KissMeData/078000/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195300	11173270	9820	9820	9820	9820	23
3	20241014	195200	11173270	9820	9820	9820	9820	0
4	20241014	195100	11173270	9820	9820	9820	9820	0
5	20241014	195000	11173270	9820	9820	9820	9820	0
6	20241014	194900	11173270	9820	9820	9820	9820	0
7	20241014	194800	11173270	9820	9820	9820	9820	0
8	20241014	194700	11173270	9820	9820	9820	9820	0
9	20241014	194600	11173270	9820	9820	9820	9820	0
10	20241014	194500	11173270	9820	9820	9820	9820	0
11	20241014	194400	11173270	9820	9820	9820	9820	0
12	20241014	194300	11173270	9820	9820	9820	9820	0
13	20241014	194200	11173270	9820	9820	9820	9820	0
14	20241014	194100	11173270	9820	9820	9820	9820	0
15	20241014	194000	11173270	9820	9820	9820	9820	0
16	20241014	193900	11173270	9820	9820	9820	9820	0
17	20241014	193800	11173270	9820	9820	9820	9820	0
18	20241014	193700	11173270	9820	9820	9820	9820	0
19	20241014	193600	11173270	9820	9820	9820	9820	0
20	20241014	193500	11173270	9820	9820	9820	9820	0
21	20241014	193400	11173270	9820	9820	9820	9820	0
22	20241014	193300	11173270	9820	9820	9820	9820	0
23	20241014	193200	11173270	9820	9820	9820	9820	0
24	20241014	193100	11173270	9820	9820	9820	9820	0
25	20241014	193000	11173270	9820	9820	9820	9820	0
26	20241014	192900	11173270	9820	9820	9820	9820	0
27	20241014	192800	11173270	9820	9820	9820	9820	0
28	20241014	192700	11173270	9820	9820	9820	9820	0
29	20241014	192600	11173270	9820	9820	9820	9820	0
30	20241014	192500	11173270	9820	9820	9820	9820	0
31	20241014	192400	11173270	9820	9820	9820	9820	0
32	20241014	192300	11173270	9820	9820	9820	9820	23
33	20241014	192200	11173270	9820	9820	9820	9820	0
34	20241014	192100	11173270	9820	9820	9820	9820	0
35	20241014	192000	11173270	9820	9820	9820	9820	0
36	20241014	191900	11173270	9820	9820	9820	9820	0
37	20241014	191800	11173270	9820	9820	9820	9820	0
38	20241014	191700	11173270	9820	9820	9820	9820	0
39	20241014	191600	11173270	9820	9820	9820	9820	0
40	20241014	191500	11173270	9820	9820	9820	9820	0
41	20241014	191400	11173270	9820	9820	9820	9820	0
42	20241014	191300	11173270	9820	9820	9820	9820	0
43	20241014	191200	11173270	9820	9820	9820	9820	0
44	20241014	191100	11173270	9820	9820	9820	9820	0
45	20241014	191000	11173270	9820	9820	9820	9820	0
46	20241014	190900	11173270	9820	9820	9820	9820	0
47	20241014	190800	11173270	9820	9820	9820	9820	0
48	20241014	190700	11173270	9820	9820	9820	9820	0
49	20241014	190600	11173270	9820	9820	9820	9820	0
50	20241014	190500	11173270	9820	9820	9820	9820	0
51	20241014	190400	11173270	9820	9820	9820	9820	0
52	20241014	190300	11173270	9820	9820	9820	9820	0
53	20241014	190200	11173270	9820	9820	9820	9820	0
54	20241014	190100	11173270	9820	9820	9820	9820	0
55	20241014	190000	11173270	9820	9820	9820	9820	0
56	20241014	185900	11173270	9820	9820	9820	9820	0
57	20241014	185800	11173270	9820	9820	9820	9820	0
58	20241014	185700	11173270	9820	9820	9820	9820	0
59	20241014	185600	11173270	9820	9820	9820	9820	0
60	20241014	185500	11173270	9820	9820	9820	9820	0
61	20241014	185400	11173270	9820	9820	9820	9820	0
62	20241014	185300	11173270	9820	9820	9820	9820	23
63	20241014	185200	11173270	9820	9820	9820	9820	0
64	20241014	185100	11173270	9820	9820	9820	9820	0
65	20241014	185000	11173270	9820	9820	9820	9820	0
66	20241014	184900	11173270	9820	9820	9820	9820	0
67	20241014	184800	11173270	9820	9820	9820	9820	0
68	20241014	184700	11173270	9820	9820	9820	9820	0
69	20241014	184600	11173270	9820	9820	9820	9820	0
70	20241014	184500	11173270	9820	9820	9820	9820	0
71	20241014	184400	11173270	9820	9820	9820	9820	0
72	20241014	184300	11173270	9820	9820	9820	9820	0
73	20241014	184200	11173270	9820	9820	9820	9820	0
74	20241014	184100	11173270	9820	9820	9820	9820	0
75	20241014	184000	11173270	9820	9820	9820	9820	0
76	20241014	183900	11173270	9820	9820	9820	9820	0
77	20241014	183800	11173270	9820	9820	9820	9820	0
78	20241014	183700	11173270	9820	9820	9820	9820	0
79	20241014	183600	11173270	9820	9820	9820	9820	0
80	20241014	183500	11173270	9820	9820	9820	9820	0
81	20241014	183400	11173270	9820	9820	9820	9820	0
82	20241014	183300	11173270	9820	9820	9820	9820	0
83	20241014	183200	11173270	9820	9820	9820	9820	0
84	20241014	183100	11173270	9820	9820	9820	9820	0
85	20241014	183000	11173270	9820	9820	9820	9820	0
86	20241014	182900	11173270	9820	9820	9820	9820	0
87	20241014	182800	11173270	9820	9820	9820	9820	0
88	20241014	182700	11173270	9820	9820	9820	9820	0
89	20241014	182600	11173270	9820	9820	9820	9820	0
90	20241014	182500	11173270	9820	9820	9820	9820	0
91	20241014	182400	11173270	9820	9820	9820	9820	0
92	20241014	182300	11173270	9820	9820	9820	9820	23
93	20241014	182200	11173270	9820	9820	9820	9820	0
94	20241014	182100	11173270	9820	9820	9820	9820	0
95	20241014	182000	11173270	9820	9820	9820	9820	0
96	20241014	181900	11173270	9820	9820	9820	9820	0
97	20241014	181800	11173270	9820	9820	9820	9820	0
98	20241014	181700	11173270	9820	9820	9820	9820	0
99	20241014	181600	11173270	9820	9820	9820	9820	0
100	20241014	181500	11173270	9820	9820	9820	9820	0
101	20241014	181400	11173270	9820	9820	9820	9820	0
102	20241014	181300	11173270	9820	9820	9820	9820	0
103	20241014	181200	11173270	9820	9820	9820	9820	0
104	20241014	181100	11173270	9820	9820	9820	9820	0
105	20241014	181000	11173270	9820	9820	9820	9820	0
106	20241014	180900	11173270	9820	9820	9820	9820	0
107	20241014	180800	11173270	9820	9820	9820	9820	0
108	20241014	180700	11173270	9820	9820	9820	9820	0
109	20241014	180600	11173270	9820	9820	9820	9820	0
110	20241014	180500	11173270	9820	9820	9820	9820	0
111	20241014	180400	11173270	9820	9820	9820	9820	0
112	20241014	180300	11173270	9820	9820	9820	9820	0
113	20241014	180200	11173270	9820	9820	9820	9820	0
114	20241014	180100	11173270	9820	9820	9820	9820	0
115	20241014	180000	11173270	9820	9820	9820	9820	0
116	20241014	175900	11173270	9820	9820	9820	9820	0
117	20241014	175800	11173270	9820	9820	9820	9820	0
118	20241014	175700	11173270	9820	9820	9820	9820	0
119	20241014	175600	11173270	9820	9820	9820	9820	0
120	20241014	175500	11173270	9820	9820	9820	9820	0
121	20241014	175400	11173270	9820	9820	9820	9820	0
122	20241014	175300	11173270	9820	9820	9820	9820	23
123	20241014	175200	11173270	9820	9820	9820	9820	0
124	20241014	175100	11173270	9820	9820	9820	9820	0
125	20241014	175000	11173270	9820	9820	9820	9820	0
126	20241014	174900	11173270	9820	9820	9820	9820	0
127	20241014	174800	11173270	9820	9820	9820	9820	0
128	20241014	174700	11173270	9820	9820	9820	9820	0
129	20241014	174600	11173270	9820	9820	9820	9820	0
130	20241014	174500	11173270	9820	9820	9820	9820	0
131	20241014	174400	11173270	9820	9820	9820	9820	0
132	20241014	174300	11173270	9820	9820	9820	9820	0
133	20241014	174200	11173270	9820	9820	9820	9820	0
134	20241014	174100	11173270	9820	9820	9820	9820	0
135	20241014	174000	11173270	9820	9820	9820	9820	0
136	20241014	173900	11173270	9820	9820	9820	9820	0
137	20241014	173800	11173270	9820	9820	9820	9820	0
138	20241014	173700	11173270	9820	9820	9820	9820	0
139	20241014	173600	11173270	9820	9820	9820	9820	0
140	20241014	173500	11173270	9820	9820	9820	9820	0
141	20241014	173400	11173270	9820	9820	9820	9820	0
142	20241014	173300	11173270	9820	9820	9820	9820	0
143	20241014	173200	11173270	9820	9820	9820	9820	0
144	20241014	173100	11173270	9820	9820	9820	9820	0
145	20241014	173000	11173270	9820	9820	9820	9820	0
146	20241014	172900	11173270	9820	9820	9820	9820	0
147	20241014	172800	11173270	9820	9820	9820	9820	0
148	20241014	172700	11173270	9820	9820	9820	9820	0
149	20241014	172600	11173270	9820	9820	9820	9820	0
150	20241014	172500	11173270	9820	9820	9820	9820	0
151	20241014	172400	11173270	9820	9820	9820	9820	0
152	20241014	172300	11173270	9820	9820	9820	9820	23
153	20241014	172200	11173270	9820	9820	9820	9820	0
154	20241014	172100	11173270	9820	9820	9820	9820	0
155	20241014	172000	11173270	9820	9820	9820	9820	0
156	20241014	171900	11173270	9820	9820	9820	9820	0
157	20241014	171800	11173270	9820	9820	9820	9820	0
158	20241014	171700	11173270	9820	9820	9820	9820	0
159	20241014	171600	11173270	9820	9820	9820	9820	0
160	20241014	171500	11173270	9820	9820	9820	9820	0
161	20241014	171400	11173270	9820	9820	9820	9820	0
162	20241014	171300	11173270	9820	9820	9820	9820	0
163	20241014	171200	11173270	9820	9820	9820	9820	0
164	20241014	171100	11173270	9820	9820	9820	9820	0
165	20241014	171000	11173270	9820	9820	9820	9820	0
166	20241014	170900	11173270	9820	9820	9820	9820	0
167	20241014	170800	11173270	9820	9820	9820	9820	0
168	20241014	170700	11173270	9820	9820	9820	9820	0
169	20241014	170600	11173270	9820	9820	9820	9820	0
170	20241014	170500	11173270	9820	9820	9820	9820	0
171	20241014	170400	11173270	9820	9820	9820	9820	0
172	20241014	170300	11173270	9820	9820	9820	9820	0
173	20241014	170200	11173270	9820	9820	9820	9820	0
174	20241014	170100	11173270	9820	9820	9820	9820	0
175	20241014	170000	11173270	9820	9820	9820	9820	0
176	20241014	165900	11173270	9820	9820	9820	9820	0
177	20241014	165800	11173270	9820	9820	9820	9820	0
178	20241014	165700	11173270	9820	9820	9820	9820	0
179	20241014	165600	11173270	9820	9820	9820	9820	0
180	20241014	165500	11173270	9820	9820	9820	9820	0
181	20241014	165400	11173270	9820	9820	9820	9820	0
182	20241014	165300	11173270	9820	9820	9820	9820	23
183	20241014	165200	11173270	9820	9820	9820	9820	0
184	20241014	165100	11173270	9820	9820	9820	9820	0
185	20241014	165000	11173270	9820	9820	9820	9820	0
186	20241014	164900	11173270	9820	9820	9820	9820	0
187	20241014	164800	11173270	9820	9820	9820	9820	0
188	20241014	164700	11173270	9820	9820	9820	9820	0
189	20241014	164600	11173270	9820	9820	9820	9820	0
190	20241014	164500	11173270	9820	9820	9820	9820	0
191	20241014	164400	11173270	9820	9820	9820	9820	0
192	20241014	164300	11173270	9820	9820	9820	9820	0
193	20241014	164200	11173270	9820	9820	9820	9820	0
194	20241014	164100	11173270	9820	9820	9820	9820	0
195	20241014	164000	11173270	9820	9820	9820	9820	0
196	20241014	163900	11173270	9820	9820	9820	9820	0
197	20241014	163800	11173270	9820	9820	9820	9820	0
198	20241014	163700	11173270	9820	9820	9820	9820	0
199	20241014	163600	11173270	9820	9820	9820	9820	0
200	20241014	163500	11173270	9820	9820	9820	9820	0
201	20241014	163400	11173270	9820	9820	9820	9820	0
202	20241014	163300	11173270	9820	9820	9820	9820	0
203	20241014	163200	11173270	9820	9820	9820	9820	0
204	20241014	163100	11173270	9820	9820	9820	9820	0
205	20241014	163000	11173270	9820	9820	9820	9820	0
206	20241014	162900	11173270	9820	9820	9820	9820	0
207	20241014	162800	11173270	9820	9820	9820	9820	0
208	20241014	162700	11173270	9820	9820	9820	9820	0
209	20241014	162600	11173270	9820	9820	9820	9820	0
210	20241014	162500	11173270	9820	9820	9820	9820	0
211	20241014	162400	11173270	9820	9820	9820	9820	0
212	20241014	162300	11173270	9820	9820	9820	9820	23
213	20241014	162200	11173270	9820	9820	9820	9820	0
214	20241014	162100	11173270	9820	9820	9820	9820	0
215	20241014	162000	11173270	9820	9820	9820	9820	0
216	20241014	161900	11173270	9820	9820	9820	9820	0
217	20241014	161800	11173270	9820	9820	9820	9820	0
218	20241014	161700	11173270	9820	9820	9820	9820	0
219	20241014	161600	11173270	9820	9820	9820	9820	0
220	20241014	161500	11173270	9820	9820	9820	9820	0
221	20241014	161400	11173270	9820	9820	9820	9820	0
222	20241014	161300	11173270	9820	9820	9820	9820	0
223	20241014	161200	11173270	9820	9820	9820	9820	0
224	20241014	161100	11173270	9820	9820	9820	9820	0
225	20241014	161000	11173270	9820	9820	9820	9820	0
226	20241014	160900	11173270	9820	9820	9820	9820	0
227	20241014	160800	11173270	9820	9820	9820	9820	0
228	20241014	160700	11173270	9820	9820	9820	9820	0
229	20241014	160600	11173270	9820	9820	9820	9820	0
230	20241014	160500	11173270	9820	9820	9820	9820	0
231	20241014	160400	11173270	9820	9820	9820	9820	0
232	20241014	160300	11173270	9820	9820	9820	9820	0
233	20241014	160200	11173270	9820	9820	9820	9820	0
234	20241014	160100	11173270	9820	9820	9820	9820	0
235	20241014	160000	11173270	9820	9820	9820	9820	0
236	20241014	155900	11173270	9820	9820	9820	9820	0
237	20241014	155800	11173270	9820	9820	9820	9820	0
238	20241014	155700	11173270	9820	9820	9820	9820	0
239	20241014	155600	11173270	9820	9820	9820	9820	0
240	20241014	155500	11173270	9820	9820	9820	9820	0
241	20241014	155400	11173270	9820	9820	9820	9820	0
242	20241014	155300	11173270	9820	9820	9820	9820	23
243	20241014	155200	11173270	9820	9820	9820	9820	0
244	20241014	155100	11173270	9820	9820	9820	9820	0
245	20241014	155000	11173270	9820	9820	9820	9820	0
246	20241014	154900	11173270	9820	9820	9820	9820	0
247	20241014	154800	11173270	9820	9820	9820	9820	0
248	20241014	154700	11173270	9820	9820	9820	9820	0
249	20241014	154600	11173270	9820	9820	9820	9820	0
250	20241014	154500	11173270	9820	9820	9820	9820	0
251	20241014	154400	11173270	9820	9820	9820	9820	0
252	20241014	154300	11173270	9820	9820	9820	9820	0
253	20241014	154200	11173270	9820	9820	9820	9820	0
254	20241014	154100	11173270	9820	9820	9820	9820	0
255	20241014	154000	11173270	9820	9820	9820	9820	0
256	20241014	153900	11173270	9820	9820	9820	9820	0
257	20241014	153800	11173270	9820	9820	9820	9820	0
258	20241014	153700	11173270	9820	9820	9820	9820	0
259	20241014	153600	11173270	9820	9820	9820	9820	0
260	20241014	153500	11173270	9820	9820	9820	9820	0
261	20241014	153400	11173270	9820	9820	9820	9820	0
262	20241014	153300	11173270	9820	9820	9820	9820	0
263	20241014	153200	11173270	9820	9820	9820	9820	0
264	20241014	153100	11173270	9820	9820	9820	9820	0
265	20241014	153000	11173270	9820	9820	9820	9820	23
266	20241014	152900	10947410	9730	9730	9730	9730	0
267	20241014	152800	10947410	9730	9730	9730	9730	0
268	20241014	152700	10947410	9730	9730	9730	9730	0
269	20241014	152600	10947410	9730	9730	9730	9730	0
270	20241014	152500	10947410	9730	9730	9730	9730	0
271	20241014	152400	10947410	9730	9730	9730	9730	0
272	20241014	152300	10947410	9730	9730	9730	9730	0
273	20241014	152200	10947410	9730	9730	9730	9730	0
274	20241014	152100	10947410	9730	9730	9730	9730	0
275	20241014	152000	10947410	9730	9730	9730	9730	0
276	20241014	151900	10947410	9730	9730	9730	9730	15
277	20241014	151800	10801460	9830	9830	9830	9830	0
278	20241014	151700	10801460	9830	9830	9830	9830	20
279	20241014	151600	10604860	9720	9720	9720	9720	0
280	20241014	151500	10604860	9720	9720	9720	9720	0
281	20241014	151400	10604860	9720	9720	9720	9720	0
282	20241014	151300	10604860	9720	9720	9720	9720	0
283	20241014	151200	10604860	9720	9720	9720	9720	0
284	20241014	151100	10604860	9720	9720	9720	9720	0
285	20241014	151000	10604860	9720	9720	9720	9720	0
286	20241014	150900	10604860	9720	9720	9720	9720	0
287	20241014	150800	10604860	9720	9720	9720	9720	0
288	20241014	150700	10604860	9720	9720	9720	9720	0
289	20241014	150600	10604860	9720	9720	9720	9720	0
290	20241014	150500	10604860	9720	9720	9720	9720	0
291	20241014	150400	10604860	9720	9720	9720	9720	1
292	20241014	150300	10595140	9730	9730	9730	9730	0
293	20241014	150200	10595140	9730	9730	9730	9730	1
294	20241014	150100	10585410	9830	9830	9830	9830	0
295	20241014	150000	10585410	9830	9830	9830	9830	0
296	20241014	145900	10585410	9830	9830	9830	9830	0
297	20241014	145800	10585410	9830	9830	9830	9830	0
298	20241014	145700	10585410	9830	9830	9830	9830	0
299	20241014	145600	10585410	9830	9830	9830	9830	0
300	20241014	145500	10585410	9830	9830	9830	9830	0
301	20241014	145400	10585410	9830	9830	9830	9830	0
302	20241014	145300	10585410	9830	9830	9830	9830	0
303	20241014	145200	10585410	9830	9830	9830	9830	0
304	20241014	145100	10585410	9830	9830	9830	9830	0
305	20241014	145000	10585410	9830	9830	9830	9830	0
306	20241014	144900	10585410	9830	9830	9830	9830	0
307	20241014	144800	10585410	9830	9830	9830	9830	0
308	20241014	144700	10585410	9830	9830	9830	9830	0
309	20241014	144600	10585410	9830	9830	9830	9830	0
310	20241014	144500	10585410	9830	9830	9830	9830	0
311	20241014	144400	10585410	9830	9830	9830	9830	0
312	20241014	144300	10585410	9830	9830	9830	9830	0
313	20241014	144200	10585410	9830	9830	9830	9830	0
314	20241014	144100	10585410	9830	9830	9830	9830	0
315	20241014	144000	10585410	9830	9830	9830	9830	0
316	20241014	143900	10585410	9830	9830	9830	9830	0
317	20241014	143800	10585410	9830	9830	9830	9830	0
318	20241014	143700	10585410	9830	9830	9830	9830	0
319	20241014	143600	10585410	9830	9830	9830	9830	0
320	20241014	143500	10585410	9830	9830	9830	9830	0
321	20241014	143400	10585410	9830	9830	9830	9830	0
322	20241014	143300	10585410	9830	9830	9830	9830	0
323	20241014	143200	10585410	9830	9830	9830	9830	0
324	20241014	143100	10585410	9830	9830	9830	9830	0
325	20241014	143000	10585410	9830	9830	9830	9830	0
326	20241014	142900	10585410	9830	9830	9830	9830	0
327	20241014	142800	10585410	9830	9830	9830	9830	0
328	20241014	142700	10585410	9830	9830	9830	9830	0
329	20241014	142600	10585410	9830	9830	9830	9830	0
330	20241014	142500	10585410	9830	9830	9830	9830	0
331	20241014	142400	10585410	9830	9830	9830	9830	0
332	20241014	142300	10585410	9830	9830	9830	9830	0
333	20241014	142200	10585410	9830	9830	9830	9830	0
334	20241014	142100	10585410	9830	9830	9830	9830	0
335	20241014	142000	10585410	9830	9830	9830	9830	0
336	20241014	141900	10585410	9830	9830	9830	9830	0
337	20241014	141800	10585410	9830	9830	9830	9830	0
338	20241014	141700	10585410	9830	9830	9830	9830	0
339	20241014	141600	10585410	9830	9830	9830	9830	50
340	20241014	141500	10093910	9820	9820	9820	9820	0
341	20241014	141400	10093910	9820	9820	9820	9820	0
342	20241014	141300	10093910	9820	9820	9820	9820	0
343	20241014	141200	10093910	9820	9820	9820	9820	0
344	20241014	141100	10093910	9820	9820	9820	9820	0
345	20241014	141000	10093910	9820	9820	9820	9820	0
346	20241014	140900	10093910	9820	9820	9820	9820	0
347	20241014	140800	10093910	9820	9820	9820	9820	0
348	20241014	140700	10093910	9820	9820	9820	9820	0
349	20241014	140600	10093910	9820	9820	9820	9820	0
350	20241014	140500	10093910	9820	9820	9820	9820	0
351	20241014	140400	10093910	9820	9820	9820	9820	9
352	20241014	140300	10005530	9820	9820	9820	9820	41
353	20241014	140200	9602910	9800	9800	9800	9800	0
354	20241014	140100	9602910	9800	9800	9800	9800	0
355	20241014	140000	9602910	9800	9800	9800	9800	0
356	20241014	135900	9602910	9800	9800	9800	9800	0
357	20241014	135800	9602910	9800	9800	9800	9800	0
358	20241014	135700	9602910	9800	9800	9800	9800	0
359	20241014	135600	9602910	9800	9800	9800	9800	0
360	20241014	135500	9602910	9800	9800	9800	9800	0
361	20241014	135400	9602910	9800	9800	9800	9800	0
362	20241014	135300	9602910	9800	9800	9800	9800	0
363	20241014	135200	9602910	9800	9800	9800	9800	0
364	20241014	135100	9602910	9800	9800	9800	9800	0
365	20241014	135000	9602910	9800	9800	9800	9800	0
366	20241014	134900	9602910	9800	9800	9800	9800	0
367	20241014	134800	9602910	9800	9800	9800	9800	0
368	20241014	134700	9602910	9800	9800	9800	9800	0
369	20241014	134600	9602910	9800	9800	9800	9800	0
370	20241014	134500	9602910	9800	9800	9800	9800	0
371	20241014	134400	9602910	9800	9800	9800	9800	0
372	20241014	134300	9602910	9800	9800	9800	9800	0
373	20241014	134200	9602910	9800	9800	9800	9800	0
374	20241014	134100	9602910	9800	9800	9800	9800	0
375	20241014	134000	9602910	9800	9800	9800	9800	0
376	20241014	133900	9602910	9800	9800	9800	9800	0
377	20241014	133800	9602910	9800	9800	9800	9800	0
378	20241014	133700	9602910	9800	9800	9800	9800	0
379	20241014	133600	9602910	9800	9800	9800	9800	0
380	20241014	133500	9602910	9800	9800	9800	9800	0
381	20241014	133400	9602910	9800	9800	9800	9800	0
382	20241014	133300	9602910	9800	9800	9800	9800	0
383	20241014	133200	9602910	9800	9800	9800	9800	0
384	20241014	133100	9602910	9800	9800	9800	9800	0
385	20241014	133000	9602910	9800	9800	9800	9800	0
386	20241014	132900	9602910	9800	9800	9800	9800	0
387	20241014	132800	9602910	9800	9800	9800	9800	0
388	20241014	132700	9602910	9800	9800	9800	9800	0
389	20241014	132600	9602910	9800	9800	9800	9800	0
390	20241014	132500	9602910	9800	9800	9800	9800	0
391	20241014	132400	9602910	9800	9800	9800	9800	0
392	20241014	132300	9602910	9800	9800	9800	9800	0
393	20241014	132200	9602910	9800	9800	9800	9800	0
394	20241014	132100	9602910	9800	9800	9800	9800	0
395	20241014	132000	9602910	9800	9800	9800	9800	0
396	20241014	131900	9602910	9800	9800	9800	9800	0
397	20241014	131800	9602910	9800	9800	9800	9800	0
398	20241014	131700	9602910	9800	9800	9800	9800	0
399	20241014	131600	9602910	9800	9800	9800	9800	0
400	20241014	131500	9602910	9800	9800	9800	9800	50
401	20241014	131400	9112910	9700	9700	9700	9700	0
402	20241014	131300	9112910	9700	9700	9700	9700	0
403	20241014	131200	9112910	9700	9700	9700	9700	0
404	20241014	131100	9112910	9700	9700	9700	9700	0
405	20241014	131000	9112910	9700	9700	9700	9700	0
406	20241014	130900	9112910	9700	9700	9700	9700	0
407	20241014	130800	9112910	9700	9700	9700	9700	0
408	20241014	130700	9112910	9700	9700	9700	9700	0
409	20241014	130600	9112910	9700	9700	9700	9700	300
410	20241014	130500	6202910	9800	9800	9800	9800	0
411	20241014	130400	6202910	9800	9800	9800	9800	0
412	20241014	130300	6202910	9800	9800	9800	9800	10
413	20241014	130200	6104910	9700	9700	9700	9700	0
414	20241014	130100	6104910	9700	9700	9700	9700	0
415	20241014	130000	6104910	9700	9730	9730	9700	476
416	20241014	125900	1485030	9840	9840	9840	9840	0
417	20241014	125800	1485030	9840	9840	9840	9840	0
418	20241014	125700	1485030	9840	9840	9840	9840	0
419	20241014	125600	1485030	9840	9840	9840	9840	0
420	20241014	125500	1485030	9840	9840	9840	9840	0
421	20241014	125400	1485030	9840	9840	9840	9840	0
422	20241014	125300	1485030	9840	9840	9840	9840	8
423	20241014	125200	1406310	9850	9850	9850	9850	0
424	20241014	125100	1406310	9850	9840	9850	9840	27
425	20241014	125000	1140580	9730	9730	9730	9730	0
426	20241014	124900	1140580	9730	9730	9730	9730	0
427	20241014	124800	1140580	9730	9730	9730	9730	0
428	20241014	124700	1140580	9730	9730	9730	9730	0
429	20241014	124600	1140580	9730	9730	9730	9730	0
430	20241014	124500	1140580	9730	9730	9730	9730	0
431	20241014	124400	1140580	9730	9730	9730	9730	0
432	20241014	124300	1140580	9730	9730	9730	9730	0
433	20241014	124200	1140580	9730	9730	9730	9730	0
434	20241014	124100	1140580	9730	9730	9730	9730	0
435	20241014	124000	1140580	9730	9730	9730	9730	0
436	20241014	123900	1140580	9730	9730	9730	9730	0
437	20241014	123800	1140580	9730	9730	9730	9730	0
438	20241014	123700	1140580	9730	9730	9730	9730	0
439	20241014	123600	1140580	9730	9730	9730	9730	0
440	20241014	123500	1140580	9730	9730	9730	9730	0
441	20241014	123400	1140580	9730	9730	9730	9730	0
442	20241014	123300	1140580	9730	9730	9730	9730	0
443	20241014	123200	1140580	9730	9730	9730	9730	0
444	20241014	123100	1140580	9730	9730	9730	9730	0
445	20241014	123000	1140580	9730	9730	9730	9730	0
446	20241014	122900	1140580	9730	9730	9730	9730	0
447	20241014	122800	1140580	9730	9730	9730	9730	0
448	20241014	122700	1140580	9730	9730	9730	9730	0
449	20241014	122600	1140580	9730	9730	9730	9730	0
450	20241014	122500	1140580	9730	9730	9730	9730	0
451	20241014	122400	1140580	9730	9730	9730	9730	0
452	20241014	122300	1140580	9730	9730	9730	9730	0
453	20241014	122200	1140580	9730	9730	9730	9730	0
454	20241014	122100	1140580	9730	9730	9730	9730	0
455	20241014	122000	1140580	9730	9730	9730	9730	0
456	20241014	121900	1140580	9730	9730	9730	9730	0
457	20241014	121800	1140580	9730	9730	9730	9730	0
458	20241014	121700	1140580	9730	9730	9730	9730	0
459	20241014	121600	1140580	9730	9730	9730	9730	0
460	20241014	121500	1140580	9730	9730	9730	9730	0
461	20241014	121400	1140580	9730	9730	9730	9730	0
462	20241014	121300	1140580	9730	9730	9730	9730	0
463	20241014	121200	1140580	9730	9730	9730	9730	0
464	20241014	121100	1140580	9730	9730	9730	9730	0
465	20241014	121000	1140580	9730	9730	9730	9730	0
466	20241014	120900	1140580	9730	9730	9730	9730	0
467	20241014	120800	1140580	9730	9730	9730	9730	0
468	20241014	120700	1140580	9730	9730	9730	9730	0
469	20241014	120600	1140580	9730	9730	9730	9730	0
470	20241014	120500	1140580	9730	9730	9730	9730	0
471	20241014	120400	1140580	9730	9730	9730	9730	0
472	20241014	120300	1140580	9730	9730	9730	9730	0
473	20241014	120200	1140580	9730	9730	9730	9730	0
474	20241014	120100	1140580	9730	9730	9730	9730	0
475	20241014	120000	1140580	9730	9730	9730	9730	0
476	20241014	115900	1140580	9730	9730	9730	9730	0
477	20241014	115800	1140580	9730	9730	9730	9730	0
478	20241014	115700	1140580	9730	9730	9730	9730	0
479	20241014	115600	1140580	9730	9730	9730	9730	0
480	20241014	115500	1140580	9730	9730	9730	9730	0
481	20241014	115400	1140580	9730	9730	9730	9730	4
482	20241014	115300	1101660	9730	9730	9730	9730	0
483	20241014	115200	1101660	9730	9730	9730	9730	0
484	20241014	115100	1101660	9730	9730	9730	9730	0
485	20241014	115000	1101660	9730	9730	9730	9730	0
486	20241014	114900	1101660	9730	9730	9730	9730	0
487	20241014	114800	1101660	9730	9730	9730	9730	0
488	20241014	114700	1101660	9730	9730	9730	9730	0
489	20241014	114600	1101660	9730	9730	9730	9730	0
490	20241014	114500	1101660	9730	9730	9730	9730	0
491	20241014	114400	1101660	9730	9730	9730	9730	0
492	20241014	114300	1101660	9730	9730	9730	9730	0
493	20241014	114200	1101660	9730	9730	9730	9730	0
494	20241014	114100	1101660	9730	9730	9730	9730	0
495	20241014	114000	1101660	9730	9730	9730	9730	0
496	20241014	113900	1101660	9730	9730	9730	9730	0
497	20241014	113800	1101660	9730	9730	9730	9730	0
498	20241014	113700	1101660	9730	9730	9730	9730	0
499	20241014	113600	1101660	9730	9730	9730	9730	0
500	20241014	113500	1101660	9730	9730	9730	9730	20
501	20241014	113400	907060	9730	9730	9730	9730	0
502	20241014	113300	907060	9730	9730	9730	9730	0
503	20241014	113200	907060	9730	9730	9730	9730	0
504	20241014	113100	907060	9730	9730	9730	9730	1
505	20241014	113000	897330	9860	9860	9860	9860	0
506	20241014	112900	897330	9860	9860	9860	9860	0
507	20241014	112800	897330	9860	9860	9860	9860	0
508	20241014	112700	897330	9860	9860	9860	9860	0
509	20241014	112600	897330	9860	9860	9860	9860	0
510	20241014	112500	897330	9860	9860	9860	9860	0
511	20241014	112400	897330	9860	9860	9860	9860	0
512	20241014	112300	897330	9860	9860	9860	9860	0
513	20241014	112200	897330	9860	9860	9860	9860	0
514	20241014	112100	897330	9860	9860	9860	9860	0
515	20241014	112000	897330	9860	9860	9860	9860	0
516	20241014	111900	897330	9860	9860	9860	9860	0
517	20241014	111800	897330	9860	9860	9860	9860	0
518	20241014	111700	897330	9860	9860	9860	9860	0
519	20241014	111600	897330	9860	9860	9860	9860	0
520	20241014	111500	897330	9860	9860	9860	9860	0
521	20241014	111400	897330	9860	9860	9860	9860	0
522	20241014	111300	897330	9860	9860	9860	9860	0
523	20241014	111200	897330	9860	9860	9860	9860	0
524	20241014	111100	897330	9860	9860	9860	9860	0
525	20241014	111000	897330	9860	9860	9860	9860	0
526	20241014	110900	897330	9860	9860	9860	9860	0
527	20241014	110800	897330	9860	9860	9860	9860	0
528	20241014	110700	897330	9860	9860	9860	9860	0
529	20241014	110600	897330	9860	9860	9860	9860	0
530	20241014	110500	897330	9860	9860	9860	9860	0
531	20241014	110400	897330	9860	9860	9860	9860	0
532	20241014	110300	897330	9860	9860	9860	9860	0
533	20241014	110200	897330	9860	9860	9860	9860	0
534	20241014	110100	897330	9860	9860	9860	9860	0
535	20241014	110000	897330	9860	9860	9860	9860	0
536	20241014	105900	897330	9860	9860	9860	9860	0
537	20241014	105800	897330	9860	9860	9860	9860	0
538	20241014	105700	897330	9860	9860	9860	9860	0
539	20241014	105600	897330	9860	9860	9860	9860	0
540	20241014	105500	897330	9860	9860	9860	9860	0
541	20241014	105400	897330	9860	9860	9860	9860	0
542	20241014	105300	897330	9860	9860	9860	9860	0
543	20241014	105200	897330	9860	9860	9860	9860	0
544	20241014	105100	897330	9860	9860	9860	9860	3
545	20241014	105000	867750	9860	9860	9860	9860	0
546	20241014	104900	867750	9860	9860	9860	9860	0
547	20241014	104800	867750	9860	9860	9860	9860	0
548	20241014	104700	867750	9860	9860	9860	9860	0
549	20241014	104600	867750	9860	9860	9860	9860	0
550	20241014	104500	867750	9860	9860	9860	9860	0
551	20241014	104400	867750	9860	9860	9860	9860	0
552	20241014	104300	867750	9860	9860	9860	9860	0
553	20241014	104200	867750	9860	9860	9860	9860	0
554	20241014	104100	867750	9860	9860	9860	9860	0
555	20241014	104000	867750	9860	9860	9860	9860	0
556	20241014	103900	867750	9860	9860	9860	9860	0
557	20241014	103800	867750	9860	9860	9860	9860	0
558	20241014	103700	867750	9860	9860	9860	9860	0
559	20241014	103600	867750	9860	9860	9860	9860	0
560	20241014	103500	867750	9860	9860	9860	9860	0
561	20241014	103400	867750	9860	9860	9860	9860	0
562	20241014	103300	867750	9860	9860	9860	9860	0
563	20241014	103200	867750	9860	9860	9860	9860	0
564	20241014	103100	867750	9860	9860	9860	9860	0
565	20241014	103000	867750	9860	9860	9860	9860	0
566	20241014	102900	867750	9860	9860	9860	9860	0
567	20241014	102800	867750	9860	9860	9860	9860	0
568	20241014	102700	867750	9860	9860	9860	9860	0
569	20241014	102600	867750	9860	9860	9860	9860	0
570	20241014	102500	867750	9860	9860	9860	9860	0
571	20241014	102400	867750	9860	9860	9860	9860	0
572	20241014	102300	867750	9860	9860	9860	9860	0
573	20241014	102200	867750	9860	9860	9860	9860	0
574	20241014	102100	867750	9860	9860	9860	9860	0
575	20241014	102000	867750	9860	9860	9860	9860	0
576	20241014	101900	867750	9860	9860	9860	9860	0
577	20241014	101800	867750	9860	9860	9860	9860	0
578	20241014	101700	867750	9860	9860	9860	9860	0
579	20241014	101600	867750	9860	9860	9860	9860	0
580	20241014	101500	867750	9860	9860	9860	9860	0
581	20241014	101400	867750	9860	9860	9860	9860	0
582	20241014	101300	867750	9860	9860	9860	9860	4
583	20241014	101200	828310	9860	9860	9860	9860	0
584	20241014	101100	828310	9860	9860	9860	9860	0
585	20241014	101000	828310	9860	9860	9860	9860	0
586	20241014	100900	828310	9860	9860	9860	9860	0
587	20241014	100800	828310	9860	9860	9860	9860	0
588	20241014	100700	828310	9860	9860	9860	9860	0
589	20241014	100600	828310	9860	9860	9860	9860	0
590	20241014	100500	828310	9860	9860	9860	9860	0
591	20241014	100400	828310	9860	9860	9860	9860	0
592	20241014	100300	828310	9860	9860	9860	9860	0
593	20241014	100200	828310	9860	9860	9860	9860	0
594	20241014	100100	828310	9860	9860	9860	9860	0
595	20241014	100000	828310	9860	9860	9860	9860	0
596	20241014	095900	828310	9860	9860	9860	9860	0
597	20241014	095800	828310	9860	9860	9860	9860	0
598	20241014	095700	828310	9860	9860	9860	9860	0
599	20241014	095600	828310	9860	9860	9860	9860	0
600	20241014	095500	828310	9860	9860	9860	9860	0
601	20241014	095400	828310	9860	9860	9860	9860	0
602	20241014	095300	828310	9860	9860	9860	9860	0
603	20241014	095200	828310	9860	9860	9860	9860	0
604	20241014	095100	828310	9860	9860	9860	9860	0
605	20241014	095000	828310	9860	9860	9860	9860	0
606	20241014	094900	828310	9860	9860	9860	9860	0
607	20241014	094800	828310	9860	9860	9860	9860	0
608	20241014	094700	828310	9860	9850	9860	9850	5
609	20241014	094600	779040	9860	9860	9860	9860	0
610	20241014	094500	779040	9860	9860	9860	9860	0
611	20241014	094400	779040	9860	9860	9860	9860	0
612	20241014	094300	779040	9860	9860	9860	9860	0
613	20241014	094200	779040	9860	9860	9860	9860	0
614	20241014	094100	779040	9860	9860	9860	9860	0
615	20241014	094000	779040	9860	9860	9860	9860	0
616	20241014	093900	779040	9860	9860	9860	9860	0
617	20241014	093800	779040	9860	9860	9860	9860	0
618	20241014	093700	779040	9860	9860	9860	9860	0
619	20241014	093600	779040	9860	9860	9860	9860	0
620	20241014	093500	779040	9860	9860	9860	9860	0
621	20241014	093400	779040	9860	9860	9860	9860	0
622	20241014	093300	779040	9860	9860	9860	9860	0
623	20241014	093200	779040	9860	9860	9860	9860	0
624	20241014	093100	779040	9860	9860	9860	9860	0
625	20241014	093000	779040	9860	9860	9860	9860	0
626	20241014	092900	779040	9860	9860	9860	9860	0
627	20241014	092800	779040	9860	9860	9860	9860	0
628	20241014	092700	779040	9860	9860	9860	9860	0
629	20241014	092600	779040	9860	9860	9860	9860	0
630	20241014	092500	779040	9860	9860	9860	9860	0
631	20241014	092400	779040	9860	9860	9860	9860	0
632	20241014	092300	779040	9860	9860	9860	9860	0
633	20241014	092200	779040	9860	9860	9860	9860	0
634	20241014	092100	779040	9860	9860	9860	9860	0
635	20241014	092000	779040	9860	9860	9860	9860	0
636	20241014	091900	779040	9860	9860	9860	9860	0
637	20241014	091800	779040	9860	9860	9860	9860	0
638	20241014	091700	779040	9860	9860	9860	9860	0
639	20241014	091600	779040	9860	9860	9860	9860	0
640	20241014	091500	779040	9860	9860	9860	9860	0
641	20241014	091400	779040	9860	9860	9860	9860	0
642	20241014	091300	779040	9860	9860	9860	9860	0
643	20241014	091200	779040	9860	9860	9860	9860	1
644	20241014	091100	769180	9860	9860	9860	9860	50
645	20241014	091000	276180	9880	9880	9880	9880	0
646	20241014	090900	276180	9880	9880	9880	9880	0
647	20241014	090800	276180	9880	9880	9880	9880	0
648	20241014	090700	276180	9880	9880	9880	9880	6
649	20241014	090600	216900	9870	9870	9870	9870	10
650	20241014	090500	118200	9850	9850	9850	9850	0
651	20241014	090400	118200	9850	9850	9850	9850	12
652	20241014	090300	0	9730	9730	9730	9730	0
653	20241014	090200	0	9730	9730	9730	9730	0
654	20241014	090100	0	9730	9730	9730	9730	0
655	20241014	090000	0	9730	9730	9730	9730	0