	20241008	105800	3866580	9600	9600	9600	9600	0
599	20241008	105700	3866580	9600	9600	9600	9600	0
600	20241008	105600	3866580	9600	9600	9600	9600	0
601	20241008	105500	3866580	9600	9610	9610	9600	100
602	20241008	105400	2906030	9600	9710	9710	9600	300
603	20241008	105300	9930	9930	9930	9930	9930	0
604	20241008	105200	9930	9930	9930	9930	9930	0
605	20241008	105100	9930	9930	9930	9930	9930	0
606	20241008	105000	9930	9930	9930	9930	9930	0
607	20241008	104900	9930	9930	9930	9930	9930	1
608	20241008	104800	0	9820	9820	9820	9820	0
609	20241008	104700	0	9820	9820	9820	9820	0
610	20241008	104600	0	9820	9820	9820	9820	0
611	20241008	104500	0	9820	9820	9820	9820	0
612	20241008	104400	0	9820	9820	9820	9820	0
613	20241008	104300	0	9820	9820	9820	9820	0
614	20241008	104200	0	9820	9820	9820	9820	0
615	20241008	104100	0	9820	9820	9820	9820	0
616	20241008	104000	0	9820	9820	9820	9820	0
617	20241008	103900	0	9820	9820	9820	9820	0
618	20241008	103800	0	9820	9820	9820	9820	0
619	20241008	103700	0	9820	9820	9820	9820	0
620	20241008	103600	0	9820	9820	9820	9820	0
621	20241008	103500	0	9820	9820	9820	9820	0
622	20241008	103400	0	9820	9820	9820	9820	0
623	20241008	103300	0	9820	9820	9820	9820	0
624	20241008	103200	0	9820	9820	9820	9820	0
625	20241008	103100	0	9820	9820	9820	9820	0
626	20241008	103000	0	9820	9820	9820	9820	0
627	20241008	102900	0	9820	9820	9820	9820	0
628	20241008	102800	0	9820	9820	9820	9820	0
629	20241008	102700	0	9820	9820	9820	9820	0
630	20241008	102600	0	9820	9820	9820	9820	0
631	20241008	102500	0	9820	9820	9820	9820	0
632	20241008	102400	0	9820	9820	9820	9820	0
633	20241008	102300	0	9820	9820	9820	9820	0
634	20241008	102200	0	9820	9820	9820	9820	0
635	20241008	102100	0	9820	9820	9820	9820	0
636	20241008	102000	0	9820	9820	9820	9820	0
637	20241008	101900	0	9820	9820	9820	9820	0
638	20241008	101800	0	9820	9820	9820	9820	0
639	20241008	101700	0	9820	9820	9820	9820	0
640	20241008	101600	0	9820	9820	9820	9820	0
641	20241008	101500	0	9820	9820	9820	9820	0
642	20241008	101400	0	9820	9820	9820	9820	0
643	20241008	101300	0	9820	9820	9820	9820	0
644	20241008	101200	0	9820	9820	9820	9820	0
645	20241008	101100	0	9820	9820	9820	9820	0
646	20241008	101000	0	9820	9820	9820	9820	0
647	20241008	100900	0	9820	9820	9820	9820	0
648	20241008	100800	0	9820	9820	9820	9820	0
649	20241008	100700	0	9820	9820	9820	9820	0
650	20241008	100600	0	9820	9820	9820	9820	0
651	20241008	100500	0	9820	9820	9820	9820	0
652	20241008	100400	0	9820	9820	9820	9820	0
653	20241008	100300	0	9820	9820	9820	9820	0
654	20241008	100200	0	9820	9820	9820	9820	0
655	20241008	100100	0	9820	9820	9820	9820	0
656	20241008	100000	0	9820	9820	9820	9820	0
657	20241008	095900	0	9820	9820	9820	9820	0
658	20241008	095800	0	9820	9820	9820	9820	0
659	20241008	095700	0	9820	9820	9820	9820	0
660	20241008	095600	0	9820	9820	9820	9820	0
661	20241008	095500	0	9820	9820	9820	9820	0
662	20241008	095400	0	9820	9820	9820	9820	0
663	20241008	095300	0	9820	9820	9820	9820	0
664	20241008	095200	0	9820	9820	9820	9820	0
665	20241008	095100	0	9820	9820	9820	9820	0
666	20241008	095000	0	9820	9820	9820	9820	0
667	20241008	094900	0	9820	9820	9820	9820	0
668	20241008	094800	0	9820	9820	9820	9820	0
669	20241008	094700	0	9820	9820	9820	9820	0
670	20241008	094600	0	9820	9820	9820	9820	0
671	20241008	094500	0	9820	9820	9820	9820	0
672	20241008	094400	0	9820	9820	9820	9820	0
673	20241008	094300	0	9820	9820	9820	9820	0
674	20241008	094200	0	9820	9820	9820	9820	0
675	20241008	094100	0	9820	9820	9820	9820	0
676	20241008	094000	0	9820	9820	9820	9820	0
677	20241008	093900	0	9820	9820	9820	9820	0
678	20241008	093800	0	9820	9820	9820	9820	0
679	20241008	093700	0	9820	9820	9820	9820	0
680	20241008	093600	0	9820	9820	9820	9820	0
681	20241008	093500	0	9820	9820	9820	9820	0
682	20241008	093400	0	9820	9820	9820	9820	0
683	20241008	093300	0	9820	9820	9820	9820	0
684	20241008	093200	0	9820	9820	9820	9820	0
685	20241008	093100	0	9820	9820	9820	9820	0
686	20241008	093000	0	9820	9820	9820	9820	0
687	20241008	092900	0	9820	9820	9820	9820	0
688	20241008	092800	0	9820	9820	9820	9820	0
689	20241008	092700	0	9820	9820	9820	9820	0
690	20241008	092600	0	9820	9820	9820	9820	0
691	20241008	092500	0	9820	9820	9820	9820	0
692	20241008	092400	0	9820	9820	9820	9820	0
693	20241008	092300	0	9820	9820	9820	9820	0
694	20241008	092200	0	9820	9820	9820	9820	0
695	20241008	092100	0	9820	9820	9820	9820	0
696	20241008	092000	0	9820	9820	9820	9820	0
697	20241008	091900	0	9820	9820	9820	9820	0
698	20241008	091800	0	9820	9820	9820	9820	0
699	20241008	091700	0	9820	9820	9820	9820	0
700	20241008	091600	0	9820	9820	9820	9820	0
701	20241008	091500	0	9820	9820	9820	9820	0
702	20241008	091400	0	9820	9820	9820	9820	0
703	20241008	091300	0	9820	9820	9820	9820	0
704	20241008	091200	0	9820	9820	9820	9820	0
705	20241008	091100	0	9820	9820	9820	9820	0
706	20241008	091000	0	9820	9820	9820	9820	0
707	20241008	090900	0	9820	9820	9820	9820	0
708	20241008	090800	0	9820	9820	9820	9820	0
709	20241008	090700	0	9820	9820	9820	9820	0
710	20241008	090600	0	9820	9820	9820	9820	0
711	20241008	090500	0	9820	9820	9820	9820	0
712	20241008	090400	0	9820	9820	9820	9820	0
713	20241008	090300	0	9820	9820	9820	9820	0
714	20241008	090200	0	9820	9820	9820	9820	0
715	20241008	090100	0	9820	9820	9820	9820	0
716	20241008	090000	0	9820	9820	9820	9820	0