KissMeData/200580/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203800	12952400	9120	9120	9120	9120	1
3	20241017	203700	12952400	9120	9120	9120	9120	0
4	20241017	203600	12952400	9120	9120	9120	9120	0
5	20241017	203500	12952400	9120	9120	9120	9120	0
6	20241017	203400	12952400	9120	9120	9120	9120	0
7	20241017	203300	12952400	9120	9120	9120	9120	0
8	20241017	203200	12952400	9120	9120	9120	9120	0
9	20241017	203100	12952400	9120	9120	9120	9120	0
10	20241017	203000	12952400	9120	9120	9120	9120	0
11	20241017	202900	12952400	9120	9120	9120	9120	0
12	20241017	202800	12952400	9120	9120	9120	9120	0
13	20241017	202700	12952400	9120	9120	9120	9120	0
14	20241017	202600	12952400	9120	9120	9120	9120	0
15	20241017	202500	12952400	9120	9120	9120	9120	0
16	20241017	202400	12952400	9120	9120	9120	9120	0
17	20241017	202300	12952400	9120	9120	9120	9120	0
18	20241017	202200	12952400	9120	9120	9120	9120	0
19	20241017	202100	12952400	9120	9120	9120	9120	0
20	20241017	202000	12952400	9120	9120	9120	9120	0
21	20241017	201900	12952400	9120	9120	9120	9120	0
22	20241017	201800	12952400	9120	9120	9120	9120	0
23	20241017	201700	12952400	9120	9120	9120	9120	0
24	20241017	201600	12952400	9120	9120	9120	9120	0
25	20241017	201500	12952400	9120	9120	9120	9120	0
26	20241017	201400	12952400	9120	9120	9120	9120	0
27	20241017	201300	12952400	9120	9120	9120	9120	0
28	20241017	201200	12952400	9120	9120	9120	9120	0
29	20241017	201100	12952400	9120	9120	9120	9120	0
30	20241017	201000	12952400	9120	9120	9120	9120	0
31	20241017	200900	12952400	9120	9120	9120	9120	0
32	20241017	200800	12952400	9120	9120	9120	9120	1
33	20241017	200700	12952400	9120	9120	9120	9120	0
34	20241017	200600	12952400	9120	9120	9120	9120	0
35	20241017	200500	12952400	9120	9120	9120	9120	0
36	20241017	200400	12952400	9120	9120	9120	9120	0
37	20241017	200300	12952400	9120	9120	9120	9120	0
38	20241017	200200	12952400	9120	9120	9120	9120	0
39	20241017	200100	12952400	9120	9120	9120	9120	0
40	20241017	200000	12952400	9120	9120	9120	9120	0
41	20241017	195900	12952400	9120	9120	9120	9120	0
42	20241017	195800	12952400	9120	9120	9120	9120	0
43	20241017	195700	12952400	9120	9120	9120	9120	0
44	20241017	195600	12952400	9120	9120	9120	9120	0
45	20241017	195500	12952400	9120	9120	9120	9120	0
46	20241017	195400	12952400	9120	9120	9120	9120	0
47	20241017	195300	12952400	9120	9120	9120	9120	0
48	20241017	195200	12952400	9120	9120	9120	9120	0
49	20241017	195100	12952400	9120	9120	9120	9120	0
50	20241017	195000	12952400	9120	9120	9120	9120	0
51	20241017	194900	12952400	9120	9120	9120	9120	0
52	20241017	194800	12952400	9120	9120	9120	9120	0
53	20241017	194700	12952400	9120	9120	9120	9120	0
54	20241017	194600	12952400	9120	9120	9120	9120	0
55	20241017	194500	12952400	9120	9120	9120	9120	0
56	20241017	194400	12952400	9120	9120	9120	9120	0
57	20241017	194300	12952400	9120	9120	9120	9120	0
58	20241017	194200	12952400	9120	9120	9120	9120	0
59	20241017	194100	12952400	9120	9120	9120	9120	0
60	20241017	194000	12952400	9120	9120	9120	9120	0
61	20241017	193900	12952400	9120	9120	9120	9120	0
62	20241017	193800	12952400	9120	9120	9120	9120	1
63	20241017	193700	12952400	9120	9120	9120	9120	0
64	20241017	193600	12952400	9120	9120	9120	9120	0
65	20241017	193500	12952400	9120	9120	9120	9120	0
66	20241017	193400	12952400	9120	9120	9120	9120	0
67	20241017	193300	12952400	9120	9120	9120	9120	0
68	20241017	193200	12952400	9120	9120	9120	9120	0
69	20241017	193100	12952400	9120	9120	9120	9120	0
70	20241017	193000	12952400	9120	9120	9120	9120	0
71	20241017	192900	12952400	9120	9120	9120	9120	0
72	20241017	192800	12952400	9120	9120	9120	9120	0
73	20241017	192700	12952400	9120	9120	9120	9120	0
74	20241017	192600	12952400	9120	9120	9120	9120	0
75	20241017	192500	12952400	9120	9120	9120	9120	0
76	20241017	192400	12952400	9120	9120	9120	9120	0
77	20241017	192300	12952400	9120	9120	9120	9120	0
78	20241017	192200	12952400	9120	9120	9120	9120	0
79	20241017	192100	12952400	9120	9120	9120	9120	0
80	20241017	192000	12952400	9120	9120	9120	9120	0
81	20241017	191900	12952400	9120	9120	9120	9120	0
82	20241017	191800	12952400	9120	9120	9120	9120	0
83	20241017	191700	12952400	9120	9120	9120	9120	0
84	20241017	191600	12952400	9120	9120	9120	9120	0
85	20241017	191500	12952400	9120	9120	9120	9120	0
86	20241017	191400	12952400	9120	9120	9120	9120	0
87	20241017	191300	12952400	9120	9120	9120	9120	0
88	20241017	191200	12952400	9120	9120	9120	9120	0
89	20241017	191100	12952400	9120	9120	9120	9120	0
90	20241017	191000	12952400	9120	9120	9120	9120	0
91	20241017	190900	12952400	9120	9120	9120	9120	0
92	20241017	190800	12952400	9120	9120	9120	9120	1
93	20241017	190700	12952400	9120	9120	9120	9120	0
94	20241017	190600	12952400	9120	9120	9120	9120	0
95	20241017	190500	12952400	9120	9120	9120	9120	0
96	20241017	190400	12952400	9120	9120	9120	9120	0
97	20241017	190300	12952400	9120	9120	9120	9120	0
98	20241017	190200	12952400	9120	9120	9120	9120	0
99	20241017	190100	12952400	9120	9120	9120	9120	0
100	20241017	190000	12952400	9120	9120	9120	9120	0
101	20241017	185900	12952400	9120	9120	9120	9120	0
102	20241017	185800	12952400	9120	9120	9120	9120	0
103	20241017	185700	12952400	9120	9120	9120	9120	0
104	20241017	185600	12952400	9120	9120	9120	9120	0
105	20241017	185500	12952400	9120	9120	9120	9120	0
106	20241017	185400	12952400	9120	9120	9120	9120	0
107	20241017	185300	12952400	9120	9120	9120	9120	0
108	20241017	185200	12952400	9120	9120	9120	9120	0
109	20241017	185100	12952400	9120	9120	9120	9120	0
110	20241017	185000	12952400	9120	9120	9120	9120	0
111	20241017	184900	12952400	9120	9120	9120	9120	0
112	20241017	184800	12952400	9120	9120	9120	9120	0
113	20241017	184700	12952400	9120	9120	9120	9120	0
114	20241017	184600	12952400	9120	9120	9120	9120	0
115	20241017	184500	12952400	9120	9120	9120	9120	0
116	20241017	184400	12952400	9120	9120	9120	9120	0
117	20241017	184300	12952400	9120	9120	9120	9120	0
118	20241017	184200	12952400	9120	9120	9120	9120	0
119	20241017	184100	12952400	9120	9120	9120	9120	0
120	20241017	184000	12952400	9120	9120	9120	9120	0
121	20241017	183900	12952400	9120	9120	9120	9120	0
122	20241017	183800	12952400	9120	9120	9120	9120	1
123	20241017	183700	12952400	9120	9120	9120	9120	0
124	20241017	183600	12952400	9120	9120	9120	9120	0
125	20241017	183500	12952400	9120	9120	9120	9120	0
126	20241017	183400	12952400	9120	9120	9120	9120	0
127	20241017	183300	12952400	9120	9120	9120	9120	0
128	20241017	183200	12952400	9120	9120	9120	9120	0
129	20241017	183100	12952400	9120	9120	9120	9120	0
130	20241017	183000	12952400	9120	9120	9120	9120	0
131	20241017	182900	12952400	9120	9120	9120	9120	0
132	20241017	182800	12952400	9120	9120	9120	9120	0
133	20241017	182700	12952400	9120	9120	9120	9120	0
134	20241017	182600	12952400	9120	9120	9120	9120	0
135	20241017	182500	12952400	9120	9120	9120	9120	0
136	20241017	182400	12952400	9120	9120	9120	9120	0
137	20241017	182300	12952400	9120	9120	9120	9120	0
138	20241017	182200	12952400	9120	9120	9120	9120	0
139	20241017	182100	12952400	9120	9120	9120	9120	0
140	20241017	182000	12952400	9120	9120	9120	9120	0
141	20241017	181900	12952400	9120	9120	9120	9120	0
142	20241017	181800	12952400	9120	9120	9120	9120	0
143	20241017	181700	12952400	9120	9120	9120	9120	0
144	20241017	181600	12952400	9120	9120	9120	9120	0
145	20241017	181500	12952400	9120	9120	9120	9120	0
146	20241017	181400	12952400	9120	9120	9120	9120	0
147	20241017	181300	12952400	9120	9120	9120	9120	0
148	20241017	181200	12952400	9120	9120	9120	9120	0
149	20241017	181100	12952400	9120	9120	9120	9120	0
150	20241017	181000	12952400	9120	9120	9120	9120	0
151	20241017	180900	12952400	9120	9120	9120	9120	0
152	20241017	180800	12952400	9120	9120	9120	9120	1
153	20241017	180700	12952400	9120	9120	9120	9120	0
154	20241017	180600	12952400	9120	9120	9120	9120	0
155	20241017	180500	12952400	9120	9120	9120	9120	0
156	20241017	180400	12952400	9120	9120	9120	9120	0
157	20241017	180300	12952400	9120	9120	9120	9120	0
158	20241017	180200	12952400	9120	9120	9120	9120	0
159	20241017	180100	12952400	9120	9120	9120	9120	0
160	20241017	180000	12952400	9120	9120	9120	9120	0
161	20241017	175900	12952400	9120	9120	9120	9120	0
162	20241017	175800	12952400	9120	9120	9120	9120	0
163	20241017	175700	12952400	9120	9120	9120	9120	0
164	20241017	175600	12952400	9120	9120	9120	9120	0
165	20241017	175500	12952400	9120	9120	9120	9120	0
166	20241017	175400	12952400	9120	9120	9120	9120	0
167	20241017	175300	12952400	9120	9120	9120	9120	0
168	20241017	175200	12952400	9120	9120	9120	9120	0
169	20241017	175100	12952400	9120	9120	9120	9120	0
170	20241017	175000	12952400	9120	9120	9120	9120	0
171	20241017	174900	12952400	9120	9120	9120	9120	0
172	20241017	174800	12952400	9120	9120	9120	9120	0
173	20241017	174700	12952400	9120	9120	9120	9120	0
174	20241017	174600	12952400	9120	9120	9120	9120	0
175	20241017	174500	12952400	9120	9120	9120	9120	0
176	20241017	174400	12952400	9120	9120	9120	9120	0
177	20241017	174300	12952400	9120	9120	9120	9120	0
178	20241017	174200	12952400	9120	9120	9120	9120	0
179	20241017	174100	12952400	9120	9120	9120	9120	0
180	20241017	174000	12952400	9120	9120	9120	9120	0
181	20241017	173900	12952400	9120	9120	9120	9120	0
182	20241017	173800	12952400	9120	9120	9120	9120	1
183	20241017	173700	12952400	9120	9120	9120	9120	0
184	20241017	173600	12952400	9120	9120	9120	9120	0
185	20241017	173500	12952400	9120	9120	9120	9120	0
186	20241017	173400	12952400	9120	9120	9120	9120	0
187	20241017	173300	12952400	9120	9120	9120	9120	0
188	20241017	173200	12952400	9120	9120	9120	9120	0
189	20241017	173100	12952400	9120	9120	9120	9120	0
190	20241017	173000	12952400	9120	9120	9120	9120	0
191	20241017	172900	12952400	9120	9120	9120	9120	0
192	20241017	172800	12952400	9120	9120	9120	9120	0
193	20241017	172700	12952400	9120	9120	9120	9120	0
194	20241017	172600	12952400	9120	9120	9120	9120	0
195	20241017	172500	12952400	9120	9120	9120	9120	0
196	20241017	172400	12952400	9120	9120	9120	9120	0
197	20241017	172300	12952400	9120	9120	9120	9120	0
198	20241017	172200	12952400	9120	9120	9120	9120	0
199	20241017	172100	12952400	9120	9120	9120	9120	0
200	20241017	172000	12952400	9120	9120	9120	9120	0
201	20241017	171900	12952400	9120	9120	9120	9120	0
202	20241017	171800	12952400	9120	9120	9120	9120	0
203	20241017	171700	12952400	9120	9120	9120	9120	0
204	20241017	171600	12952400	9120	9120	9120	9120	0
205	20241017	171500	12952400	9120	9120	9120	9120	0
206	20241017	171400	12952400	9120	9120	9120	9120	0
207	20241017	171300	12952400	9120	9120	9120	9120	0
208	20241017	171200	12952400	9120	9120	9120	9120	0
209	20241017	171100	12952400	9120	9120	9120	9120	0
210	20241017	171000	12952400	9120	9120	9120	9120	0
211	20241017	170900	12952400	9120	9120	9120	9120	0
212	20241017	170800	12952400	9120	9120	9120	9120	1
213	20241017	170700	12952400	9120	9120	9120	9120	0
214	20241017	170600	12952400	9120	9120	9120	9120	0
215	20241017	170500	12952400	9120	9120	9120	9120	0
216	20241017	170400	12952400	9120	9120	9120	9120	0
217	20241017	170300	12952400	9120	9120	9120	9120	0
218	20241017	170200	12952400	9120	9120	9120	9120	0
219	20241017	170100	12952400	9120	9120	9120	9120	0
220	20241017	170000	12952400	9120	9120	9120	9120	0
221	20241017	165900	12952400	9120	9120	9120	9120	0
222	20241017	165800	12952400	9120	9120	9120	9120	0
223	20241017	165700	12952400	9120	9120	9120	9120	0
224	20241017	165600	12952400	9120	9120	9120	9120	0
225	20241017	165500	12952400	9120	9120	9120	9120	0
226	20241017	165400	12952400	9120	9120	9120	9120	0
227	20241017	165300	12952400	9120	9120	9120	9120	0
228	20241017	165200	12952400	9120	9120	9120	9120	0
229	20241017	165100	12952400	9120	9120	9120	9120	0
230	20241017	165000	12952400	9120	9120	9120	9120	0
231	20241017	164900	12952400	9120	9120	9120	9120	0
232	20241017	164800	12952400	9120	9120	9120	9120	0
233	20241017	164700	12952400	9120	9120	9120	9120	0
234	20241017	164600	12952400	9120	9120	9120	9120	0
235	20241017	164500	12952400	9120	9120	9120	9120	0
236	20241017	164400	12952400	9120	9120	9120	9120	0
237	20241017	164300	12952400	9120	9120	9120	9120	0
238	20241017	164200	12952400	9120	9120	9120	9120	0
239	20241017	164100	12952400	9120	9120	9120	9120	0
240	20241017	164000	12952400	9120	9120	9120	9120	0
241	20241017	163900	12952400	9120	9120	9120	9120	0
242	20241017	163800	12952400	9120	9120	9120	9120	1
243	20241017	163700	12952400	9120	9120	9120	9120	0
244	20241017	163600	12952400	9120	9120	9120	9120	0
245	20241017	163500	12952400	9120	9120	9120	9120	0
246	20241017	163400	12952400	9120	9120	9120	9120	0
247	20241017	163300	12952400	9120	9120	9120	9120	0
248	20241017	163200	12952400	9120	9120	9120	9120	0
249	20241017	163100	12952400	9120	9120	9120	9120	0
250	20241017	163000	12952400	9120	9120	9120	9120	0
251	20241017	162900	12952400	9120	9120	9120	9120	0
252	20241017	162800	12952400	9120	9120	9120	9120	0
253	20241017	162700	12952400	9120	9120	9120	9120	0
254	20241017	162600	12952400	9120	9120	9120	9120	0
255	20241017	162500	12952400	9120	9120	9120	9120	0
256	20241017	162400	12952400	9120	9120	9120	9120	0
257	20241017	162300	12952400	9120	9120	9120	9120	0
258	20241017	162200	12952400	9120	9120	9120	9120	0
259	20241017	162100	12952400	9120	9120	9120	9120	0
260	20241017	162000	12952400	9120	9120	9120	9120	0
261	20241017	161900	12952400	9120	9120	9120	9120	0
262	20241017	161800	12952400	9120	9120	9120	9120	0
263	20241017	161700	12952400	9120	9120	9120	9120	0
264	20241017	161600	12952400	9120	9120	9120	9120	0
265	20241017	161500	12952400	9120	9120	9120	9120	0
266	20241017	161400	12952400	9120	9120	9120	9120	0
267	20241017	161300	12952400	9120	9120	9120	9120	0
268	20241017	161200	12952400	9120	9120	9120	9120	0
269	20241017	161100	12952400	9120	9120	9120	9120	0
270	20241017	161000	12952400	9120	9120	9120	9120	0
271	20241017	160900	12952400	9120	9120	9120	9120	0
272	20241017	160800	12952400	9120	9120	9120	9120	1
273	20241017	160700	12952400	9120	9120	9120	9120	0
274	20241017	160600	12952400	9120	9120	9120	9120	0
275	20241017	160500	12952400	9120	9120	9120	9120	0
276	20241017	160400	12952400	9120	9120	9120	9120	0
277	20241017	160300	12952400	9120	9120	9120	9120	0
278	20241017	160200	12952400	9120	9120	9120	9120	0
279	20241017	160100	12952400	9120	9120	9120	9120	0
280	20241017	160000	12952400	9120	9120	9120	9120	0
281	20241017	155900	12952400	9120	9120	9120	9120	0
282	20241017	155800	12952400	9120	9120	9120	9120	0
283	20241017	155700	12952400	9120	9120	9120	9120	0
284	20241017	155600	12952400	9120	9120	9120	9120	0
285	20241017	155500	12952400	9120	9120	9120	9120	0
286	20241017	155400	12952400	9120	9120	9120	9120	0
287	20241017	155300	12952400	9120	9120	9120	9120	0
288	20241017	155200	12952400	9120	9120	9120	9120	0
289	20241017	155100	12952400	9120	9120	9120	9120	0
290	20241017	155000	12952400	9120	9120	9120	9120	0
291	20241017	154900	12952400	9120	9120	9120	9120	0
292	20241017	154800	12952400	9120	9120	9120	9120	0
293	20241017	154700	12952400	9120	9120	9120	9120	0
294	20241017	154600	12952400	9120	9120	9120	9120	0
295	20241017	154500	12952400	9120	9120	9120	9120	0
296	20241017	154400	12952400	9120	9120	9120	9120	0
297	20241017	154300	12952400	9120	9120	9120	9120	0
298	20241017	154200	12952400	9120	9120	9120	9120	0
299	20241017	154100	12952400	9120	9120	9120	9120	0
300	20241017	154000	12952400	9120	9120	9120	9120	0
301	20241017	153900	12952400	9120	9120	9120	9120	0
302	20241017	153800	12952400	9120	9120	9120	9120	1
303	20241017	153700	12952400	9120	9120	9120	9120	0
304	20241017	153600	12952400	9120	9120	9120	9120	0
305	20241017	153500	12952400	9120	9120	9120	9120	0
306	20241017	153400	12952400	9120	9120	9120	9120	0
307	20241017	153300	12952400	9120	9120	9120	9120	0
308	20241017	153200	12952400	9120	9120	9120	9120	0
309	20241017	153100	12952400	9120	9120	9120	9120	0
310	20241017	153000	12952400	9120	9120	9120	9120	0
311	20241017	152900	12952400	9120	9120	9120	9120	0
312	20241017	152800	12952400	9120	9120	9120	9120	0
313	20241017	152700	12952400	9120	9120	9120	9120	0
314	20241017	152600	12952400	9120	9120	9120	9120	0
315	20241017	152500	12952400	9120	9120	9120	9120	0
316	20241017	152400	12952400	9120	9120	9120	9120	0
317	20241017	152300	12952400	9120	9120	9120	9120	0
318	20241017	152200	12952400	9120	9120	9120	9120	0
319	20241017	152100	12952400	9120	9120	9120	9120	0
320	20241017	152000	12952400	9120	9120	9120	9120	0
321	20241017	151900	12952400	9120	9120	9120	9120	0
322	20241017	151800	12952400	9120	9120	9120	9120	0
323	20241017	151700	12952400	9120	9120	9120	9120	0
324	20241017	151600	12952400	9120	9120	9120	9120	0
325	20241017	151500	12952400	9120	9120	9120	9120	0
326	20241017	151400	12952400	9120	9120	9120	9120	0
327	20241017	151300	12952400	9120	9120	9120	9120	0
328	20241017	151200	12952400	9120	9120	9120	9120	0
329	20241017	151100	12952400	9120	9120	9120	9120	0
330	20241017	151000	12952400	9120	9120	9120	9120	0
331	20241017	150900	12952400	9120	9120	9120	9120	0
332	20241017	150800	12952400	9120	9120	9120	9120	0
333	20241017	150700	12952400	9120	9120	9120	9120	0
334	20241017	150600	12952400	9120	9120	9120	9120	0
335	20241017	150500	12952400	9120	9120	9120	9120	0
336	20241017	150400	12952400	9120	9120	9120	9120	0
337	20241017	150300	12952400	9120	9120	9120	9120	0
338	20241017	150200	12952400	9120	9120	9120	9120	0
339	20241017	150100	12952400	9120	9120	9120	9120	0
340	20241017	150000	12952400	9120	9120	9120	9120	0
341	20241017	145900	12952400	9120	9120	9120	9120	0
342	20241017	145800	12952400	9120	9120	9120	9120	0
343	20241017	145700	12952400	9120	9120	9120	9120	0
344	20241017	145600	12952400	9120	9120	9120	9120	0
345	20241017	145500	12952400	9120	9120	9120	9120	0
346	20241017	145400	12952400	9120	9120	9120	9120	0
347	20241017	145300	12952400	9120	9120	9120	9120	0
348	20241017	145200	12952400	9120	9120	9120	9120	0
349	20241017	145100	12952400	9120	9120	9120	9120	0
350	20241017	145000	12952400	9120	9120	9120	9120	0
351	20241017	144900	12952400	9120	9120	9120	9120	0
352	20241017	144800	12952400	9120	9120	9120	9120	0
353	20241017	144700	12952400	9120	9120	9120	9120	0
354	20241017	144600	12952400	9120	9120	9120	9120	0
355	20241017	144500	12952400	9120	9120	9120	9120	0
356	20241017	144400	12952400	9120	9120	9120	9120	0
357	20241017	144300	12952400	9120	9120	9120	9120	0
358	20241017	144200	12952400	9120	9120	9120	9120	0
359	20241017	144100	12952400	9120	9120	9120	9120	0
360	20241017	144000	12952400	9120	9120	9120	9120	0
361	20241017	143900	12952400	9120	9120	9120	9120	0
362	20241017	143800	12952400	9120	9120	9120	9120	0
363	20241017	143700	12952400	9120	9120	9120	9120	0
364	20241017	143600	12952400	9120	9120	9120	9120	0
365	20241017	143500	12952400	9120	9120	9120	9120	0
366	20241017	143400	12952400	9120	9120	9120	9120	0
367	20241017	143300	12952400	9120	9120	9120	9120	0
368	20241017	143200	12952400	9120	9120	9120	9120	0
369	20241017	143100	12952400	9120	9120	9120	9120	0
370	20241017	143000	12952400	9120	9120	9120	9120	0
371	20241017	142900	12952400	9120	9120	9120	9120	0
372	20241017	142800	12952400	9120	9120	9120	9120	1
373	20241017	142700	12943280	8900	8900	8900	8900	0
374	20241017	142600	12943280	8900	8900	8900	8900	0
375	20241017	142500	12943280	8900	8910	8910	8900	142
376	20241017	142400	11678990	9120	9120	9120	9120	0
377	20241017	142300	11678990	9120	9120	9120	9120	0
378	20241017	142200	11678990	9120	9120	9120	9120	0
379	20241017	142100	11678990	9120	9120	9120	9120	0
380	20241017	142000	11678990	9120	9120	9120	9120	0
381	20241017	141900	11678990	9120	9120	9120	9120	0
382	20241017	141800	11678990	9120	9120	9120	9120	0
383	20241017	141700	11678990	9120	9120	9120	9120	0
384	20241017	141600	11678990	9120	9120	9120	9120	0
385	20241017	141500	11678990	9120	9120	9120	9120	0
386	20241017	141400	11678990	9120	9120	9120	9120	0
387	20241017	141300	11678990	9120	9120	9120	9120	0
388	20241017	141200	11678990	9120	9120	9120	9120	0
389	20241017	141100	11678990	9120	9120	9120	9120	0
390	20241017	141000	11678990	9120	9120	9120	9120	0
391	20241017	140900	11678990	9120	9120	9120	9120	0
392	20241017	140800	11678990	9120	9120	9120	9120	0
393	20241017	140700	11678990	9120	9120	9120	9120	0
394	20241017	140600	11678990	9120	9120	9120	9120	0
395	20241017	140500	11678990	9120	9120	9120	9120	0
396	20241017	140400	11678990	9120	9120	9120	9120	0
397	20241017	140300	11678990	9120	9120	9120	9120	0
398	20241017	140200	11678990	9120	9120	9120	9120	0
399	20241017	140100	11678990	9120	9120	9120	9120	0
400	20241017	140000	11678990	9120	9120	9120	9120	0
401	20241017	135900	11678990	9120	9120	9120	9120	0
402	20241017	135800	11678990	9120	9120	9120	9120	0
403	20241017	135700	11678990	9120	9120	9120	9120	0
404	20241017	135600	11678990	9120	9120	9120	9120	0
405	20241017	135500	11678990	9120	9120	9120	9120	0
406	20241017	135400	11678990	9120	9120	9120	9120	0
407	20241017	135300	11678990	9120	9120	9120	9120	0
408	20241017	135200	11678990	9120	9120	9120	9120	0
409	20241017	135100	11678990	9120	9120	9120	9120	0
410	20241017	135000	11678990	9120	9120	9120	9120	0
411	20241017	134900	11678990	9120	9120	9120	9120	0
412	20241017	134800	11678990	9120	9120	9120	9120	0
413	20241017	134700	11678990	9120	9120	9120	9120	0
414	20241017	134600	11678990	9120	9120	9120	9120	0
415	20241017	134500	11678990	9120	9120	9120	9120	0
416	20241017	134400	11678990	9120	9120	9120	9120	0
417	20241017	134300	11678990	9120	9120	9120	9120	0
418	20241017	134200	11678990	9120	9120	9120	9120	0
419	20241017	134100	11678990	9120	9120	9120	9120	0
420	20241017	134000	11678990	9120	9120	9120	9120	0
421	20241017	133900	11678990	9120	9120	9120	9120	0
422	20241017	133800	11678990	9120	9120	9120	9120	0
423	20241017	133700	11678990	9120	9120	9120	9120	0
424	20241017	133600	11678990	9120	9120	9120	9120	0
425	20241017	133500	11678990	9120	9120	9120	9120	0
426	20241017	133400	11678990	9120	9120	9120	9120	0
427	20241017	133300	11678990	9120	9120	9120	9120	0
428	20241017	133200	11678990	9120	9120	9120	9120	0
429	20241017	133100	11678990	9120	9120	9120	9120	0
430	20241017	133000	11678990	9120	9120	9120	9120	0
431	20241017	132900	11678990	9120	9120	9120	9120	0
432	20241017	132800	11678990	9120	9120	9120	9120	0
433	20241017	132700	11678990	9120	9120	9120	9120	0
434	20241017	132600	11678990	9120	9120	9120	9120	0
435	20241017	132500	11678990	9120	9120	9120	9120	0
436	20241017	132400	11678990	9120	9120	9120	9120	0
437	20241017	132300	11678990	9120	9120	9120	9120	0
438	20241017	132200	11678990	9120	9120	9120	9120	0
439	20241017	132100	11678990	9120	9120	9120	9120	0
440	20241017	132000	11678990	9120	9120	9120	9120	0
441	20241017	131900	11678990	9120	9120	9120	9120	0
442	20241017	131800	11678990	9120	9120	9120	9120	0
443	20241017	131700	11678990	9120	9120	9120	9120	0
444	20241017	131600	11678990	9120	9120	9120	9120	0
445	20241017	131500	11678990	9120	9120	9120	9120	0
446	20241017	131400	11678990	9120	9120	9120	9120	0
447	20241017	131300	11678990	9120	9120	9120	9120	0
448	20241017	131200	11678990	9120	9120	9120	9120	0
449	20241017	131100	11678990	9120	9120	9120	9120	0
450	20241017	131000	11678990	9120	9120	9120	9120	0
451	20241017	130900	11678990	9120	9120	9120	9120	0
452	20241017	130800	11678990	9120	9120	9120	9120	0
453	20241017	130700	11678990	9120	9120	9120	9120	0
454	20241017	130600	11678990	9120	9120	9120	9120	0
455	20241017	130500	11678990	9120	9120	9120	9120	0
456	20241017	130400	11678990	9120	9120	9120	9120	0
457	20241017	130300	11678990	9120	9120	9120	9120	0
458	20241017	130200	11678990	9120	9120	9120	9120	0
459	20241017	130100	11678990	9120	9120	9120	9120	0
460	20241017	130000	11678990	9120	9120	9120	9120	0
461	20241017	125900	11678990	9120	9120	9120	9120	0
462	20241017	125800	11678990	9120	9120	9120	9120	0
463	20241017	125700	11678990	9120	9120	9120	9120	0
464	20241017	125600	11678990	9120	9120	9120	9120	0
465	20241017	125500	11678990	9120	9120	9120	9120	0
466	20241017	125400	11678990	9120	9120	9120	9120	0
467	20241017	125300	11678990	9120	9120	9120	9120	0
468	20241017	125200	11678990	9120	9120	9120	9120	0
469	20241017	125100	11678990	9120	9120	9120	9120	0
470	20241017	125000	11678990	9120	9120	9120	9120	0
471	20241017	124900	11678990	9120	9120	9120	9120	0
472	20241017	124800	11678990	9120	9120	9120	9120	1
473	20241017	124700	11669870	9120	9120	9120	9120	0
474	20241017	124600	11669870	9120	9120	9120	9120	0
475	20241017	124500	11669870	9120	9120	9120	9120	0
476	20241017	124400	11669870	9120	9120	9120	9120	0
477	20241017	124300	11669870	9120	9120	9120	9120	0
478	20241017	124200	11669870	9120	9120	9120	9120	0
479	20241017	124100	11669870	9120	9120	9120	9120	0
480	20241017	124000	11669870	9120	9120	9120	9120	0
481	20241017	123900	11669870	9120	9120	9120	9120	0
482	20241017	123800	11669870	9120	9120	9120	9120	0
483	20241017	123700	11669870	9120	9120	9120	9120	0
484	20241017	123600	11669870	9120	9120	9120	9120	0
485	20241017	123500	11669870	9120	9120	9120	9120	0
486	20241017	123400	11669870	9120	9120	9120	9120	0
487	20241017	123300	11669870	9120	9120	9120	9120	0
488	20241017	123200	11669870	9120	9120	9120	9120	0
489	20241017	123100	11669870	9120	9120	9120	9120	0
490	20241017	123000	11669870	9120	9120	9120	9120	0
491	20241017	122900	11669870	9120	9120	9120	9120	0
492	20241017	122800	11669870	9120	9120	9120	9120	0
493	20241017	122700	11669870	9120	9120	9120	9120	0
494	20241017	122600	11669870	9120	9120	9120	9120	0
495	20241017	122500	11669870	9120	9120	9120	9120	0
496	20241017	122400	11669870	9120	9120	9120	9120	0
497	20241017	122300	11669870	9120	9120	9120	9120	0
498	20241017	122200	11669870	9120	9120	9120	9120	0
499	20241017	122100	11669870	9120	9120	9120	9120	0
500	20241017	122000	11669870	9120	9120	9120	9120	0
501	20241017	121900	11669870	9120	9120	9120	9120	0
502	20241017	121800	11669870	9120	9120	9120	9120	0
503	20241017	121700	11669870	9120	9120	9120	9120	0
504	20241017	121600	11669870	9120	9120	9120	9120	0
505	20241017	121500	11669870	9120	9120	9120	9120	0
506	20241017	121400	11669870	9120	9120	9120	9120	0
507	20241017	121300	11669870	9120	9120	9120	9120	0
508	20241017	121200	11669870	9120	9120	9120	9120	0
509	20241017	121100	11669870	9120	9120	9120	9120	0
510	20241017	121000	11669870	9120	9120	9120	9120	0
511	20241017	120900	11669870	9120	9120	9120	9120	0
512	20241017	120800	11669870	9120	9120	9120	9120	0
513	20241017	120700	11669870	9120	9120	9120	9120	0
514	20241017	120600	11669870	9120	9120	9120	9120	0
515	20241017	120500	11669870	9120	9120	9120	9120	0
516	20241017	120400	11669870	9120	9120	9120	9120	0
517	20241017	120300	11669870	9120	9120	9120	9120	0
518	20241017	120200	11669870	9120	9120	9120	9120	0
519	20241017	120100	11669870	9120	9120	9120	9120	0
520	20241017	120000	11669870	9120	9120	9120	9120	0
521	20241017	115900	11669870	9120	9120	9120	9120	0
522	20241017	115800	11669870	9120	9120	9120	9120	0
523	20241017	115700	11669870	9120	9120	9120	9120	0
524	20241017	115600	11669870	9120	9120	9120	9120	0
525	20241017	115500	11669870	9120	9120	9120	9120	0
526	20241017	115400	11669870	9120	9120	9120	9120	0
527	20241017	115300	11669870	9120	9120	9120	9120	0
528	20241017	115200	11669870	9120	9120	9120	9120	0
529	20241017	115100	11669870	9120	9120	9120	9120	0
530	20241017	115000	11669870	9120	9120	9120	9120	0
531	20241017	114900	11669870	9120	9120	9120	9120	0
532	20241017	114800	11669870	9120	9120	9120	9120	0
533	20241017	114700	11669870	9120	9120	9120	9120	0
534	20241017	114600	11669870	9120	9120	9120	9120	0
535	20241017	114500	11669870	9120	9120	9120	9120	0
536	20241017	114400	11669870	9120	9120	9120	9120	0
537	20241017	114300	11669870	9120	9120	9120	9120	0
538	20241017	114200	11669870	9120	9120	9120	9120	0
539	20241017	114100	11669870	9120	9120	9120	9120	0
540	20241017	114000	11669870	9120	9120	9120	9120	0
541	20241017	113900	11669870	9120	9120	9120	9120	0
542	20241017	113800	11669870	9120	9120	9120	9120	0
543	20241017	113700	11669870	9120	9120	9120	9120	0
544	20241017	113600	11669870	9120	9120	9120	9120	0
545	20241017	113500	11669870	9120	9120	9120	9120	0
546	20241017	113400	11669870	9120	9120	9120	9120	0
547	20241017	113300	11669870	9120	9120	9120	9120	0
548	20241017	113200	11669870	9120	9120	9120	9120	0
549	20241017	113100	11669870	9120	9110	9120	9110	70
550	20241017	113000	11032110	9110	9110	9110	9110	0
551	20241017	112900	11032110	9110	9110	9110	9110	0
552	20241017	112800	11032110	9110	9110	9110	9110	0
553	20241017	112700	11032110	9110	9110	9110	9110	996
554	20241017	112600	1958550	9110	9110	9110	9110	0
555	20241017	112500	1958550	9110	9110	9110	9110	4
556	20241017	112400	1922110	9110	9110	9110	9110	0
557	20241017	112300	1922110	9110	9110	9110	9110	0
558	20241017	112200	1922110	9110	9110	9110	9110	0
559	20241017	112100	1922110	9110	9110	9110	9110	0
560	20241017	112000	1922110	9110	9110	9110	9110	0
561	20241017	111900	1922110	9110	9110	9110	9110	0
562	20241017	111800	1922110	9110	9110	9110	9110	0
563	20241017	111700	1922110	9110	9110	9110	9110	0
564	20241017	111600	1922110	9110	9110	9110	9110	0
565	20241017	111500	1922110	9110	9110	9110	9110	0
566	20241017	111400	1922110	9110	9110	9110	9110	0
567	20241017	111300	1922110	9110	9110	9110	9110	0
568	20241017	111200	1922110	9110	9110	9110	9110	0
569	20241017	111100	1922110	9110	9110	9110	9110	0
570	20241017	111000	1922110	9110	9110	9110	9110	0
571	20241017	110900	1922110	9110	9110	9110	9110	0
572	20241017	110800	1922110	9110	9110	9110	9110	0
573	20241017	110700	1922110	9110	9110	9110	9110	0
574	20241017	110600	1922110	9110	9110	9110	9110	0
575	20241017	110500	1922110	9110	9110	9110	9110	0
576	20241017	110400	1922110	9110	9110	9110	9110	0
577	20241017	110300	1922110	9110	9110	9110	9110	0
578	20241017	110200	1922110	9110	9110	9110	9110	0
579	20241017	110100	1922110	9110	9110	9110	9110	0
580	20241017	110000	1922110	9110	9110	9110	9110	0
581	20241017	105900	1922110	9110	9110	9110	9110	0
582	20241017	105800	1922110	9110	9110	9110	9110	0
583	20241017	105700	1922110	9110	9110	9110	9110	0
584	20241017	105600	1922110	9110	9110	9110	9110	0
585	20241017	105500	1922110	9110	9110	9110	9110	0
586	20241017	105400	1922110	9110	9110	9110	9110	0
587	20241017	105300	1922110	9110	9110	9110	9110	0
588	20241017	105200	1922110	9110	9110	9110	9110	0
589	20241017	105100	1922110	9110	9110	9110	9110	0
590	20241017	105000	1922110	9110	9110	9110	9110	0
591	20241017	104900	1922110	9110	9110	9110	9110	0
592	20241017	104800	1922110	9110	9110	9110	9110	1
593	20241017	104700	1913000	9000	9000	9000	9000	0
594	20241017	104600	1913000	9000	9000	9000	9000	0
595	20241017	104500	1913000	9000	9000	9000	9000	0
596	20241017	104400	1913000	9000	9000	9000	9000	0
597	20241017	104300	1913000	9000	9000	9000	9000	0
598	20241017	104200	1913000	9000	9000	9000	9000	0
599	20241017	104100	1913000	9000	9000	9000	9000	0
600	20241017	104000	1913000	9000	9000	9000	9000	0
601	20241017	103900	1913000	9000	9000	9000	9000	0
602	20241017	103800	1913000	9000	9000	9000	9000	0
603	20241017	103700	1913000	9000	9000	9000	9000	0
604	20241017	103600	1913000	9000	9000	9000	9000	0
605	20241017	103500	1913000	9000	9000	9000	9000	0
606	20241017	103400	1913000	9000	9000	9000	9000	0
607	20241017	103300	1913000	9000	9000	9000	9000	0
608	20241017	103200	1913000	9000	9000	9000	9000	0
609	20241017	103100	1913000	9000	9000	9000	9000	0
610	20241017	103000	1913000	9000	9000	9000	9000	0
611	20241017	102900	1913000	9000	9000	9000	9000	0
612	20241017	102800	1913000	9000	9000	9000	9000	0
613	20241017	102700	1913000	9000	9000	9000	9000	0
614	20241017	102600	1913000	9000	9000	9000	9000	0
615	20241017	102500	1913000	9000	9000	9000	9000	4
616	20241017	102400	1877000	9000	9000	9000	9000	0
617	20241017	102300	1877000	9000	9000	9000	9000	0
618	20241017	102200	1877000	9000	9000	9000	9000	0
619	20241017	102100	1877000	9000	9000	9000	9000	0
620	20241017	102000	1877000	9000	9000	9000	9000	0
621	20241017	101900	1877000	9000	9000	9000	9000	0
622	20241017	101800	1877000	9000	9000	9000	9000	0
623	20241017	101700	1877000	9000	9000	9000	9000	0
624	20241017	101600	1877000	9000	9000	9000	9000	0
625	20241017	101500	1877000	9000	9000	9000	9000	0
626	20241017	101400	1877000	9000	9000	9000	9000	0
627	20241017	101300	1877000	9000	9000	9000	9000	0
628	20241017	101200	1877000	9000	9000	9000	9000	0
629	20241017	101100	1877000	9000	9000	9000	9000	0
630	20241017	101000	1877000	9000	9000	9000	9000	0
631	20241017	100900	1877000	9000	9000	9000	9000	0
632	20241017	100800	1877000	9000	9000	9000	9000	0
633	20241017	100700	1877000	9000	9000	9000	9000	0
634	20241017	100600	1877000	9000	9000	9000	9000	0
635	20241017	100500	1877000	9000	9000	9000	9000	0
636	20241017	100400	1877000	9000	9000	9000	9000	0
637	20241017	100300	1877000	9000	9000	9000	9000	0
638	20241017	100200	1877000	9000	9000	9000	9000	0
639	20241017	100100	1877000	9000	9000	9000	9000	0
640	20241017	100000	1877000	9000	9000	9000	9000	0
641	20241017	095900	1877000	9000	9000	9000	9000	0
642	20241017	095800	1877000	9000	9000	9000	9000	0
643	20241017	095700	1877000	9000	9000	9000	9000	0
644	20241017	095600	1877000	9000	9000	9000	9000	0
645	20241017	095500	1877000	9000	9000	9000	9000	0
646	20241017	095400	1877000	9000	9000	9000	9000	0
647	20241017	095300	1877000	9000	9000	9000	9000	0
648	20241017	095200	1877000	9000	9000	9000	9000	0
649	20241017	095100	1877000	9000	9000	9000	9000	0
650	20241017	095000	1877000	9000	9000	9000	9000	0
651	20241017	094900	1877000	9000	9000	9000	9000	0
652	20241017	094800	1877000	9000	9000	9000	9000	0
653	20241017	094700	1877000	9000	9000	9000	9000	0
654	20241017	094600	1877000	9000	9000	9000	9000	0
655	20241017	094500	1877000	9000	9000	9000	9000	0
656	20241017	094400	1877000	9000	9000	9000	9000	0
657	20241017	094300	1877000	9000	9000	9000	9000	0
658	20241017	094200	1877000	9000	9000	9000	9000	0
659	20241017	094100	1877000	9000	9000	9000	9000	0
660	20241017	094000	1877000	9000	9000	9000	9000	0
661	20241017	093900	1877000	9000	9000	9000	9000	0
662	20241017	093800	1877000	9000	9000	9000	9000	0
663	20241017	093700	1877000	9000	9000	9000	9000	0
664	20241017	093600	1877000	9000	9000	9000	9000	0
665	20241017	093500	1877000	9000	9000	9000	9000	0
666	20241017	093400	1877000	9000	9000	9000	9000	0
667	20241017	093300	1877000	9000	9000	9000	9000	0
668	20241017	093200	1877000	9000	9000	9000	9000	0
669	20241017	093100	1877000	9000	9000	9000	9000	0
670	20241017	093000	1877000	9000	9000	9000	9000	0
671	20241017	092900	1877000	9000	9000	9000	9000	0
672	20241017	092800	1877000	9000	9000	9000	9000	0
673	20241017	092700	1877000	9000	9000	9000	9000	0
674	20241017	092600	1877000	9000	9000	9000	9000	0
675	20241017	092500	1877000	9000	9000	9000	9000	1
676	20241017	092400	1868000	8800	8800	8800	8800	0
677	20241017	092300	1868000	8800	8800	8800	8800	0
678	20241017	092200	1868000	8800	8800	8800	8800	0
679	20241017	092100	1868000	8800	8800	8800	8800	0
680	20241017	092000	1868000	8800	8800	8800	8800	0
681	20241017	091900	1868000	8800	8800	8800	8800	0
682	20241017	091800	1868000	8800	8800	8800	8800	0
683	20241017	091700	1868000	8800	8800	8800	8800	0
684	20241017	091600	1868000	8800	8800	8800	8800	0
685	20241017	091500	1868000	8800	8800	8800	8800	0
686	20241017	091400	1868000	8800	8800	8800	8800	0
687	20241017	091300	1868000	8800	8800	8800	8800	0
688	20241017	091200	1868000	8800	8800	8800	8800	0
689	20241017	091100	1868000	8800	8800	8800	8800	0
690	20241017	091000	1868000	8800	8800	8800	8800	0
691	20241017	090900	1868000	8800	8800	8800	8800	0
692	20241017	090800	1868000	8800	8800	8800	8800	0
693	20241017	090700	1868000	8800	8800	8800	8800	0
694	20241017	090600	1868000	8800	8800	8800	8800	0
695	20241017	090500	1868000	8800	8800	8800	8800	0
696	20241017	090400	1868000	8800	8800	8800	8800	0
697	20241017	090300	1868000	8800	8800	8800	8800	0
698	20241017	090200	1868000	8800	8800	8800	8800	0
699	20241017	090100	1868000	8800	9000	9000	8800	210
700	20241017	090000	0	9130	9130	9130	9130	0