KissMeData/173940/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203200	27158015	3640	3640	3640	3640	701
3	20241010	203100	27158015	3640	3640	3640	3640	0
4	20241010	203000	27158015	3640	3640	3640	3640	0
5	20241010	202900	27158015	3640	3640	3640	3640	0
6	20241010	202800	27158015	3640	3640	3640	3640	0
7	20241010	202700	27158015	3640	3640	3640	3640	0
8	20241010	202600	27158015	3640	3640	3640	3640	0
9	20241010	202500	27158015	3640	3640	3640	3640	0
10	20241010	202400	27158015	3640	3640	3640	3640	0
11	20241010	202300	27158015	3640	3640	3640	3640	0
12	20241010	202200	27158015	3640	3640	3640	3640	0
13	20241010	202100	27158015	3640	3640	3640	3640	0
14	20241010	202000	27158015	3640	3640	3640	3640	0
15	20241010	201900	27158015	3640	3640	3640	3640	0
16	20241010	201800	27158015	3640	3640	3640	3640	0
17	20241010	201700	27158015	3640	3640	3640	3640	0
18	20241010	201600	27158015	3640	3640	3640	3640	0
19	20241010	201500	27158015	3640	3640	3640	3640	0
20	20241010	201400	27158015	3640	3640	3640	3640	0
21	20241010	201300	27158015	3640	3640	3640	3640	0
22	20241010	201200	27158015	3640	3640	3640	3640	0
23	20241010	201100	27158015	3640	3640	3640	3640	0
24	20241010	201000	27158015	3640	3640	3640	3640	0
25	20241010	200900	27158015	3640	3640	3640	3640	0
26	20241010	200800	27158015	3640	3640	3640	3640	0
27	20241010	200700	27158015	3640	3640	3640	3640	0
28	20241010	200600	27158015	3640	3640	3640	3640	0
29	20241010	200500	27158015	3640	3640	3640	3640	0
30	20241010	200400	27158015	3640	3640	3640	3640	0
31	20241010	200300	27158015	3640	3640	3640	3640	0
32	20241010	200200	27158015	3640	3640	3640	3640	701
33	20241010	200100	27158015	3640	3640	3640	3640	0
34	20241010	200000	27158015	3640	3640	3640	3640	0
35	20241010	195900	27158015	3640	3640	3640	3640	0
36	20241010	195800	27158015	3640	3640	3640	3640	0
37	20241010	195700	27158015	3640	3640	3640	3640	0
38	20241010	195600	27158015	3640	3640	3640	3640	0
39	20241010	195500	27158015	3640	3640	3640	3640	0
40	20241010	195400	27158015	3640	3640	3640	3640	0
41	20241010	195300	27158015	3640	3640	3640	3640	0
42	20241010	195200	27158015	3640	3640	3640	3640	0
43	20241010	195100	27158015	3640	3640	3640	3640	0
44	20241010	195000	27158015	3640	3640	3640	3640	0
45	20241010	194900	27158015	3640	3640	3640	3640	0
46	20241010	194800	27158015	3640	3640	3640	3640	0
47	20241010	194700	27158015	3640	3640	3640	3640	0
48	20241010	194600	27158015	3640	3640	3640	3640	0
49	20241010	194500	27158015	3640	3640	3640	3640	0
50	20241010	194400	27158015	3640	3640	3640	3640	0
51	20241010	194300	27158015	3640	3640	3640	3640	0
52	20241010	194200	27158015	3640	3640	3640	3640	0
53	20241010	194100	27158015	3640	3640	3640	3640	0
54	20241010	194000	27158015	3640	3640	3640	3640	0
55	20241010	193900	27158015	3640	3640	3640	3640	0
56	20241010	193800	27158015	3640	3640	3640	3640	0
57	20241010	193700	27158015	3640	3640	3640	3640	0
58	20241010	193600	27158015	3640	3640	3640	3640	0
59	20241010	193500	27158015	3640	3640	3640	3640	0
60	20241010	193400	27158015	3640	3640	3640	3640	0
61	20241010	193300	27158015	3640	3640	3640	3640	0
62	20241010	193200	27158015	3640	3640	3640	3640	701
63	20241010	193100	27158015	3640	3640	3640	3640	0
64	20241010	193000	27158015	3640	3640	3640	3640	0
65	20241010	192900	27158015	3640	3640	3640	3640	0
66	20241010	192800	27158015	3640	3640	3640	3640	0
67	20241010	192700	27158015	3640	3640	3640	3640	0
68	20241010	192600	27158015	3640	3640	3640	3640	0
69	20241010	192500	27158015	3640	3640	3640	3640	0
70	20241010	192400	27158015	3640	3640	3640	3640	0
71	20241010	192300	27158015	3640	3640	3640	3640	0
72	20241010	192200	27158015	3640	3640	3640	3640	0
73	20241010	192100	27158015	3640	3640	3640	3640	0
74	20241010	192000	27158015	3640	3640	3640	3640	0
75	20241010	191900	27158015	3640	3640	3640	3640	0
76	20241010	191800	27158015	3640	3640	3640	3640	0
77	20241010	191700	27158015	3640	3640	3640	3640	0
78	20241010	191600	27158015	3640	3640	3640	3640	0
79	20241010	191500	27158015	3640	3640	3640	3640	0
80	20241010	191400	27158015	3640	3640	3640	3640	0
81	20241010	191300	27158015	3640	3640	3640	3640	0
82	20241010	191200	27158015	3640	3640	3640	3640	0
83	20241010	191100	27158015	3640	3640	3640	3640	0
84	20241010	191000	27158015	3640	3640	3640	3640	0
85	20241010	190900	27158015	3640	3640	3640	3640	0
86	20241010	190800	27158015	3640	3640	3640	3640	0
87	20241010	190700	27158015	3640	3640	3640	3640	0
88	20241010	190600	27158015	3640	3640	3640	3640	0
89	20241010	190500	27158015	3640	3640	3640	3640	0
90	20241010	190400	27158015	3640	3640	3640	3640	0
91	20241010	190300	27158015	3640	3640	3640	3640	0
92	20241010	190200	27158015	3640	3640	3640	3640	701
93	20241010	190100	27158015	3640	3640	3640	3640	0
94	20241010	190000	27158015	3640	3640	3640	3640	0
95	20241010	185900	27158015	3640	3640	3640	3640	0
96	20241010	185800	27158015	3640	3640	3640	3640	0
97	20241010	185700	27158015	3640	3640	3640	3640	0
98	20241010	185600	27158015	3640	3640	3640	3640	0
99	20241010	185500	27158015	3640	3640	3640	3640	0
100	20241010	185400	27158015	3640	3640	3640	3640	0
101	20241010	185300	27158015	3640	3640	3640	3640	0
102	20241010	185200	27158015	3640	3640	3640	3640	0
103	20241010	185100	27158015	3640	3640	3640	3640	0
104	20241010	185000	27158015	3640	3640	3640	3640	0
105	20241010	184900	27158015	3640	3640	3640	3640	0
106	20241010	184800	27158015	3640	3640	3640	3640	0
107	20241010	184700	27158015	3640	3640	3640	3640	0
108	20241010	184600	27158015	3640	3640	3640	3640	0
109	20241010	184500	27158015	3640	3640	3640	3640	0
110	20241010	184400	27158015	3640	3640	3640	3640	0
111	20241010	184300	27158015	3640	3640	3640	3640	0
112	20241010	184200	27158015	3640	3640	3640	3640	0
113	20241010	184100	27158015	3640	3640	3640	3640	0
114	20241010	184000	27158015	3640	3640	3640	3640	0
115	20241010	183900	27158015	3640	3640	3640	3640	0
116	20241010	183800	27158015	3640	3640	3640	3640	0
117	20241010	183700	27158015	3640	3640	3640	3640	0
118	20241010	183600	27158015	3640	3640	3640	3640	0
119	20241010	183500	27158015	3640	3640	3640	3640	0
120	20241010	183400	27158015	3640	3640	3640	3640	0
121	20241010	183300	27158015	3640	3640	3640	3640	0
122	20241010	183200	27158015	3640	3640	3640	3640	701
123	20241010	183100	27158015	3640	3640	3640	3640	0
124	20241010	183000	27158015	3640	3640	3640	3640	0
125	20241010	182900	27158015	3640	3640	3640	3640	0
126	20241010	182800	27158015	3640	3640	3640	3640	0
127	20241010	182700	27158015	3640	3640	3640	3640	0
128	20241010	182600	27158015	3640	3640	3640	3640	0
129	20241010	182500	27158015	3640	3640	3640	3640	0
130	20241010	182400	27158015	3640	3640	3640	3640	0
131	20241010	182300	27158015	3640	3640	3640	3640	0
132	20241010	182200	27158015	3640	3640	3640	3640	0
133	20241010	182100	27158015	3640	3640	3640	3640	0
134	20241010	182000	27158015	3640	3640	3640	3640	0
135	20241010	181900	27158015	3640	3640	3640	3640	0
136	20241010	181800	27158015	3640	3640	3640	3640	0
137	20241010	181700	27158015	3640	3640	3640	3640	0
138	20241010	181600	27158015	3640	3640	3640	3640	0
139	20241010	181500	27158015	3640	3640	3640	3640	0
140	20241010	181400	27158015	3640	3640	3640	3640	0
141	20241010	181300	27158015	3640	3640	3640	3640	0
142	20241010	181200	27158015	3640	3640	3640	3640	0
143	20241010	181100	27158015	3640	3640	3640	3640	0
144	20241010	181000	27158015	3640	3640	3640	3640	0
145	20241010	180900	27158015	3640	3640	3640	3640	0
146	20241010	180800	27158015	3640	3640	3640	3640	0
147	20241010	180700	27158015	3640	3640	3640	3640	0
148	20241010	180600	27158015	3640	3640	3640	3640	0
149	20241010	180500	27158015	3640	3640	3640	3640	0
150	20241010	180400	27158015	3640	3640	3640	3640	0
151	20241010	180300	27158015	3640	3640	3640	3640	0
152	20241010	180200	27158015	3640	3640	3640	3640	701
153	20241010	180100	27158015	3640	3640	3640	3640	0
154	20241010	180000	27158015	3640	3640	3640	3640	0
155	20241010	175900	27158015	3640	3640	3640	3640	0
156	20241010	175800	27158015	3640	3640	3640	3640	0
157	20241010	175700	27158015	3640	3640	3640	3640	0
158	20241010	175600	27158015	3640	3640	3640	3640	0
159	20241010	175500	27158015	3640	3640	3640	3640	0
160	20241010	175400	27158015	3640	3640	3640	3640	0
161	20241010	175300	27158015	3640	3640	3640	3640	0
162	20241010	175200	27158015	3640	3640	3640	3640	0
163	20241010	175100	27158015	3640	3640	3640	3640	0
164	20241010	175000	27158015	3640	3640	3640	3640	0
165	20241010	174900	27158015	3640	3640	3640	3640	0
166	20241010	174800	27158015	3640	3640	3640	3640	0
167	20241010	174700	27158015	3640	3640	3640	3640	0
168	20241010	174600	27158015	3640	3640	3640	3640	0
169	20241010	174500	27158015	3640	3640	3640	3640	0
170	20241010	174400	27158015	3640	3640	3640	3640	0
171	20241010	174300	27158015	3640	3640	3640	3640	0
172	20241010	174200	27158015	3640	3640	3640	3640	0
173	20241010	174100	27158015	3640	3640	3640	3640	0
174	20241010	174000	27158015	3640	3640	3640	3640	0
175	20241010	173900	27158015	3640	3640	3640	3640	0
176	20241010	173800	27158015	3640	3640	3640	3640	0
177	20241010	173700	27158015	3640	3640	3640	3640	0
178	20241010	173600	27158015	3640	3640	3640	3640	0
179	20241010	173500	27158015	3640	3640	3640	3640	0
180	20241010	173400	27158015	3640	3640	3640	3640	0
181	20241010	173300	27158015	3640	3640	3640	3640	0
182	20241010	173200	27158015	3640	3640	3640	3640	701
183	20241010	173100	27158015	3640	3640	3640	3640	0
184	20241010	173000	27158015	3640	3640	3640	3640	0
185	20241010	172900	27158015	3640	3640	3640	3640	0
186	20241010	172800	27158015	3640	3640	3640	3640	0
187	20241010	172700	27158015	3640	3640	3640	3640	0
188	20241010	172600	27158015	3640	3640	3640	3640	0
189	20241010	172500	27158015	3640	3640	3640	3640	0
190	20241010	172400	27158015	3640	3640	3640	3640	0
191	20241010	172300	27158015	3640	3640	3640	3640	0
192	20241010	172200	27158015	3640	3640	3640	3640	0
193	20241010	172100	27158015	3640	3640	3640	3640	0
194	20241010	172000	27158015	3640	3640	3640	3640	0
195	20241010	171900	27158015	3640	3640	3640	3640	0
196	20241010	171800	27158015	3640	3640	3640	3640	0
197	20241010	171700	27158015	3640	3640	3640	3640	0
198	20241010	171600	27158015	3640	3640	3640	3640	0
199	20241010	171500	27158015	3640	3640	3640	3640	0
200	20241010	171400	27158015	3640	3640	3640	3640	0
201	20241010	171300	27158015	3640	3640	3640	3640	0
202	20241010	171200	27158015	3640	3640	3640	3640	0
203	20241010	171100	27158015	3640	3640	3640	3640	0
204	20241010	171000	27158015	3640	3640	3640	3640	0
205	20241010	170900	27158015	3640	3640	3640	3640	0
206	20241010	170800	27158015	3640	3640	3640	3640	0
207	20241010	170700	27158015	3640	3640	3640	3640	0
208	20241010	170600	27158015	3640	3640	3640	3640	0
209	20241010	170500	27158015	3640	3640	3640	3640	0
210	20241010	170400	27158015	3640	3640	3640	3640	0
211	20241010	170300	27158015	3640	3640	3640	3640	0
212	20241010	170200	27158015	3640	3640	3640	3640	701
213	20241010	170100	27158015	3640	3640	3640	3640	0
214	20241010	170000	27158015	3640	3640	3640	3640	0
215	20241010	165900	27158015	3640	3640	3640	3640	0
216	20241010	165800	27158015	3640	3640	3640	3640	0
217	20241010	165700	27158015	3640	3640	3640	3640	0
218	20241010	165600	27158015	3640	3640	3640	3640	0
219	20241010	165500	27158015	3640	3640	3640	3640	0
220	20241010	165400	27158015	3640	3640	3640	3640	0
221	20241010	165300	27158015	3640	3640	3640	3640	0
222	20241010	165200	27158015	3640	3640	3640	3640	0
223	20241010	165100	27158015	3640	3640	3640	3640	0
224	20241010	165000	27158015	3640	3640	3640	3640	0
225	20241010	164900	27158015	3640	3640	3640	3640	0
226	20241010	164800	27158015	3640	3640	3640	3640	0
227	20241010	164700	27158015	3640	3640	3640	3640	0
228	20241010	164600	27158015	3640	3640	3640	3640	0
229	20241010	164500	27158015	3640	3640	3640	3640	0
230	20241010	164400	27158015	3640	3640	3640	3640	0
231	20241010	164300	27158015	3640	3640	3640	3640	0
232	20241010	164200	27158015	3640	3640	3640	3640	0
233	20241010	164100	27158015	3640	3640	3640	3640	0
234	20241010	164000	27158015	3640	3640	3640	3640	0
235	20241010	163900	27158015	3640	3640	3640	3640	0
236	20241010	163800	27158015	3640	3640	3640	3640	0
237	20241010	163700	27158015	3640	3640	3640	3640	0
238	20241010	163600	27158015	3640	3640	3640	3640	0
239	20241010	163500	27158015	3640	3640	3640	3640	0
240	20241010	163400	27158015	3640	3640	3640	3640	0
241	20241010	163300	27158015	3640	3640	3640	3640	0
242	20241010	163200	27158015	3640	3640	3640	3640	701
243	20241010	163100	27158015	3640	3640	3640	3640	0
244	20241010	163000	27158015	3640	3640	3640	3640	0
245	20241010	162900	27158015	3640	3640	3640	3640	0
246	20241010	162800	27158015	3640	3640	3640	3640	0
247	20241010	162700	27158015	3640	3640	3640	3640	0
248	20241010	162600	27158015	3640	3640	3640	3640	0
249	20241010	162500	27158015	3640	3640	3640	3640	0
250	20241010	162400	27158015	3640	3640	3640	3640	0
251	20241010	162300	27158015	3640	3640	3640	3640	0
252	20241010	162200	27158015	3640	3640	3640	3640	0
253	20241010	162100	27158015	3640	3640	3640	3640	0
254	20241010	162000	27158015	3640	3640	3640	3640	0
255	20241010	161900	27158015	3640	3640	3640	3640	0
256	20241010	161800	27158015	3640	3640	3640	3640	0
257	20241010	161700	27158015	3640	3640	3640	3640	0
258	20241010	161600	27158015	3640	3640	3640	3640	0
259	20241010	161500	27158015	3640	3640	3640	3640	0
260	20241010	161400	27158015	3640	3640	3640	3640	0
261	20241010	161300	27158015	3640	3640	3640	3640	0
262	20241010	161200	27158015	3640	3640	3640	3640	0
263	20241010	161100	27158015	3640	3640	3640	3640	0
264	20241010	161000	27158015	3640	3640	3640	3640	0
265	20241010	160900	27158015	3640	3640	3640	3640	0
266	20241010	160800	27158015	3640	3640	3640	3640	0
267	20241010	160700	27158015	3640	3640	3640	3640	0
268	20241010	160600	27158015	3640	3640	3640	3640	0
269	20241010	160500	27158015	3640	3640	3640	3640	0
270	20241010	160400	27158015	3640	3640	3640	3640	0
271	20241010	160300	27158015	3640	3640	3640	3640	0
272	20241010	160200	27158015	3640	3640	3640	3640	701
273	20241010	160100	27158015	3640	3640	3640	3640	0
274	20241010	160000	27158015	3640	3640	3640	3640	0
275	20241010	155900	27158015	3640	3640	3640	3640	0
276	20241010	155800	27158015	3640	3640	3640	3640	0
277	20241010	155700	27158015	3640	3640	3640	3640	0
278	20241010	155600	27158015	3640	3640	3640	3640	0
279	20241010	155500	27158015	3640	3640	3640	3640	0
280	20241010	155400	27158015	3640	3640	3640	3640	0
281	20241010	155300	27158015	3640	3640	3640	3640	0
282	20241010	155200	27158015	3640	3640	3640	3640	0
283	20241010	155100	27158015	3640	3640	3640	3640	0
284	20241010	155000	27158015	3640	3640	3640	3640	0
285	20241010	154900	27158015	3640	3640	3640	3640	0
286	20241010	154800	27158015	3640	3640	3640	3640	0
287	20241010	154700	27158015	3640	3640	3640	3640	0
288	20241010	154600	27158015	3640	3640	3640	3640	0
289	20241010	154500	27158015	3640	3640	3640	3640	0
290	20241010	154400	27158015	3640	3640	3640	3640	0
291	20241010	154300	27158015	3640	3640	3640	3640	0
292	20241010	154200	27158015	3640	3640	3640	3640	0
293	20241010	154100	27158015	3640	3640	3640	3640	0
294	20241010	154000	27158015	3640	3640	3640	3640	0
295	20241010	153900	27158015	3640	3640	3640	3640	0
296	20241010	153800	27158015	3640	3640	3640	3640	0
297	20241010	153700	27158015	3640	3640	3640	3640	0
298	20241010	153600	27158015	3640	3640	3640	3640	0
299	20241010	153500	27158015	3640	3640	3640	3640	0
300	20241010	153400	27158015	3640	3640	3640	3640	0
301	20241010	153300	27158015	3640	3640	3640	3640	0
302	20241010	153200	27158015	3640	3640	3640	3640	701
303	20241010	153100	27158015	3640	3640	3640	3640	0
304	20241010	153000	27158015	3640	3640	3640	3640	701
305	20241010	152900	24606375	3630	3630	3630	3630	0
306	20241010	152800	24606375	3630	3630	3630	3630	0
307	20241010	152700	24606375	3630	3630	3630	3630	0
308	20241010	152600	24606375	3630	3630	3630	3630	0
309	20241010	152500	24606375	3630	3630	3630	3630	0
310	20241010	152400	24606375	3630	3630	3630	3630	0
311	20241010	152300	24606375	3630	3630	3630	3630	0
312	20241010	152200	24606375	3630	3630	3630	3630	0
313	20241010	152100	24606375	3630	3630	3630	3630	0
314	20241010	152000	24606375	3630	3630	3630	3630	0
315	20241010	151900	24606375	3630	3590	3630	3590	800
316	20241010	151800	21719990	3590	3590	3590	3590	9
317	20241010	151700	21687680	3585	3585	3585	3585	0
318	20241010	151600	21687680	3585	3585	3585	3585	0
319	20241010	151500	21687680	3585	3585	3585	3585	0
320	20241010	151400	21687680	3585	3585	3585	3585	0
321	20241010	151300	21687680	3585	3585	3585	3585	5
322	20241010	151200	21669755	3585	3590	3590	3585	25
323	20241010	151100	21580030	3585	3585	3585	3585	0
324	20241010	151000	21580030	3585	3600	3600	3585	412
325	20241010	150900	20100940	3600	3600	3600	3600	0
326	20241010	150800	20100940	3600	3600	3600	3600	70
327	20241010	150700	19848940	3615	3615	3615	3615	0
328	20241010	150600	19848940	3615	3615	3615	3615	0
329	20241010	150500	19848940	3615	3615	3615	3615	0
330	20241010	150400	19848940	3615	3615	3615	3615	0
331	20241010	150300	19848940	3615	3615	3615	3615	0
332	20241010	150200	19848940	3615	3615	3615	3615	0
333	20241010	150100	19848940	3615	3615	3615	3615	0
334	20241010	150000	19848940	3615	3615	3615	3615	0
335	20241010	145900	19848940	3615	3615	3615	3615	0
336	20241010	145800	19848940	3615	3615	3615	3615	0
337	20241010	145700	19848940	3615	3615	3615	3615	0
338	20241010	145600	19848940	3615	3615	3615	3615	0
339	20241010	145500	19848940	3615	3615	3615	3615	0
340	20241010	145400	19848940	3615	3615	3615	3615	9
341	20241010	145300	19816405	3615	3615	3615	3615	0
342	20241010	145200	19816405	3615	3615	3615	3615	13
343	20241010	145100	19769410	3615	3615	3615	3615	33
344	20241010	145000	19650115	3620	3620	3620	3620	0
345	20241010	144900	19650115	3620	3620	3620	3620	0
346	20241010	144800	19650115	3620	3620	3620	3620	0
347	20241010	144700	19650115	3620	3620	3620	3620	0
348	20241010	144600	19650115	3620	3620	3620	3620	0
349	20241010	144500	19650115	3620	3620	3620	3620	0
350	20241010	144400	19650115	3620	3620	3620	3620	0
351	20241010	144300	19650115	3620	3620	3620	3620	0
352	20241010	144200	19650115	3620	3620	3620	3620	0
353	20241010	144100	19650115	3620	3620	3620	3620	0
354	20241010	144000	19650115	3620	3620	3620	3620	0
355	20241010	143900	19650115	3620	3620	3620	3620	0
356	20241010	143800	19650115	3620	3620	3620	3620	0
357	20241010	143700	19650115	3620	3620	3620	3620	0
358	20241010	143600	19650115	3620	3620	3620	3620	0
359	20241010	143500	19650115	3620	3620	3620	3620	0
360	20241010	143400	19650115	3620	3620	3620	3620	0
361	20241010	143300	19650115	3620	3620	3620	3620	0
362	20241010	143200	19650115	3620	3620	3620	3620	0
363	20241010	143100	19650115	3620	3620	3620	3620	0
364	20241010	143000	19650115	3620	3620	3620	3620	0
365	20241010	142900	19650115	3620	3620	3620	3620	0
366	20241010	142800	19650115	3620	3620	3620	3620	0
367	20241010	142700	19650115	3620	3620	3620	3620	0
368	20241010	142600	19650115	3620	3620	3620	3620	0
369	20241010	142500	19650115	3620	3620	3620	3620	0
370	20241010	142400	19650115	3620	3620	3620	3620	0
371	20241010	142300	19650115	3620	3620	3620	3620	0
372	20241010	142200	19650115	3620	3620	3620	3620	0
373	20241010	142100	19650115	3620	3620	3620	3620	0
374	20241010	142000	19650115	3620	3620	3620	3620	0
375	20241010	141900	19650115	3620	3620	3620	3620	0
376	20241010	141800	19650115	3620	3620	3620	3620	0
377	20241010	141700	19650115	3620	3620	3620	3620	0
378	20241010	141600	19650115	3620	3620	3620	3620	0
379	20241010	141500	19650115	3620	3620	3620	3620	0
380	20241010	141400	19650115	3620	3620	3620	3620	0
381	20241010	141300	19650115	3620	3620	3620	3620	0
382	20241010	141200	19650115	3620	3620	3620	3620	0
383	20241010	141100	19650115	3620	3620	3620	3620	0
384	20241010	141000	19650115	3620	3620	3620	3620	0
385	20241010	140900	19650115	3620	3620	3620	3620	0
386	20241010	140800	19650115	3620	3620	3620	3620	0
387	20241010	140700	19650115	3620	3620	3620	3620	0
388	20241010	140600	19650115	3620	3620	3620	3620	0
389	20241010	140500	19650115	3620	3620	3620	3620	0
390	20241010	140400	19650115	3620	3620	3620	3620	0
391	20241010	140300	19650115	3620	3620	3620	3620	0
392	20241010	140200	19650115	3620	3620	3620	3620	0
393	20241010	140100	19650115	3620	3620	3620	3620	0
394	20241010	140000	19650115	3620	3620	3620	3620	0
395	20241010	135900	19650115	3620	3620	3620	3620	0
396	20241010	135800	19650115	3620	3620	3620	3620	0
397	20241010	135700	19650115	3620	3620	3620	3620	0
398	20241010	135600	19650115	3620	3620	3620	3620	0
399	20241010	135500	19650115	3620	3620	3620	3620	0
400	20241010	135400	19650115	3620	3620	3620	3620	0
401	20241010	135300	19650115	3620	3620	3620	3620	0
402	20241010	135200	19650115	3620	3620	3620	3620	5
403	20241010	135100	19632015	3620	3620	3620	3620	0
404	20241010	135000	19632015	3620	3620	3620	3620	20
405	20241010	134900	19559615	3625	3625	3625	3625	0
406	20241010	134800	19559615	3625	3625	3625	3625	0
407	20241010	134700	19559615	3625	3625	3625	3625	0
408	20241010	134600	19559615	3625	3625	3625	3625	0
409	20241010	134500	19559615	3625	3625	3625	3625	0
410	20241010	134400	19559615	3625	3625	3625	3625	0
411	20241010	134300	19559615	3625	3625	3625	3625	0
412	20241010	134200	19559615	3625	3625	3625	3625	0
413	20241010	134100	19559615	3625	3625	3625	3625	0
414	20241010	134000	19559615	3625	3625	3625	3625	0
415	20241010	133900	19559615	3625	3625	3625	3625	0
416	20241010	133800	19559615	3625	3625	3625	3625	0
417	20241010	133700	19559615	3625	3625	3625	3625	0
418	20241010	133600	19559615	3625	3625	3625	3625	0
419	20241010	133500	19559615	3625	3625	3625	3625	0
420	20241010	133400	19559615	3625	3625	3625	3625	0
421	20241010	133300	19559615	3625	3625	3625	3625	0
422	20241010	133200	19559615	3625	3625	3625	3625	0
423	20241010	133100	19559615	3625	3625	3625	3625	0
424	20241010	133000	19559615	3625	3625	3625	3625	0
425	20241010	132900	19559615	3625	3625	3625	3625	0
426	20241010	132800	19559615	3625	3625	3625	3625	0
427	20241010	132700	19559615	3625	3625	3625	3625	0
428	20241010	132600	19559615	3625	3625	3625	3625	0
429	20241010	132500	19559615	3625	3625	3625	3625	0
430	20241010	132400	19559615	3625	3625	3625	3625	0
431	20241010	132300	19559615	3625	3625	3625	3625	0
432	20241010	132200	19559615	3625	3625	3625	3625	0
433	20241010	132100	19559615	3625	3625	3625	3625	0
434	20241010	132000	19559615	3625	3625	3625	3625	0
435	20241010	131900	19559615	3625	3625	3625	3625	0
436	20241010	131800	19559615	3625	3625	3625	3625	0
437	20241010	131700	19559615	3625	3625	3625	3625	0
438	20241010	131600	19559615	3625	3625	3625	3625	0
439	20241010	131500	19559615	3625	3625	3625	3625	0
440	20241010	131400	19559615	3625	3625	3625	3625	0
441	20241010	131300	19559615	3625	3625	3625	3625	0
442	20241010	131200	19559615	3625	3625	3625	3625	0
443	20241010	131100	19559615	3625	3625	3625	3625	0
444	20241010	131000	19559615	3625	3625	3625	3625	0
445	20241010	130900	19559615	3625	3625	3625	3625	0
446	20241010	130800	19559615	3625	3625	3625	3625	0
447	20241010	130700	19559615	3625	3625	3625	3625	0
448	20241010	130600	19559615	3625	3625	3625	3625	0
449	20241010	130500	19559615	3625	3625	3625	3625	0
450	20241010	130400	19559615	3625	3625	3625	3625	0
451	20241010	130300	19559615	3625	3625	3625	3625	0
452	20241010	130200	19559615	3625	3625	3625	3625	0
453	20241010	130100	19559615	3625	3625	3625	3625	0
454	20241010	130000	19559615	3625	3625	3625	3625	0
455	20241010	125900	19559615	3625	3625	3625	3625	0
456	20241010	125800	19559615	3625	3625	3625	3625	0
457	20241010	125700	19559615	3625	3625	3625	3625	0
458	20241010	125600	19559615	3625	3625	3625	3625	0
459	20241010	125500	19559615	3625	3625	3625	3625	0
460	20241010	125400	19559615	3625	3625	3625	3625	0
461	20241010	125300	19559615	3625	3625	3625	3625	0
462	20241010	125200	19559615	3625	3625	3625	3625	0
463	20241010	125100	19559615	3625	3625	3625	3625	0
464	20241010	125000	19559615	3625	3625	3625	3625	1
465	20241010	124900	19555990	3630	3630	3630	3630	0
466	20241010	124800	19555990	3630	3630	3630	3630	0
467	20241010	124700	19555990	3630	3630	3630	3630	0
468	20241010	124600	19555990	3630	3630	3630	3630	0
469	20241010	124500	19555990	3630	3630	3630	3630	0
470	20241010	124400	19555990	3630	3630	3630	3630	0
471	20241010	124300	19555990	3630	3630	3630	3630	0
472	20241010	124200	19555990	3630	3630	3630	3630	0
473	20241010	124100	19555990	3630	3630	3630	3630	0
474	20241010	124000	19555990	3630	3630	3630	3630	13
475	20241010	123900	19508800	3630	3625	3630	3625	42
476	20241010	123800	19356410	3600	3600	3600	3600	0
477	20241010	123700	19356410	3600	3600	3600	3600	0
478	20241010	123600	19356410	3600	3600	3600	3600	0
479	20241010	123500	19356410	3600	3600	3600	3600	0
480	20241010	123400	19356410	3600	3600	3600	3600	0
481	20241010	123300	19356410	3600	3600	3600	3600	0
482	20241010	123200	19356410	3600	3600	3600	3600	0
483	20241010	123100	19356410	3600	3600	3600	3600	0
484	20241010	123000	19356410	3600	3600	3600	3600	0
485	20241010	122900	19356410	3600	3600	3600	3600	0
486	20241010	122800	19356410	3600	3600	3600	3600	0
487	20241010	122700	19356410	3600	3600	3600	3600	0
488	20241010	122600	19356410	3600	3600	3600	3600	0
489	20241010	122500	19356410	3600	3600	3600	3600	0
490	20241010	122400	19356410	3600	3600	3600	3600	0
491	20241010	122300	19356410	3600	3600	3600	3600	0
492	20241010	122200	19356410	3600	3600	3600	3600	0
493	20241010	122100	19356410	3600	3600	3600	3600	0
494	20241010	122000	19356410	3600	3600	3600	3600	0
495	20241010	121900	19356410	3600	3600	3600	3600	0
496	20241010	121800	19356410	3600	3600	3600	3600	1
497	20241010	121700	19352810	3625	3595	3625	3595	20
498	20241010	121600	19280340	3625	3625	3625	3625	0
499	20241010	121500	19280340	3625	3625	3625	3625	0
500	20241010	121400	19280340	3625	3625	3625	3625	0
501	20241010	121300	19280340	3625	3625	3625	3625	0
502	20241010	121200	19280340	3625	3625	3625	3625	0
503	20241010	121100	19280340	3625	3625	3625	3625	0
504	20241010	121000	19280340	3625	3625	3625	3625	0
505	20241010	120900	19280340	3625	3625	3625	3625	0
506	20241010	120800	19280340	3625	3625	3625	3625	0
507	20241010	120700	19280340	3625	3625	3625	3625	0
508	20241010	120600	19280340	3625	3625	3625	3625	0
509	20241010	120500	19280340	3625	3625	3625	3625	0
510	20241010	120400	19280340	3625	3625	3625	3625	0
511	20241010	120300	19280340	3625	3625	3625	3625	0
512	20241010	120200	19280340	3625	3625	3625	3625	0
513	20241010	120100	19280340	3625	3625	3625	3625	0
514	20241010	120000	19280340	3625	3625	3625	3625	0
515	20241010	115900	19280340	3625	3625	3625	3625	0
516	20241010	115800	19280340	3625	3625	3625	3625	0
517	20241010	115700	19280340	3625	3625	3625	3625	0
518	20241010	115600	19280340	3625	3625	3625	3625	0
519	20241010	115500	19280340	3625	3625	3625	3625	0
520	20241010	115400	19280340	3625	3625	3625	3625	0
521	20241010	115300	19280340	3625	3595	3625	3595	2
522	20241010	115200	19273120	3585	3585	3585	3585	0
523	20241010	115100	19273120	3585	3585	3585	3585	0
524	20241010	115000	19273120	3585	3585	3585	3585	0
525	20241010	114900	19273120	3585	3585	3585	3585	0
526	20241010	114800	19273120	3585	3585	3585	3585	25
527	20241010	114700	19183495	3590	3600	3600	3590	80
528	20241010	114600	18895905	3635	3635	3635	3635	0
529	20241010	114500	18895905	3635	3635	3635	3635	0
530	20241010	114400	18895905	3635	3635	3635	3635	0
531	20241010	114300	18895905	3635	3635	3635	3635	0
532	20241010	114200	18895905	3635	3635	3635	3635	0
533	20241010	114100	18895905	3635	3635	3635	3635	0
534	20241010	114000	18895905	3635	3635	3635	3635	0
535	20241010	113900	18895905	3635	3635	3635	3635	0
536	20241010	113800	18895905	3635	3635	3635	3635	0
537	20241010	113700	18895905	3635	3635	3635	3635	0
538	20241010	113600	18895905	3635	3635	3635	3635	0
539	20241010	113500	18895905	3635	3635	3635	3635	0
540	20241010	113400	18895905	3635	3635	3635	3635	0
541	20241010	113300	18895905	3635	3635	3635	3635	0
542	20241010	113200	18895905	3635	3635	3635	3635	0
543	20241010	113100	18895905	3635	3635	3635	3635	0
544	20241010	113000	18895905	3635	3635	3635	3635	0
545	20241010	112900	18895905	3635	3635	3635	3635	0
546	20241010	112800	18895905	3635	3635	3635	3635	0
547	20241010	112700	18895905	3635	3635	3635	3635	0
548	20241010	112600	18895905	3635	3635	3635	3635	0
549	20241010	112500	18895905	3635	3635	3635	3635	0
550	20241010	112400	18895905	3635	3635	3635	3635	0
551	20241010	112300	18895905	3635	3635	3635	3635	0
552	20241010	112200	18895905	3635	3635	3635	3635	0
553	20241010	112100	18895905	3635	3635	3635	3635	0
554	20241010	112000	18895905	3635	3635	3635	3635	0
555	20241010	111900	18895905	3635	3635	3635	3635	0
556	20241010	111800	18895905	3635	3635	3635	3635	0
557	20241010	111700	18895905	3635	3635	3635	3635	0
558	20241010	111600	18895905	3635	3635	3635	3635	0
559	20241010	111500	18895905	3635	3635	3635	3635	0
560	20241010	111400	18895905	3635	3635	3635	3635	0
561	20241010	111300	18895905	3635	3635	3635	3635	0
562	20241010	111200	18895905	3635	3635	3635	3635	0
563	20241010	111100	18895905	3635	3635	3635	3635	0
564	20241010	111000	18895905	3635	3635	3635	3635	0
565	20241010	110900	18895905	3635	3620	3635	3620	202
566	20241010	110800	18163250	3620	3620	3620	3620	0
567	20241010	110700	18163250	3620	3620	3620	3620	0
568	20241010	110600	18163250	3620	3620	3620	3620	0
569	20241010	110500	18163250	3620	3620	3620	3620	0
570	20241010	110400	18163250	3620	3620	3620	3620	0
571	20241010	110300	18163250	3620	3620	3620	3620	0
572	20241010	110200	18163250	3620	3620	3620	3620	0
573	20241010	110100	18163250	3620	3620	3620	3620	0
574	20241010	110000	18163250	3620	3620	3620	3620	0
575	20241010	105900	18163250	3620	3620	3620	3620	0
576	20241010	105800	18163250	3620	3620	3620	3620	0
577	20241010	105700	18163250	3620	3620	3620	3620	0
578	20241010	105600	18163250	3620	3620	3620	3620	0
579	20241010	105500	18163250	3620	3620	3620	3620	0
580	20241010	105400	18163250	3620	3620	3620	3620	0
581	20241010	105300	18163250	3620	3620	3620	3620	0
582	20241010	105200	18163250	3620	3620	3620	3620	0
583	20241010	105100	18163250	3620	3620	3620	3620	0
584	20241010	105000	18163250	3620	3620	3620	3620	0
585	20241010	104900	18163250	3620	3620	3620	3620	0
586	20241010	104800	18163250	3620	3620	3620	3620	0
587	20241010	104700	18163250	3620	3620	3620	3620	41
588	20241010	104600	18014830	3620	3620	3620	3620	39
589	20241010	104500	17873650	3620	3605	3620	3605	133
590	20241010	104400	17392340	3620	3620	3620	3620	0
591	20241010	104300	17392340	3620	3620	3620	3620	0
592	20241010	104200	17392340	3620	3620	3620	3620	0
593	20241010	104100	17392340	3620	3620	3620	3620	0
594	20241010	104000	17392340	3620	3620	3620	3620	0
595	20241010	103900	17392340	3620	3620	3620	3620	0
596	20241010	103800	17392340	3620	3620	3620	3620	0
597	20241010	103700	17392340	3620	3620	3620	3620	0
598	20241010	103600	17392340	3620	3620	3620	3620	0
599	20241010	103500	17392340	3620	3620	3620	3620	0
600	20241010	103400	17392340	3620	3620	3620	3620	0
601	20241010	103300	17392340	3620	3620	3620	3620	0
602	20241010	103200	17392340	3620	3620	3620	3620	0
603	20241010	103100	17392340	3620	3620	3620	3620	0
604	20241010	103000	17392340	3620	3620	3620	3620	0
605	20241010	102900	17392340	3620	3620	3620	3620	0
606	20241010	102800	17392340	3620	3620	3620	3620	0
607	20241010	102700	17392340	3620	3620	3620	3620	0
608	20241010	102600	17392340	3620	3620	3620	3620	0
609	20241010	102500	17392340	3620	3620	3620	3620	0
610	20241010	102400	17392340	3620	3620	3620	3620	0
611	20241010	102300	17392340	3620	3620	3620	3620	0
612	20241010	102200	17392340	3620	3620	3620	3620	0
613	20241010	102100	17392340	3620	3620	3620	3620	0
614	20241010	102000	17392340	3620	3620	3620	3620	0
615	20241010	101900	17392340	3620	3615	3620	3615	10
616	20241010	101800	17356160	3590	3590	3590	3590	0
617	20241010	101700	17356160	3590	3590	3590	3590	0
618	20241010	101600	17356160	3590	3590	3590	3590	9
619	20241010	101500	17323850	3590	3590	3590	3590	1
620	20241010	101400	17320260	3620	3620	3620	3620	0
621	20241010	101300	17320260	3620	3620	3620	3620	0
622	20241010	101200	17320260	3620	3620	3620	3620	0
623	20241010	101100	17320260	3620	3620	3620	3620	10
624	20241010	101000	17284060	3620	3615	3620	3615	30
625	20241010	100900	17175550	3575	3575	3575	3575	0
626	20241010	100800	17175550	3575	3575	3575	3575	0
627	20241010	100700	17175550	3575	3575	3575	3575	0
628	20241010	100600	17175550	3575	3575	3575	3575	2
629	20241010	100500	17168400	3575	3575	3575	3575	0
630	20241010	100400	17168400	3575	3575	3575	3575	0
631	20241010	100300	17168400	3575	3575	3575	3575	0
632	20241010	100200	17168400	3575	3575	3575	3575	0
633	20241010	100100	17168400	3575	3575	3575	3575	0
634	20241010	100000	17168400	3575	3570	3575	3570	326
635	20241010	095900	16003180	3570	3570	3570	3570	0
636	20241010	095800	16003180	3570	3570	3570	3570	0
637	20241010	095700	16003180	3570	3570	3570	3570	0
638	20241010	095600	16003180	3570	3570	3570	3570	0
639	20241010	095500	16003180	3570	3570	3570	3570	1
640	20241010	095400	15999610	3580	3580	3580	3580	0
641	20241010	095300	15999610	3580	3580	3580	3580	0
642	20241010	095200	15999610	3580	3580	3580	3580	280
643	20241010	095100	14997210	3565	3565	3565	3565	0
644	20241010	095000	14997210	3565	3560	3565	3560	311
645	20241010	094900	13890005	3600	3600	3620	3600	307
646	20241010	094800	12781745	3575	3575	3575	3575	0
647	20241010	094700	12781745	3575	3560	3575	3560	304
648	20241010	094600	11699490	3620	3565	3640	3565	669
649	20241010	094500	9291545	3575	3625	3635	3575	308
650	20241010	094400	8175150	3605	3605	3605	3605	0
651	20241010	094300	8175150	3605	3645	3645	3605	2
652	20241010	094200	8167900	3645	3635	3645	3635	28
653	20241010	094100	8065950	3625	3595	3625	3595	57
654	20241010	094000	7860035	3580	3580	3580	3580	0
655	20241010	093900	7860035	3580	3580	3580	3580	0
656	20241010	093800	7860035	3580	3580	3580	3580	0
657	20241010	093700	7860035	3580	3580	3580	3580	0
658	20241010	093600	7860035	3580	3595	3595	3570	299
659	20241010	093500	6791735	3610	3600	3625	3600	317
660	20241010	093400	5645750	3580	3580	3580	3580	0
661	20241010	093300	5645750	3580	3580	3580	3580	200
662	20241010	093200	4929750	3580	3580	3580	3580	3
663	20241010	093100	4919010	3580	3580	3580	3580	0
664	20241010	093000	4919010	3580	3625	3625	3580	18
665	20241010	092900	4853880	3595	3595	3595	3595	0
666	20241010	092800	4853880	3595	3595	3595	3595	0
667	20241010	092700	4853880	3595	3595	3595	3595	0
668	20241010	092600	4853880	3595	3595	3595	3595	0
669	20241010	092500	4853880	3595	3595	3595	3595	0
670	20241010	092400	4853880	3595	3595	3595	3595	1
671	20241010	092300	4850285	3535	3535	3535	3535	0
672	20241010	092200	4850285	3535	3535	3535	3535	0
673	20241010	092100	4850285	3535	3535	3535	3535	0
674	20241010	092000	4850285	3535	3535	3535	3535	0
675	20241010	091900	4850285	3535	3535	3535	3535	200
676	20241010	091800	4143285	3535	3585	3585	3535	476
677	20241010	091700	2445265	3645	3645	3645	3645	0
678	20241010	091600	2445265	3645	3645	3645	3645	0
679	20241010	091500	2445265	3645	3645	3645	3645	0
680	20241010	091400	2445265	3645	3645	3645	3645	0
681	20241010	091300	2445265	3645	3645	3645	3645	1
682	20241010	091200	2441620	3640	3640	3640	3640	0
683	20241010	091100	2441620	3640	3640	3640	3640	0
684	20241010	091000	2441620	3640	3640	3640	3640	26
685	20241010	090900	2346980	3640	3640	3640	3640	44
686	20241010	090800	2186820	3640	3640	3640	3640	0
687	20241010	090700	2186820	3640	3640	3640	3640	27
688	20241010	090600	2088540	3645	3645	3645	3645	0
689	20241010	090500	2088540	3645	3645	3645	3645	0
690	20241010	090400	2088540	3645	3645	3645	3645	0
691	20241010	090300	2088540	3645	3645	3645	3645	100
692	20241010	090200	1724040	3640	3640	3640	3640	0
693	20241010	090100	1724040	3640	3640	3640	3640	374
694	20241010	090000	362680	3580	3780	3780	3580	96