KissMeData/200580/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204000	3913350	9790	9790	9790	9790	1
3	20241015	203900	3913350	9790	9790	9790	9790	0
4	20241015	203800	3913350	9790	9790	9790	9790	0
5	20241015	203700	3913350	9790	9790	9790	9790	0
6	20241015	203600	3913350	9790	9790	9790	9790	0
7	20241015	203500	3913350	9790	9790	9790	9790	0
8	20241015	203400	3913350	9790	9790	9790	9790	0
9	20241015	203300	3913350	9790	9790	9790	9790	0
10	20241015	203200	3913350	9790	9790	9790	9790	0
11	20241015	203100	3913350	9790	9790	9790	9790	0
12	20241015	203000	3913350	9790	9790	9790	9790	0
13	20241015	202900	3913350	9790	9790	9790	9790	0
14	20241015	202800	3913350	9790	9790	9790	9790	0
15	20241015	202700	3913350	9790	9790	9790	9790	0
16	20241015	202600	3913350	9790	9790	9790	9790	0
17	20241015	202500	3913350	9790	9790	9790	9790	0
18	20241015	202400	3913350	9790	9790	9790	9790	0
19	20241015	202300	3913350	9790	9790	9790	9790	0
20	20241015	202200	3913350	9790	9790	9790	9790	0
21	20241015	202100	3913350	9790	9790	9790	9790	0
22	20241015	202000	3913350	9790	9790	9790	9790	0
23	20241015	201900	3913350	9790	9790	9790	9790	0
24	20241015	201800	3913350	9790	9790	9790	9790	0
25	20241015	201700	3913350	9790	9790	9790	9790	0
26	20241015	201600	3913350	9790	9790	9790	9790	0
27	20241015	201500	3913350	9790	9790	9790	9790	0
28	20241015	201400	3913350	9790	9790	9790	9790	0
29	20241015	201300	3913350	9790	9790	9790	9790	0
30	20241015	201200	3913350	9790	9790	9790	9790	0
31	20241015	201100	3913350	9790	9790	9790	9790	0
32	20241015	201000	3913350	9790	9790	9790	9790	1
33	20241015	200900	3913350	9790	9790	9790	9790	0
34	20241015	200800	3913350	9790	9790	9790	9790	0
35	20241015	200700	3913350	9790	9790	9790	9790	0
36	20241015	200600	3913350	9790	9790	9790	9790	0
37	20241015	200500	3913350	9790	9790	9790	9790	0
38	20241015	200400	3913350	9790	9790	9790	9790	0
39	20241015	200300	3913350	9790	9790	9790	9790	0
40	20241015	200200	3913350	9790	9790	9790	9790	0
41	20241015	200100	3913350	9790	9790	9790	9790	0
42	20241015	200000	3913350	9790	9790	9790	9790	0
43	20241015	195900	3913350	9790	9790	9790	9790	0
44	20241015	195800	3913350	9790	9790	9790	9790	0
45	20241015	195700	3913350	9790	9790	9790	9790	0
46	20241015	195600	3913350	9790	9790	9790	9790	0
47	20241015	195500	3913350	9790	9790	9790	9790	0
48	20241015	195400	3913350	9790	9790	9790	9790	0
49	20241015	195300	3913350	9790	9790	9790	9790	0
50	20241015	195200	3913350	9790	9790	9790	9790	0
51	20241015	195100	3913350	9790	9790	9790	9790	0
52	20241015	195000	3913350	9790	9790	9790	9790	0
53	20241015	194900	3913350	9790	9790	9790	9790	0
54	20241015	194800	3913350	9790	9790	9790	9790	0
55	20241015	194700	3913350	9790	9790	9790	9790	0
56	20241015	194600	3913350	9790	9790	9790	9790	0
57	20241015	194500	3913350	9790	9790	9790	9790	0
58	20241015	194400	3913350	9790	9790	9790	9790	0
59	20241015	194300	3913350	9790	9790	9790	9790	0
60	20241015	194200	3913350	9790	9790	9790	9790	0
61	20241015	194100	3913350	9790	9790	9790	9790	0
62	20241015	194000	3913350	9790	9790	9790	9790	1
63	20241015	193900	3913350	9790	9790	9790	9790	0
64	20241015	193800	3913350	9790	9790	9790	9790	0
65	20241015	193700	3913350	9790	9790	9790	9790	0
66	20241015	193600	3913350	9790	9790	9790	9790	0
67	20241015	193500	3913350	9790	9790	9790	9790	0
68	20241015	193400	3913350	9790	9790	9790	9790	0
69	20241015	193300	3913350	9790	9790	9790	9790	0
70	20241015	193200	3913350	9790	9790	9790	9790	0
71	20241015	193100	3913350	9790	9790	9790	9790	0
72	20241015	193000	3913350	9790	9790	9790	9790	0
73	20241015	192900	3913350	9790	9790	9790	9790	0
74	20241015	192800	3913350	9790	9790	9790	9790	0
75	20241015	192700	3913350	9790	9790	9790	9790	0
76	20241015	192600	3913350	9790	9790	9790	9790	0
77	20241015	192500	3913350	9790	9790	9790	9790	0
78	20241015	192400	3913350	9790	9790	9790	9790	0
79	20241015	192300	3913350	9790	9790	9790	9790	0
80	20241015	192200	3913350	9790	9790	9790	9790	0
81	20241015	192100	3913350	9790	9790	9790	9790	0
82	20241015	192000	3913350	9790	9790	9790	9790	0
83	20241015	191900	3913350	9790	9790	9790	9790	0
84	20241015	191800	3913350	9790	9790	9790	9790	0
85	20241015	191700	3913350	9790	9790	9790	9790	0
86	20241015	191600	3913350	9790	9790	9790	9790	0
87	20241015	191500	3913350	9790	9790	9790	9790	0
88	20241015	191400	3913350	9790	9790	9790	9790	0
89	20241015	191300	3913350	9790	9790	9790	9790	0
90	20241015	191200	3913350	9790	9790	9790	9790	0
91	20241015	191100	3913350	9790	9790	9790	9790	0
92	20241015	191000	3913350	9790	9790	9790	9790	1
93	20241015	190900	3913350	9790	9790	9790	9790	0
94	20241015	190800	3913350	9790	9790	9790	9790	0
95	20241015	190700	3913350	9790	9790	9790	9790	0
96	20241015	190600	3913350	9790	9790	9790	9790	0
97	20241015	190500	3913350	9790	9790	9790	9790	0
98	20241015	190400	3913350	9790	9790	9790	9790	0
99	20241015	190300	3913350	9790	9790	9790	9790	0
100	20241015	190200	3913350	9790	9790	9790	9790	0
101	20241015	190100	3913350	9790	9790	9790	9790	0
102	20241015	190000	3913350	9790	9790	9790	9790	0
103	20241015	185900	3913350	9790	9790	9790	9790	0
104	20241015	185800	3913350	9790	9790	9790	9790	0
105	20241015	185700	3913350	9790	9790	9790	9790	0
106	20241015	185600	3913350	9790	9790	9790	9790	0
107	20241015	185500	3913350	9790	9790	9790	9790	0
108	20241015	185400	3913350	9790	9790	9790	9790	0
109	20241015	185300	3913350	9790	9790	9790	9790	0
110	20241015	185200	3913350	9790	9790	9790	9790	0
111	20241015	185100	3913350	9790	9790	9790	9790	0
112	20241015	185000	3913350	9790	9790	9790	9790	0
113	20241015	184900	3913350	9790	9790	9790	9790	0
114	20241015	184800	3913350	9790	9790	9790	9790	0
115	20241015	184700	3913350	9790	9790	9790	9790	0
116	20241015	184600	3913350	9790	9790	9790	9790	0
117	20241015	184500	3913350	9790	9790	9790	9790	0
118	20241015	184400	3913350	9790	9790	9790	9790	0
119	20241015	184300	3913350	9790	9790	9790	9790	0
120	20241015	184200	3913350	9790	9790	9790	9790	0
121	20241015	184100	3913350	9790	9790	9790	9790	0
122	20241015	184000	3913350	9790	9790	9790	9790	1
123	20241015	183900	3913350	9790	9790	9790	9790	0
124	20241015	183800	3913350	9790	9790	9790	9790	0
125	20241015	183700	3913350	9790	9790	9790	9790	0
126	20241015	183600	3913350	9790	9790	9790	9790	0
127	20241015	183500	3913350	9790	9790	9790	9790	0
128	20241015	183400	3913350	9790	9790	9790	9790	0
129	20241015	183300	3913350	9790	9790	9790	9790	0
130	20241015	183200	3913350	9790	9790	9790	9790	0
131	20241015	183100	3913350	9790	9790	9790	9790	0
132	20241015	183000	3913350	9790	9790	9790	9790	0
133	20241015	182900	3913350	9790	9790	9790	9790	0
134	20241015	182800	3913350	9790	9790	9790	9790	0
135	20241015	182700	3913350	9790	9790	9790	9790	0
136	20241015	182600	3913350	9790	9790	9790	9790	0
137	20241015	182500	3913350	9790	9790	9790	9790	0
138	20241015	182400	3913350	9790	9790	9790	9790	0
139	20241015	182300	3913350	9790	9790	9790	9790	0
140	20241015	182200	3913350	9790	9790	9790	9790	0
141	20241015	182100	3913350	9790	9790	9790	9790	0
142	20241015	182000	3913350	9790	9790	9790	9790	0
143	20241015	181900	3913350	9790	9790	9790	9790	0
144	20241015	181800	3913350	9790	9790	9790	9790	0
145	20241015	181700	3913350	9790	9790	9790	9790	0
146	20241015	181600	3913350	9790	9790	9790	9790	0
147	20241015	181500	3913350	9790	9790	9790	9790	0
148	20241015	181400	3913350	9790	9790	9790	9790	0
149	20241015	181300	3913350	9790	9790	9790	9790	0
150	20241015	181200	3913350	9790	9790	9790	9790	0
151	20241015	181100	3913350	9790	9790	9790	9790	0
152	20241015	181000	3913350	9790	9790	9790	9790	1
153	20241015	180900	3913350	9790	9790	9790	9790	0
154	20241015	180800	3913350	9790	9790	9790	9790	0
155	20241015	180700	3913350	9790	9790	9790	9790	0
156	20241015	180600	3913350	9790	9790	9790	9790	0
157	20241015	180500	3913350	9790	9790	9790	9790	0
158	20241015	180400	3913350	9790	9790	9790	9790	0
159	20241015	180300	3913350	9790	9790	9790	9790	0
160	20241015	180200	3913350	9790	9790	9790	9790	0
161	20241015	180100	3913350	9790	9790	9790	9790	0
162	20241015	180000	3913350	9790	9790	9790	9790	0
163	20241015	175900	3913350	9790	9790	9790	9790	0
164	20241015	175800	3913350	9790	9790	9790	9790	0
165	20241015	175700	3913350	9790	9790	9790	9790	0
166	20241015	175600	3913350	9790	9790	9790	9790	0
167	20241015	175500	3913350	9790	9790	9790	9790	0
168	20241015	175400	3913350	9790	9790	9790	9790	0
169	20241015	175300	3913350	9790	9790	9790	9790	0
170	20241015	175200	3913350	9790	9790	9790	9790	0
171	20241015	175100	3913350	9790	9790	9790	9790	0
172	20241015	175000	3913350	9790	9790	9790	9790	0
173	20241015	174900	3913350	9790	9790	9790	9790	0
174	20241015	174800	3913350	9790	9790	9790	9790	0
175	20241015	174700	3913350	9790	9790	9790	9790	0
176	20241015	174600	3913350	9790	9790	9790	9790	0
177	20241015	174500	3913350	9790	9790	9790	9790	0
178	20241015	174400	3913350	9790	9790	9790	9790	0
179	20241015	174300	3913350	9790	9790	9790	9790	0
180	20241015	174200	3913350	9790	9790	9790	9790	0
181	20241015	174100	3913350	9790	9790	9790	9790	0
182	20241015	174000	3913350	9790	9790	9790	9790	1
183	20241015	173900	3913350	9790	9790	9790	9790	0
184	20241015	173800	3913350	9790	9790	9790	9790	0
185	20241015	173700	3913350	9790	9790	9790	9790	0
186	20241015	173600	3913350	9790	9790	9790	9790	0
187	20241015	173500	3913350	9790	9790	9790	9790	0
188	20241015	173400	3913350	9790	9790	9790	9790	0
189	20241015	173300	3913350	9790	9790	9790	9790	0
190	20241015	173200	3913350	9790	9790	9790	9790	0
191	20241015	173100	3913350	9790	9790	9790	9790	0
192	20241015	173000	3913350	9790	9790	9790	9790	0
193	20241015	172900	3913350	9790	9790	9790	9790	0
194	20241015	172800	3913350	9790	9790	9790	9790	0
195	20241015	172700	3913350	9790	9790	9790	9790	0
196	20241015	172600	3913350	9790	9790	9790	9790	0
197	20241015	172500	3913350	9790	9790	9790	9790	0
198	20241015	172400	3913350	9790	9790	9790	9790	0
199	20241015	172300	3913350	9790	9790	9790	9790	0
200	20241015	172200	3913350	9790	9790	9790	9790	0
201	20241015	172100	3913350	9790	9790	9790	9790	0
202	20241015	172000	3913350	9790	9790	9790	9790	0
203	20241015	171900	3913350	9790	9790	9790	9790	0
204	20241015	171800	3913350	9790	9790	9790	9790	0
205	20241015	171700	3913350	9790	9790	9790	9790	0
206	20241015	171600	3913350	9790	9790	9790	9790	0
207	20241015	171500	3913350	9790	9790	9790	9790	0
208	20241015	171400	3913350	9790	9790	9790	9790	0
209	20241015	171300	3913350	9790	9790	9790	9790	0
210	20241015	171200	3913350	9790	9790	9790	9790	0
211	20241015	171100	3913350	9790	9790	9790	9790	0
212	20241015	171000	3913350	9790	9790	9790	9790	1
213	20241015	170900	3913350	9790	9790	9790	9790	0
214	20241015	170800	3913350	9790	9790	9790	9790	0
215	20241015	170700	3913350	9790	9790	9790	9790	0
216	20241015	170600	3913350	9790	9790	9790	9790	0
217	20241015	170500	3913350	9790	9790	9790	9790	0
218	20241015	170400	3913350	9790	9790	9790	9790	0
219	20241015	170300	3913350	9790	9790	9790	9790	0
220	20241015	170200	3913350	9790	9790	9790	9790	0
221	20241015	170100	3913350	9790	9790	9790	9790	0
222	20241015	170000	3913350	9790	9790	9790	9790	0
223	20241015	165900	3913350	9790	9790	9790	9790	0
224	20241015	165800	3913350	9790	9790	9790	9790	0
225	20241015	165700	3913350	9790	9790	9790	9790	0
226	20241015	165600	3913350	9790	9790	9790	9790	0
227	20241015	165500	3913350	9790	9790	9790	9790	0
228	20241015	165400	3913350	9790	9790	9790	9790	0
229	20241015	165300	3913350	9790	9790	9790	9790	0
230	20241015	165200	3913350	9790	9790	9790	9790	0
231	20241015	165100	3913350	9790	9790	9790	9790	0
232	20241015	165000	3913350	9790	9790	9790	9790	0
233	20241015	164900	3913350	9790	9790	9790	9790	0
234	20241015	164800	3913350	9790	9790	9790	9790	0
235	20241015	164700	3913350	9790	9790	9790	9790	0
236	20241015	164600	3913350	9790	9790	9790	9790	0
237	20241015	164500	3913350	9790	9790	9790	9790	0
238	20241015	164400	3913350	9790	9790	9790	9790	0
239	20241015	164300	3913350	9790	9790	9790	9790	0
240	20241015	164200	3913350	9790	9790	9790	9790	0
241	20241015	164100	3913350	9790	9790	9790	9790	0
242	20241015	164000	3913350	9790	9790	9790	9790	1
243	20241015	163900	3913350	9790	9790	9790	9790	0
244	20241015	163800	3913350	9790	9790	9790	9790	0
245	20241015	163700	3913350	9790	9790	9790	9790	0
246	20241015	163600	3913350	9790	9790	9790	9790	0
247	20241015	163500	3913350	9790	9790	9790	9790	0
248	20241015	163400	3913350	9790	9790	9790	9790	0
249	20241015	163300	3913350	9790	9790	9790	9790	0
250	20241015	163200	3913350	9790	9790	9790	9790	0
251	20241015	163100	3913350	9790	9790	9790	9790	0
252	20241015	163000	3913350	9790	9790	9790	9790	0
253	20241015	162900	3913350	9790	9790	9790	9790	0
254	20241015	162800	3913350	9790	9790	9790	9790	0
255	20241015	162700	3913350	9790	9790	9790	9790	0
256	20241015	162600	3913350	9790	9790	9790	9790	0
257	20241015	162500	3913350	9790	9790	9790	9790	0
258	20241015	162400	3913350	9790	9790	9790	9790	0
259	20241015	162300	3913350	9790	9790	9790	9790	0
260	20241015	162200	3913350	9790	9790	9790	9790	0
261	20241015	162100	3913350	9790	9790	9790	9790	0
262	20241015	162000	3913350	9790	9790	9790	9790	0
263	20241015	161900	3913350	9790	9790	9790	9790	0
264	20241015	161800	3913350	9790	9790	9790	9790	0
265	20241015	161700	3913350	9790	9790	9790	9790	0
266	20241015	161600	3913350	9790	9790	9790	9790	0
267	20241015	161500	3913350	9790	9790	9790	9790	0
268	20241015	161400	3913350	9790	9790	9790	9790	0
269	20241015	161300	3913350	9790	9790	9790	9790	0
270	20241015	161200	3913350	9790	9790	9790	9790	0
271	20241015	161100	3913350	9790	9790	9790	9790	0
272	20241015	161000	3913350	9790	9790	9790	9790	1
273	20241015	160900	3913350	9790	9790	9790	9790	0
274	20241015	160800	3913350	9790	9790	9790	9790	0
275	20241015	160700	3913350	9790	9790	9790	9790	0
276	20241015	160600	3913350	9790	9790	9790	9790	0
277	20241015	160500	3913350	9790	9790	9790	9790	0
278	20241015	160400	3913350	9790	9790	9790	9790	0
279	20241015	160300	3913350	9790	9790	9790	9790	0
280	20241015	160200	3913350	9790	9790	9790	9790	0
281	20241015	160100	3913350	9790	9790	9790	9790	0
282	20241015	160000	3913350	9790	9790	9790	9790	0
283	20241015	155900	3913350	9790	9790	9790	9790	0
284	20241015	155800	3913350	9790	9790	9790	9790	0
285	20241015	155700	3913350	9790	9790	9790	9790	0
286	20241015	155600	3913350	9790	9790	9790	9790	0
287	20241015	155500	3913350	9790	9790	9790	9790	0
288	20241015	155400	3913350	9790	9790	9790	9790	0
289	20241015	155300	3913350	9790	9790	9790	9790	0
290	20241015	155200	3913350	9790	9790	9790	9790	0
291	20241015	155100	3913350	9790	9790	9790	9790	0
292	20241015	155000	3913350	9790	9790	9790	9790	0
293	20241015	154900	3913350	9790	9790	9790	9790	0
294	20241015	154800	3913350	9790	9790	9790	9790	0
295	20241015	154700	3913350	9790	9790	9790	9790	0
296	20241015	154600	3913350	9790	9790	9790	9790	0
297	20241015	154500	3913350	9790	9790	9790	9790	0
298	20241015	154400	3913350	9790	9790	9790	9790	0
299	20241015	154300	3913350	9790	9790	9790	9790	0
300	20241015	154200	3913350	9790	9790	9790	9790	0
301	20241015	154100	3913350	9790	9790	9790	9790	0
302	20241015	154000	3913350	9790	9790	9790	9790	1
303	20241015	153900	3913350	9790	9790	9790	9790	0
304	20241015	153800	3913350	9790	9790	9790	9790	0
305	20241015	153700	3913350	9790	9790	9790	9790	0
306	20241015	153600	3913350	9790	9790	9790	9790	0
307	20241015	153500	3913350	9790	9790	9790	9790	0
308	20241015	153400	3913350	9790	9790	9790	9790	0
309	20241015	153300	3913350	9790	9790	9790	9790	0
310	20241015	153200	3913350	9790	9790	9790	9790	0
311	20241015	153100	3913350	9790	9790	9790	9790	0
312	20241015	153000	3913350	9790	9790	9790	9790	0
313	20241015	152900	3913350	9790	9790	9790	9790	0
314	20241015	152800	3913350	9790	9790	9790	9790	0
315	20241015	152700	3913350	9790	9790	9790	9790	0
316	20241015	152600	3913350	9790	9790	9790	9790	0
317	20241015	152500	3913350	9790	9790	9790	9790	0
318	20241015	152400	3913350	9790	9790	9790	9790	0
319	20241015	152300	3913350	9790	9790	9790	9790	0
320	20241015	152200	3913350	9790	9790	9790	9790	0
321	20241015	152100	3913350	9790	9790	9790	9790	0
322	20241015	152000	3913350	9790	9790	9790	9790	0
323	20241015	151900	3913350	9790	9790	9790	9790	0
324	20241015	151800	3913350	9790	9790	9790	9790	0
325	20241015	151700	3913350	9790	9790	9790	9790	0
326	20241015	151600	3913350	9790	9790	9790	9790	0
327	20241015	151500	3913350	9790	9790	9790	9790	0
328	20241015	151400	3913350	9790	9790	9790	9790	0
329	20241015	151300	3913350	9790	9790	9790	9790	0
330	20241015	151200	3913350	9790	9790	9790	9790	0
331	20241015	151100	3913350	9790	9790	9790	9790	0
332	20241015	151000	3913350	9790	9790	9790	9790	0
333	20241015	150900	3913350	9790	9790	9790	9790	0
334	20241015	150800	3913350	9790	9790	9790	9790	0
335	20241015	150700	3913350	9790	9790	9790	9790	0
336	20241015	150600	3913350	9790	9790	9790	9790	0
337	20241015	150500	3913350	9790	9790	9790	9790	0
338	20241015	150400	3913350	9790	9790	9790	9790	0
339	20241015	150300	3913350	9790	9790	9790	9790	1
340	20241015	150200	3903560	9630	9630	9630	9630	0
341	20241015	150100	3903560	9630	9630	9630	9630	0
342	20241015	150000	3903560	9630	9630	9630	9630	0
343	20241015	145900	3903560	9630	9630	9630	9630	0
344	20241015	145800	3903560	9630	9630	9630	9630	0
345	20241015	145700	3903560	9630	9630	9630	9630	0
346	20241015	145600	3903560	9630	9630	9630	9630	0
347	20241015	145500	3903560	9630	9630	9630	9630	0
348	20241015	145400	3903560	9630	9630	9630	9630	87
349	20241015	145300	3065750	9790	9790	9790	9790	0
350	20241015	145200	3065750	9790	9790	9790	9790	0
351	20241015	145100	3065750	9790	9790	9790	9790	0
352	20241015	145000	3065750	9790	9790	9790	9790	0
353	20241015	144900	3065750	9790	9790	9790	9790	0
354	20241015	144800	3065750	9790	9790	9790	9790	0
355	20241015	144700	3065750	9790	9790	9790	9790	0
356	20241015	144600	3065750	9790	9790	9790	9790	0
357	20241015	144500	3065750	9790	9790	9790	9790	0
358	20241015	144400	3065750	9790	9790	9790	9790	0
359	20241015	144300	3065750	9790	9790	9790	9790	0
360	20241015	144200	3065750	9790	9790	9790	9790	1
361	20241015	144100	3055960	9630	9630	9630	9630	0
362	20241015	144000	3055960	9630	9630	9630	9630	0
363	20241015	143900	3055960	9630	9630	9630	9630	0
364	20241015	143800	3055960	9630	9630	9630	9630	0
365	20241015	143700	3055960	9630	9630	9630	9630	0
366	20241015	143600	3055960	9630	9630	9630	9630	0
367	20241015	143500	3055960	9630	9630	9630	9630	0
368	20241015	143400	3055960	9630	9630	9630	9630	0
369	20241015	143300	3055960	9630	9630	9630	9630	0
370	20241015	143200	3055960	9630	9630	9630	9630	0
371	20241015	143100	3055960	9630	9630	9630	9630	0
372	20241015	143000	3055960	9630	9630	9630	9630	0
373	20241015	142900	3055960	9630	9630	9630	9630	0
374	20241015	142800	3055960	9630	9630	9630	9630	0
375	20241015	142700	3055960	9630	9630	9630	9630	0
376	20241015	142600	3055960	9630	9630	9630	9630	0
377	20241015	142500	3055960	9630	9630	9630	9630	0
378	20241015	142400	3055960	9630	9630	9630	9630	0
379	20241015	142300	3055960	9630	9630	9630	9630	0
380	20241015	142200	3055960	9630	9630	9630	9630	0
381	20241015	142100	3055960	9630	9630	9630	9630	59
382	20241015	142000	2487790	9790	9790	9790	9790	0
383	20241015	141900	2487790	9790	9790	9790	9790	0
384	20241015	141800	2487790	9790	9790	9790	9790	0
385	20241015	141700	2487790	9790	9790	9790	9790	0
386	20241015	141600	2487790	9790	9790	9790	9790	0
387	20241015	141500	2487790	9790	9790	9790	9790	0
388	20241015	141400	2487790	9790	9790	9790	9790	0
389	20241015	141300	2487790	9790	9790	9790	9790	0
390	20241015	141200	2487790	9790	9790	9790	9790	0
391	20241015	141100	2487790	9790	9790	9790	9790	0
392	20241015	141000	2487790	9790	9790	9790	9790	0
393	20241015	140900	2487790	9790	9790	9790	9790	0
394	20241015	140800	2487790	9790	9790	9790	9790	0
395	20241015	140700	2487790	9790	9790	9790	9790	0
396	20241015	140600	2487790	9790	9790	9790	9790	0
397	20241015	140500	2487790	9790	9790	9790	9790	0
398	20241015	140400	2487790	9790	9790	9790	9790	0
399	20241015	140300	2487790	9790	9790	9790	9790	0
400	20241015	140200	2487790	9790	9790	9790	9790	0
401	20241015	140100	2487790	9790	9790	9790	9790	0
402	20241015	140000	2487790	9790	9790	9790	9790	0
403	20241015	135900	2487790	9790	9790	9790	9790	0
404	20241015	135800	2487790	9790	9790	9790	9790	0
405	20241015	135700	2487790	9790	9790	9790	9790	0
406	20241015	135600	2487790	9790	9790	9790	9790	0
407	20241015	135500	2487790	9790	9790	9790	9790	0
408	20241015	135400	2487790	9790	9790	9790	9790	0
409	20241015	135300	2487790	9790	9790	9790	9790	0
410	20241015	135200	2487790	9790	9790	9790	9790	0
411	20241015	135100	2487790	9790	9790	9790	9790	0
412	20241015	135000	2487790	9790	9790	9790	9790	0
413	20241015	134900	2487790	9790	9790	9790	9790	0
414	20241015	134800	2487790	9790	9790	9790	9790	0
415	20241015	134700	2487790	9790	9790	9790	9790	0
416	20241015	134600	2487790	9790	9790	9790	9790	0
417	20241015	134500	2487790	9790	9790	9790	9790	0
418	20241015	134400	2487790	9790	9790	9790	9790	0
419	20241015	134300	2487790	9790	9790	9790	9790	0
420	20241015	134200	2487790	9790	9790	9790	9790	0
421	20241015	134100	2487790	9790	9790	9790	9790	0
422	20241015	134000	2487790	9790	9790	9790	9790	0
423	20241015	133900	2487790	9790	9790	9790	9790	0
424	20241015	133800	2487790	9790	9790	9790	9790	0
425	20241015	133700	2487790	9790	9790	9790	9790	0
426	20241015	133600	2487790	9790	9790	9790	9790	0
427	20241015	133500	2487790	9790	9790	9790	9790	0
428	20241015	133400	2487790	9790	9790	9790	9790	0
429	20241015	133300	2487790	9790	9790	9790	9790	0
430	20241015	133200	2487790	9790	9790	9790	9790	1
431	20241015	133100	2478000	9550	9550	9550	9550	121
432	20241015	133000	1322450	9500	9500	9500	9500	0
433	20241015	132900	1322450	9500	9500	9500	9500	0
434	20241015	132800	1322450	9500	9500	9500	9500	0
435	20241015	132700	1322450	9500	9500	9500	9500	0
436	20241015	132600	1322450	9500	9500	9500	9500	0
437	20241015	132500	1322450	9500	9500	9500	9500	0
438	20241015	132400	1322450	9500	9500	9500	9500	0
439	20241015	132300	1322450	9500	9500	9500	9500	0
440	20241015	132200	1322450	9500	9500	9500	9500	0
441	20241015	132100	1322450	9500	9500	9500	9500	0
442	20241015	132000	1322450	9500	9500	9500	9500	0
443	20241015	131900	1322450	9500	9500	9500	9500	0
444	20241015	131800	1322450	9500	9500	9500	9500	0
445	20241015	131700	1322450	9500	9500	9500	9500	0
446	20241015	131600	1322450	9500	9500	9500	9500	0
447	20241015	131500	1322450	9500	9500	9500	9500	0
448	20241015	131400	1322450	9500	9500	9500	9500	0
449	20241015	131300	1322450	9500	9500	9500	9500	0
450	20241015	131200	1322450	9500	9500	9500	9500	0
451	20241015	131100	1322450	9500	9500	9500	9500	0
452	20241015	131000	1322450	9500	9500	9500	9500	0
453	20241015	130900	1322450	9500	9500	9500	9500	0
454	20241015	130800	1322450	9500	9500	9500	9500	0
455	20241015	130700	1322450	9500	9500	9500	9500	0
456	20241015	130600	1322450	9500	9500	9500	9500	0
457	20241015	130500	1322450	9500	9500	9500	9500	0
458	20241015	130400	1322450	9500	9500	9500	9500	0
459	20241015	130300	1322450	9500	9500	9500	9500	0
460	20241015	130200	1322450	9500	9500	9500	9500	0
461	20241015	130100	1322450	9500	9500	9500	9500	0
462	20241015	130000	1322450	9500	9500	9500	9500	0
463	20241015	125900	1322450	9500	9500	9500	9500	0
464	20241015	125800	1322450	9500	9500	9500	9500	0
465	20241015	125700	1322450	9500	9500	9500	9500	100
466	20241015	125600	372450	9550	9550	9550	9550	0
467	20241015	125500	372450	9550	9550	9550	9550	0
468	20241015	125400	372450	9550	9550	9550	9550	0
469	20241015	125300	372450	9550	9550	9550	9550	0
470	20241015	125200	372450	9550	9550	9550	9550	0
471	20241015	125100	372450	9550	9550	9550	9550	0
472	20241015	125000	372450	9550	9550	9550	9550	0
473	20241015	124900	372450	9550	9550	9550	9550	0
474	20241015	124800	372450	9550	9550	9550	9550	0
475	20241015	124700	372450	9550	9550	9550	9550	0
476	20241015	124600	372450	9550	9550	9550	9550	0
477	20241015	124500	372450	9550	9550	9550	9550	0
478	20241015	124400	372450	9550	9550	9550	9550	0
479	20241015	124300	372450	9550	9550	9550	9550	0
480	20241015	124200	372450	9550	9550	9550	9550	0
481	20241015	124100	372450	9550	9550	9550	9550	0
482	20241015	124000	372450	9550	9550	9550	9550	0
483	20241015	123900	372450	9550	9550	9550	9550	0
484	20241015	123800	372450	9550	9550	9550	9550	0
485	20241015	123700	372450	9550	9550	9550	9550	0
486	20241015	123600	372450	9550	9550	9550	9550	0
487	20241015	123500	372450	9550	9550	9550	9550	0
488	20241015	123400	372450	9550	9550	9550	9550	0
489	20241015	123300	372450	9550	9550	9550	9550	0
490	20241015	123200	372450	9550	9550	9550	9550	0
491	20241015	123100	372450	9550	9550	9550	9550	0
492	20241015	123000	372450	9550	9550	9550	9550	0
493	20241015	122900	372450	9550	9550	9550	9550	0
494	20241015	122800	372450	9550	9550	9550	9550	0
495	20241015	122700	372450	9550	9550	9550	9550	0
496	20241015	122600	372450	9550	9550	9550	9550	0
497	20241015	122500	372450	9550	9550	9550	9550	0
498	20241015	122400	372450	9550	9550	9550	9550	0
499	20241015	122300	372450	9550	9550	9550	9550	0
500	20241015	122200	372450	9550	9550	9550	9550	0
501	20241015	122100	372450	9550	9550	9550	9550	1
502	20241015	122000	362900	9550	9550	9550	9550	18
503	20241015	121900	191000	9550	9550	9550	9550	18
504	20241015	121800	19100	9550	9550	9550	9550	0
505	20241015	121700	19100	9550	9550	9550	9550	0
506	20241015	121600	19100	9550	9550	9550	9550	0
507	20241015	121500	19100	9550	9550	9550	9550	0
508	20241015	121400	19100	9550	9550	9550	9550	0
509	20241015	121300	19100	9550	9550	9550	9550	0
510	20241015	121200	19100	9550	9550	9550	9550	0
511	20241015	121100	19100	9550	9550	9550	9550	0
512	20241015	121000	19100	9550	9550	9550	9550	0
513	20241015	120900	19100	9550	9550	9550	9550	0
514	20241015	120800	19100	9550	9550	9550	9550	0
515	20241015	120700	19100	9550	9550	9550	9550	0
516	20241015	120600	19100	9550	9550	9550	9550	0
517	20241015	120500	19100	9550	9550	9550	9550	0
518	20241015	120400	19100	9550	9550	9550	9550	0
519	20241015	120300	19100	9550	9550	9550	9550	0
520	20241015	120200	19100	9550	9550	9550	9550	0
521	20241015	120100	19100	9550	9550	9550	9550	0
522	20241015	120000	19100	9550	9550	9550	9550	0
523	20241015	115900	19100	9550	9550	9550	9550	0
524	20241015	115800	19100	9550	9550	9550	9550	0
525	20241015	115700	19100	9550	9550	9550	9550	0
526	20241015	115600	19100	9550	9550	9550	9550	0
527	20241015	115500	19100	9550	9550	9550	9550	0
528	20241015	115400	19100	9550	9550	9550	9550	0
529	20241015	115300	19100	9550	9550	9550	9550	0
530	20241015	115200	19100	9550	9550	9550	9550	0
531	20241015	115100	19100	9550	9550	9550	9550	0
532	20241015	115000	19100	9550	9550	9550	9550	0
533	20241015	114900	19100	9550	9550	9550	9550	0
534	20241015	114800	19100	9550	9550	9550	9550	0
535	20241015	114700	19100	9550	9550	9550	9550	0
536	20241015	114600	19100	9550	9550	9550	9550	0
537	20241015	114500	19100	9550	9550	9550	9550	0
538	20241015	114400	19100	9550	9550	9550	9550	0
539	20241015	114300	19100	9550	9550	9550	9550	0
540	20241015	114200	19100	9550	9550	9550	9550	0
541	20241015	114100	19100	9550	9550	9550	9550	0
542	20241015	114000	19100	9550	9550	9550	9550	0
543	20241015	113900	19100	9550	9550	9550	9550	0
544	20241015	113800	19100	9550	9550	9550	9550	0
545	20241015	113700	19100	9550	9550	9550	9550	0
546	20241015	113600	19100	9550	9550	9550	9550	0
547	20241015	113500	19100	9550	9550	9550	9550	0
548	20241015	113400	19100	9550	9550	9550	9550	0
549	20241015	113300	19100	9550	9550	9550	9550	0
550	20241015	113200	19100	9550	9550	9550	9550	0
551	20241015	113100	19100	9550	9550	9550	9550	0
552	20241015	113000	19100	9550	9550	9550	9550	0
553	20241015	112900	19100	9550	9550	9550	9550	0
554	20241015	112800	19100	9550	9550	9550	9550	0
555	20241015	112700	19100	9550	9550	9550	9550	0
556	20241015	112600	19100	9550	9550	9550	9550	0
557	20241015	112500	19100	9550	9550	9550	9550	0
558	20241015	112400	19100	9550	9550	9550	9550	0
559	20241015	112300	19100	9550	9550	9550	9550	0
560	20241015	112200	19100	9550	9550	9550	9550	0
561	20241015	112100	19100	9550	9550	9550	9550	0
562	20241015	112000	19100	9550	9550	9550	9550	0
563	20241015	111900	19100	9550	9550	9550	9550	1
564	20241015	111800	9550	9550	9550	9550	9550	0
565	20241015	111700	9550	9550	9550	9550	9550	0
566	20241015	111600	9550	9550	9550	9550	9550	0
567	20241015	111500	9550	9550	9550	9550	9550	0
568	20241015	111400	9550	9550	9550	9550	9550	0
569	20241015	111300	9550	9550	9550	9550	9550	0
570	20241015	111200	9550	9550	9550	9550	9550	0
571	20241015	111100	9550	9550	9550	9550	9550	0
572	20241015	111000	9550	9550	9550	9550	9550	0
573	20241015	110900	9550	9550	9550	9550	9550	0
574	20241015	110800	9550	9550	9550	9550	9550	0
575	20241015	110700	9550	9550	9550	9550	9550	0
576	20241015	110600	9550	9550	9550	9550	9550	0
577	20241015	110500	9550	9550	9550	9550	9550	0
578	20241015	110400	9550	9550	9550	9550	9550	0
579	20241015	110300	9550	9550	9550	9550	9550	0
580	20241015	110200	9550	9550	9550	9550	9550	0
581	20241015	110100	9550	9550	9550	9550	9550	0
582	20241015	110000	9550	9550	9550	9550	9550	0
583	20241015	105900	9550	9550	9550	9550	9550	0
584	20241015	105800	9550	9550	9550	9550	9550	0
585	20241015	105700	9550	9550	9550	9550	9550	0
586	20241015	105600	9550	9550	9550	9550	9550	0
587	20241015	105500	9550	9550	9550	9550	9550	0
588	20241015	105400	9550	9550	9550	9550	9550	0
589	20241015	105300	9550	9550	9550	9550	9550	0
590	20241015	105200	9550	9550	9550	9550	9550	0
591	20241015	105100	9550	9550	9550	9550	9550	0
592	20241015	105000	9550	9550	9550	9550	9550	0
593	20241015	104900	9550	9550	9550	9550	9550	0
594	20241015	104800	9550	9550	9550	9550	9550	0
595	20241015	104700	9550	9550	9550	9550	9550	0
596	20241015	104600	9550	9550	9550	9550	9550	0
597	20241015	104500	9550	9550	9550	9550	9550	0
598	20241015	104400	9550	9550	9550	9550	9550	0
599	20241015	104300	9550	9550	9550	9550	9550	0
600	20241015	104200	9550	9550	9550	9550	9550	0
601	20241015	104100	9550	9550	9550	9550	9550	0
602	20241015	104000	9550	9550	9550	9550	9550	0
603	20241015	103900	9550	9550	9550	9550	9550	0
604	20241015	103800	9550	9550	9550	9550	9550	0
605	20241015	103700	9550	9550	9550	9550	9550	0
606	20241015	103600	9550	9550	9550	9550	9550	0
607	20241015	103500	9550	9550	9550	9550	9550	0
608	20241015	103400	9550	9550	9550	9550	9550	0
609	20241015	103300	9550	9550	9550	9550	9550	0
610	20241015	103200	9550	9550	9550	9550	9550	0
611	20241015	103100	9550	9550	9550	9550	9550	0
612	20241015	103000	9550	9550	9550	9550	9550	0
613	20241015	102900	9550	9550	9550	9550	9550	0
614	20241015	102800	9550	9550	9550	9550	9550	0
615	20241015	102700	9550	9550	9550	9550	9550	0
616	20241015	102600	9550	9550	9550	9550	9550	0
617	20241015	102500	9550	9550	9550	9550	9550	0
618	20241015	102400	9550	9550	9550	9550	9550	0
619	20241015	102300	9550	9550	9550	9550	9550	0
620	20241015	102200	9550	9550	9550	9550	9550	0
621	20241015	102100	9550	9550	9550	9550	9550	0
622	20241015	102000	9550	9550	9550	9550	9550	0
623	20241015	101900	9550	9550	9550	9550	9550	0
624	20241015	101800	9550	9550	9550	9550	9550	0
625	20241015	101700	9550	9550	9550	9550	9550	0
626	20241015	101600	9550	9550	9550	9550	9550	0
627	20241015	101500	9550	9550	9550	9550	9550	0
628	20241015	101400	9550	9550	9550	9550	9550	0
629	20241015	101300	9550	9550	9550	9550	9550	0
630	20241015	101200	9550	9550	9550	9550	9550	0
631	20241015	101100	9550	9550	9550	9550	9550	0
632	20241015	101000	9550	9550	9550	9550	9550	0
633	20241015	100900	9550	9550	9550	9550	9550	0
634	20241015	100800	9550	9550	9550	9550	9550	0
635	20241015	100700	9550	9550	9550	9550	9550	0
636	20241015	100600	9550	9550	9550	9550	9550	0
637	20241015	100500	9550	9550	9550	9550	9550	0
638	20241015	100400	9550	9550	9550	9550	9550	0
639	20241015	100300	9550	9550	9550	9550	9550	0
640	20241015	100200	9550	9550	9550	9550	9550	0
641	20241015	100100	9550	9550	9550	9550	9550	0
642	20241015	100000	9550	9550	9550	9550	9550	0
643	20241015	095900	9550	9550	9550	9550	9550	0
644	20241015	095800	9550	9550	9550	9550	9550	0
645	20241015	095700	9550	9550	9550	9550	9550	0
646	20241015	095600	9550	9550	9550	9550	9550	0
647	20241015	095500	9550	9550	9550	9550	9550	0
648	20241015	095400	9550	9550	9550	9550	9550	0
649	20241015	095300	9550	9550	9550	9550	9550	0
650	20241015	095200	9550	9550	9550	9550	9550	0
651	20241015	095100	9550	9550	9550	9550	9550	0
652	20241015	095000	9550	9550	9550	9550	9550	0
653	20241015	094900	9550	9550	9550	9550	9550	0
654	20241015	094800	9550	9550	9550	9550	9550	0
655	20241015	094700	9550	9550	9550	9550	9550	0
656	20241015	094600	9550	9550	9550	9550	9550	0
657	20241015	094500	9550	9550	9550	9550	9550	0
658	20241015	094400	9550	9550	9550	9550	9550	0
659	20241015	094300	9550	9550	9550	9550	9550	0
660	20241015	094200	9550	9550	9550	9550	9550	0
661	20241015	094100	9550	9550	9550	9550	9550	0
662	20241015	094000	9550	9550	9550	9550	9550	0
663	20241015	093900	9550	9550	9550	9550	9550	0
664	20241015	093800	9550	9550	9550	9550	9550	0
665	20241015	093700	9550	9550	9550	9550	9550	0
666	20241015	093600	9550	9550	9550	9550	9550	0
667	20241015	093500	9550	9550	9550	9550	9550	0
668	20241015	093400	9550	9550	9550	9550	9550	0
669	20241015	093300	9550	9550	9550	9550	9550	0
670	20241015	093200	9550	9550	9550	9550	9550	0
671	20241015	093100	9550	9550	9550	9550	9550	0
672	20241015	093000	9550	9550	9550	9550	9550	0
673	20241015	092900	9550	9550	9550	9550	9550	0
674	20241015	092800	9550	9550	9550	9550	9550	0
675	20241015	092700	9550	9550	9550	9550	9550	0
676	20241015	092600	9550	9550	9550	9550	9550	0
677	20241015	092500	9550	9550	9550	9550	9550	0
678	20241015	092400	9550	9550	9550	9550	9550	0
679	20241015	092300	9550	9550	9550	9550	9550	0
680	20241015	092200	9550	9550	9550	9550	9550	0
681	20241015	092100	9550	9550	9550	9550	9550	0
682	20241015	092000	9550	9550	9550	9550	9550	0
683	20241015	091900	9550	9550	9550	9550	9550	0
684	20241015	091800	9550	9550	9550	9550	9550	0
685	20241015	091700	9550	9550	9550	9550	9550	0
686	20241015	091600	9550	9550	9550	9550	9550	0
687	20241015	091500	9550	9550	9550	9550	9550	0
688	20241015	091400	9550	9550	9550	9550	9550	0
689	20241015	091300	9550	9550	9550	9550	9550	0
690	20241015	091200	9550	9550	9550	9550	9550	0
691	20241015	091100	9550	9550	9550	9550	9550	0
692	20241015	091000	9550	9550	9550	9550	9550	0
693	20241015	090900	9550	9550	9550	9550	9550	1
694	20241015	090800	0	9590	9590	9590	9590	0
695	20241015	090700	0	9590	9590	9590	9590	0
696	20241015	090600	0	9590	9590	9590	9590	0
697	20241015	090500	0	9590	9590	9590	9590	0
698	20241015	090400	0	9590	9590	9590	9590	0
699	20241015	090300	0	9590	9590	9590	9590	0
700	20241015	090200	0	9590	9590	9590	9590	0
701	20241015	090100	0	9590	9590	9590	9590	0
702	20241015	090000	0	9590	9590	9590	9590	0