KissMeData/078000/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195300	4515030	9800	9800	9800	9800	1
3	20241021	195200	4515030	9800	9800	9800	9800	0
4	20241021	195100	4515030	9800	9800	9800	9800	0
5	20241021	195000	4515030	9800	9800	9800	9800	0
6	20241021	194900	4515030	9800	9800	9800	9800	0
7	20241021	194800	4515030	9800	9800	9800	9800	0
8	20241021	194700	4515030	9800	9800	9800	9800	0
9	20241021	194600	4515030	9800	9800	9800	9800	0
10	20241021	194500	4515030	9800	9800	9800	9800	0
11	20241021	194400	4515030	9800	9800	9800	9800	0
12	20241021	194300	4515030	9800	9800	9800	9800	0
13	20241021	194200	4515030	9800	9800	9800	9800	0
14	20241021	194100	4515030	9800	9800	9800	9800	0
15	20241021	194000	4515030	9800	9800	9800	9800	0
16	20241021	193900	4515030	9800	9800	9800	9800	0
17	20241021	193800	4515030	9800	9800	9800	9800	0
18	20241021	193700	4515030	9800	9800	9800	9800	0
19	20241021	193600	4515030	9800	9800	9800	9800	0
20	20241021	193500	4515030	9800	9800	9800	9800	0
21	20241021	193400	4515030	9800	9800	9800	9800	0
22	20241021	193300	4515030	9800	9800	9800	9800	0
23	20241021	193200	4515030	9800	9800	9800	9800	0
24	20241021	193100	4515030	9800	9800	9800	9800	0
25	20241021	193000	4515030	9800	9800	9800	9800	0
26	20241021	192900	4515030	9800	9800	9800	9800	0
27	20241021	192800	4515030	9800	9800	9800	9800	0
28	20241021	192700	4515030	9800	9800	9800	9800	0
29	20241021	192600	4515030	9800	9800	9800	9800	0
30	20241021	192500	4515030	9800	9800	9800	9800	0
31	20241021	192400	4515030	9800	9800	9800	9800	0
32	20241021	192300	4515030	9800	9800	9800	9800	1
33	20241021	192200	4515030	9800	9800	9800	9800	0
34	20241021	192100	4515030	9800	9800	9800	9800	0
35	20241021	192000	4515030	9800	9800	9800	9800	0
36	20241021	191900	4515030	9800	9800	9800	9800	0
37	20241021	191800	4515030	9800	9800	9800	9800	0
38	20241021	191700	4515030	9800	9800	9800	9800	0
39	20241021	191600	4515030	9800	9800	9800	9800	0
40	20241021	191500	4515030	9800	9800	9800	9800	0
41	20241021	191400	4515030	9800	9800	9800	9800	0
42	20241021	191300	4515030	9800	9800	9800	9800	0
43	20241021	191200	4515030	9800	9800	9800	9800	0
44	20241021	191100	4515030	9800	9800	9800	9800	0
45	20241021	191000	4515030	9800	9800	9800	9800	0
46	20241021	190900	4515030	9800	9800	9800	9800	0
47	20241021	190800	4515030	9800	9800	9800	9800	0
48	20241021	190700	4515030	9800	9800	9800	9800	0
49	20241021	190600	4515030	9800	9800	9800	9800	0
50	20241021	190500	4515030	9800	9800	9800	9800	0
51	20241021	190400	4515030	9800	9800	9800	9800	0
52	20241021	190300	4515030	9800	9800	9800	9800	0
53	20241021	190200	4515030	9800	9800	9800	9800	0
54	20241021	190100	4515030	9800	9800	9800	9800	0
55	20241021	190000	4515030	9800	9800	9800	9800	0
56	20241021	185900	4515030	9800	9800	9800	9800	0
57	20241021	185800	4515030	9800	9800	9800	9800	0
58	20241021	185700	4515030	9800	9800	9800	9800	0
59	20241021	185600	4515030	9800	9800	9800	9800	0
60	20241021	185500	4515030	9800	9800	9800	9800	0
61	20241021	185400	4515030	9800	9800	9800	9800	0
62	20241021	185300	4515030	9800	9800	9800	9800	1
63	20241021	185200	4515030	9800	9800	9800	9800	0
64	20241021	185100	4515030	9800	9800	9800	9800	0
65	20241021	185000	4515030	9800	9800	9800	9800	0
66	20241021	184900	4515030	9800	9800	9800	9800	0
67	20241021	184800	4515030	9800	9800	9800	9800	0
68	20241021	184700	4515030	9800	9800	9800	9800	0
69	20241021	184600	4515030	9800	9800	9800	9800	0
70	20241021	184500	4515030	9800	9800	9800	9800	0
71	20241021	184400	4515030	9800	9800	9800	9800	0
72	20241021	184300	4515030	9800	9800	9800	9800	0
73	20241021	184200	4515030	9800	9800	9800	9800	0
74	20241021	184100	4515030	9800	9800	9800	9800	0
75	20241021	184000	4515030	9800	9800	9800	9800	0
76	20241021	183900	4515030	9800	9800	9800	9800	0
77	20241021	183800	4515030	9800	9800	9800	9800	0
78	20241021	183700	4515030	9800	9800	9800	9800	0
79	20241021	183600	4515030	9800	9800	9800	9800	0
80	20241021	183500	4515030	9800	9800	9800	9800	0
81	20241021	183400	4515030	9800	9800	9800	9800	0
82	20241021	183300	4515030	9800	9800	9800	9800	0
83	20241021	183200	4515030	9800	9800	9800	9800	0
84	20241021	183100	4515030	9800	9800	9800	9800	0
85	20241021	183000	4515030	9800	9800	9800	9800	0
86	20241021	182900	4515030	9800	9800	9800	9800	0
87	20241021	182800	4515030	9800	9800	9800	9800	0
88	20241021	182700	4515030	9800	9800	9800	9800	0
89	20241021	182600	4515030	9800	9800	9800	9800	0
90	20241021	182500	4515030	9800	9800	9800	9800	0
91	20241021	182400	4515030	9800	9800	9800	9800	0
92	20241021	182300	4515030	9800	9800	9800	9800	1
93	20241021	182200	4515030	9800	9800	9800	9800	0
94	20241021	182100	4515030	9800	9800	9800	9800	0
95	20241021	182000	4515030	9800	9800	9800	9800	0
96	20241021	181900	4515030	9800	9800	9800	9800	0
97	20241021	181800	4515030	9800	9800	9800	9800	0
98	20241021	181700	4515030	9800	9800	9800	9800	0
99	20241021	181600	4515030	9800	9800	9800	9800	0
100	20241021	181500	4515030	9800	9800	9800	9800	0
101	20241021	181400	4515030	9800	9800	9800	9800	0
102	20241021	181300	4515030	9800	9800	9800	9800	0
103	20241021	181200	4515030	9800	9800	9800	9800	0
104	20241021	181100	4515030	9800	9800	9800	9800	0
105	20241021	181000	4515030	9800	9800	9800	9800	0
106	20241021	180900	4515030	9800	9800	9800	9800	0
107	20241021	180800	4515030	9800	9800	9800	9800	0
108	20241021	180700	4515030	9800	9800	9800	9800	0
109	20241021	180600	4515030	9800	9800	9800	9800	0
110	20241021	180500	4515030	9800	9800	9800	9800	0
111	20241021	180400	4515030	9800	9800	9800	9800	0
112	20241021	180300	4515030	9800	9800	9800	9800	0
113	20241021	180200	4515030	9800	9800	9800	9800	0
114	20241021	180100	4515030	9800	9800	9800	9800	0
115	20241021	180000	4515030	9800	9800	9800	9800	0
116	20241021	175900	4515030	9800	9800	9800	9800	0
117	20241021	175800	4515030	9800	9800	9800	9800	0
118	20241021	175700	4515030	9800	9800	9800	9800	0
119	20241021	175600	4515030	9800	9800	9800	9800	0
120	20241021	175500	4515030	9800	9800	9800	9800	0
121	20241021	175400	4515030	9800	9800	9800	9800	0
122	20241021	175300	4515030	9800	9800	9800	9800	1
123	20241021	175200	4515030	9800	9800	9800	9800	0
124	20241021	175100	4515030	9800	9800	9800	9800	0
125	20241021	175000	4515030	9800	9800	9800	9800	0
126	20241021	174900	4515030	9800	9800	9800	9800	0
127	20241021	174800	4515030	9800	9800	9800	9800	0
128	20241021	174700	4515030	9800	9800	9800	9800	0
129	20241021	174600	4515030	9800	9800	9800	9800	0
130	20241021	174500	4515030	9800	9800	9800	9800	0
131	20241021	174400	4515030	9800	9800	9800	9800	0
132	20241021	174300	4515030	9800	9800	9800	9800	0
133	20241021	174200	4515030	9800	9800	9800	9800	0
134	20241021	174100	4515030	9800	9800	9800	9800	0
135	20241021	174000	4515030	9800	9800	9800	9800	0
136	20241021	173900	4515030	9800	9800	9800	9800	0
137	20241021	173800	4515030	9800	9800	9800	9800	0
138	20241021	173700	4515030	9800	9800	9800	9800	0
139	20241021	173600	4515030	9800	9800	9800	9800	0
140	20241021	173500	4515030	9800	9800	9800	9800	0
141	20241021	173400	4515030	9800	9800	9800	9800	0
142	20241021	173300	4515030	9800	9800	9800	9800	0
143	20241021	173200	4515030	9800	9800	9800	9800	0
144	20241021	173100	4515030	9800	9800	9800	9800	0
145	20241021	173000	4515030	9800	9800	9800	9800	0
146	20241021	172900	4515030	9800	9800	9800	9800	0
147	20241021	172800	4515030	9800	9800	9800	9800	0
148	20241021	172700	4515030	9800	9800	9800	9800	0
149	20241021	172600	4515030	9800	9800	9800	9800	0
150	20241021	172500	4515030	9800	9800	9800	9800	0
151	20241021	172400	4515030	9800	9800	9800	9800	0
152	20241021	172300	4515030	9800	9800	9800	9800	1
153	20241021	172200	4515030	9800	9800	9800	9800	0
154	20241021	172100	4515030	9800	9800	9800	9800	0
155	20241021	172000	4515030	9800	9800	9800	9800	0
156	20241021	171900	4515030	9800	9800	9800	9800	0
157	20241021	171800	4515030	9800	9800	9800	9800	0
158	20241021	171700	4515030	9800	9800	9800	9800	0
159	20241021	171600	4515030	9800	9800	9800	9800	0
160	20241021	171500	4515030	9800	9800	9800	9800	0
161	20241021	171400	4515030	9800	9800	9800	9800	0
162	20241021	171300	4515030	9800	9800	9800	9800	0
163	20241021	171200	4515030	9800	9800	9800	9800	0
164	20241021	171100	4515030	9800	9800	9800	9800	0
165	20241021	171000	4515030	9800	9800	9800	9800	0
166	20241021	170900	4515030	9800	9800	9800	9800	0
167	20241021	170800	4515030	9800	9800	9800	9800	0
168	20241021	170700	4515030	9800	9800	9800	9800	0
169	20241021	170600	4515030	9800	9800	9800	9800	0
170	20241021	170500	4515030	9800	9800	9800	9800	0
171	20241021	170400	4515030	9800	9800	9800	9800	0
172	20241021	170300	4515030	9800	9800	9800	9800	0
173	20241021	170200	4515030	9800	9800	9800	9800	0
174	20241021	170100	4515030	9800	9800	9800	9800	0
175	20241021	170000	4515030	9800	9800	9800	9800	0
176	20241021	165900	4515030	9800	9800	9800	9800	0
177	20241021	165800	4515030	9800	9800	9800	9800	0
178	20241021	165700	4515030	9800	9800	9800	9800	0
179	20241021	165600	4515030	9800	9800	9800	9800	0
180	20241021	165500	4515030	9800	9800	9800	9800	0
181	20241021	165400	4515030	9800	9800	9800	9800	0
182	20241021	165300	4515030	9800	9800	9800	9800	1
183	20241021	165200	4515030	9800	9800	9800	9800	0
184	20241021	165100	4515030	9800	9800	9800	9800	0
185	20241021	165000	4515030	9800	9800	9800	9800	0
186	20241021	164900	4515030	9800	9800	9800	9800	0
187	20241021	164800	4515030	9800	9800	9800	9800	0
188	20241021	164700	4515030	9800	9800	9800	9800	0
189	20241021	164600	4515030	9800	9800	9800	9800	0
190	20241021	164500	4515030	9800	9800	9800	9800	0
191	20241021	164400	4515030	9800	9800	9800	9800	0
192	20241021	164300	4515030	9800	9800	9800	9800	0
193	20241021	164200	4515030	9800	9800	9800	9800	0
194	20241021	164100	4515030	9800	9800	9800	9800	0
195	20241021	164000	4515030	9800	9800	9800	9800	0
196	20241021	163900	4515030	9800	9800	9800	9800	0
197	20241021	163800	4515030	9800	9800	9800	9800	0
198	20241021	163700	4515030	9800	9800	9800	9800	0
199	20241021	163600	4515030	9800	9800	9800	9800	0
200	20241021	163500	4515030	9800	9800	9800	9800	0
201	20241021	163400	4515030	9800	9800	9800	9800	0
202	20241021	163300	4515030	9800	9800	9800	9800	0
203	20241021	163200	4515030	9800	9800	9800	9800	0
204	20241021	163100	4515030	9800	9800	9800	9800	0
205	20241021	163000	4515030	9800	9800	9800	9800	0
206	20241021	162900	4515030	9800	9800	9800	9800	0
207	20241021	162800	4515030	9800	9800	9800	9800	0
208	20241021	162700	4515030	9800	9800	9800	9800	0
209	20241021	162600	4515030	9800	9800	9800	9800	0
210	20241021	162500	4515030	9800	9800	9800	9800	0
211	20241021	162400	4515030	9800	9800	9800	9800	0
212	20241021	162300	4515030	9800	9800	9800	9800	1
213	20241021	162200	4515030	9800	9800	9800	9800	0
214	20241021	162100	4515030	9800	9800	9800	9800	0
215	20241021	162000	4515030	9800	9800	9800	9800	0
216	20241021	161900	4515030	9800	9800	9800	9800	0
217	20241021	161800	4515030	9800	9800	9800	9800	0
218	20241021	161700	4515030	9800	9800	9800	9800	0
219	20241021	161600	4515030	9800	9800	9800	9800	0
220	20241021	161500	4515030	9800	9800	9800	9800	0
221	20241021	161400	4515030	9800	9800	9800	9800	0
222	20241021	161300	4515030	9800	9800	9800	9800	0
223	20241021	161200	4515030	9800	9800	9800	9800	0
224	20241021	161100	4515030	9800	9800	9800	9800	0
225	20241021	161000	4515030	9800	9800	9800	9800	0
226	20241021	160900	4515030	9800	9800	9800	9800	0
227	20241021	160800	4515030	9800	9800	9800	9800	0
228	20241021	160700	4515030	9800	9800	9800	9800	0
229	20241021	160600	4515030	9800	9800	9800	9800	0
230	20241021	160500	4515030	9800	9800	9800	9800	0
231	20241021	160400	4515030	9800	9800	9800	9800	0
232	20241021	160300	4515030	9800	9800	9800	9800	0
233	20241021	160200	4515030	9800	9800	9800	9800	0
234	20241021	160100	4515030	9800	9800	9800	9800	0
235	20241021	160000	4515030	9800	9800	9800	9800	0
236	20241021	155900	4515030	9800	9800	9800	9800	0
237	20241021	155800	4515030	9800	9800	9800	9800	0
238	20241021	155700	4515030	9800	9800	9800	9800	0
239	20241021	155600	4515030	9800	9800	9800	9800	0
240	20241021	155500	4515030	9800	9800	9800	9800	0
241	20241021	155400	4515030	9800	9800	9800	9800	0
242	20241021	155300	4515030	9800	9800	9800	9800	1
243	20241021	155200	4515030	9800	9800	9800	9800	0
244	20241021	155100	4515030	9800	9800	9800	9800	0
245	20241021	155000	4515030	9800	9800	9800	9800	0
246	20241021	154900	4515030	9800	9800	9800	9800	0
247	20241021	154800	4515030	9800	9800	9800	9800	0
248	20241021	154700	4515030	9800	9800	9800	9800	0
249	20241021	154600	4515030	9800	9800	9800	9800	0
250	20241021	154500	4515030	9800	9800	9800	9800	0
251	20241021	154400	4515030	9800	9800	9800	9800	0
252	20241021	154300	4515030	9800	9800	9800	9800	0
253	20241021	154200	4515030	9800	9800	9800	9800	0
254	20241021	154100	4515030	9800	9800	9800	9800	0
255	20241021	154000	4515030	9800	9800	9800	9800	0
256	20241021	153900	4515030	9800	9800	9800	9800	0
257	20241021	153800	4515030	9800	9800	9800	9800	0
258	20241021	153700	4515030	9800	9800	9800	9800	0
259	20241021	153600	4515030	9800	9800	9800	9800	0
260	20241021	153500	4515030	9800	9800	9800	9800	0
261	20241021	153400	4515030	9800	9800	9800	9800	0
262	20241021	153300	4515030	9800	9800	9800	9800	0
263	20241021	153200	4515030	9800	9800	9800	9800	0
264	20241021	153100	4515030	9800	9800	9800	9800	0
265	20241021	153000	4515030	9800	9800	9800	9800	1
266	20241021	152900	4505230	9780	9780	9780	9780	0
267	20241021	152800	4505230	9780	9780	9780	9780	0
268	20241021	152700	4505230	9780	9780	9780	9780	0
269	20241021	152600	4505230	9780	9780	9780	9780	0
270	20241021	152500	4505230	9780	9780	9780	9780	0
271	20241021	152400	4505230	9780	9780	9780	9780	0
272	20241021	152300	4505230	9780	9780	9780	9780	0
273	20241021	152200	4505230	9780	9780	9780	9780	0
274	20241021	152100	4505230	9780	9780	9780	9780	0
275	20241021	152000	4505230	9780	9780	9780	9780	0
276	20241021	151900	4505230	9780	9780	9780	9780	0
277	20241021	151800	4505230	9780	9780	9780	9780	0
278	20241021	151700	4505230	9780	9780	9780	9780	0
279	20241021	151600	4505230	9780	9780	9780	9780	0
280	20241021	151500	4505230	9780	9780	9780	9780	0
281	20241021	151400	4505230	9780	9780	9780	9780	0
282	20241021	151300	4505230	9780	9780	9780	9780	0
283	20241021	151200	4505230	9780	9780	9780	9780	0
284	20241021	151100	4505230	9780	9780	9780	9780	0
285	20241021	151000	4505230	9780	9780	9780	9780	0
286	20241021	150900	4505230	9780	9780	9780	9780	10
287	20241021	150800	4407430	9780	9780	9780	9780	0
288	20241021	150700	4407430	9780	9800	9800	9780	65
289	20241021	150600	3770940	9800	9800	9800	9800	0
290	20241021	150500	3770940	9800	9800	9800	9800	0
291	20241021	150400	3770940	9800	9800	9800	9800	0
292	20241021	150300	3770940	9800	9800	9800	9800	0
293	20241021	150200	3770940	9800	9800	9800	9800	0
294	20241021	150100	3770940	9800	9800	9800	9800	0
295	20241021	150000	3770940	9800	9800	9800	9800	0
296	20241021	145900	3770940	9800	9800	9800	9800	0
297	20241021	145800	3770940	9800	9800	9800	9800	0
298	20241021	145700	3770940	9800	9800	9800	9800	0
299	20241021	145600	3770940	9800	9800	9800	9800	0
300	20241021	145500	3770940	9800	9800	9800	9800	0
301	20241021	145400	3770940	9800	9800	9800	9800	0
302	20241021	145300	3770940	9800	9800	9800	9800	0
303	20241021	145200	3770940	9800	9800	9800	9800	0
304	20241021	145100	3770940	9800	9800	9800	9800	0
305	20241021	145000	3770940	9800	9800	9800	9800	0
306	20241021	144900	3770940	9800	9800	9800	9800	0
307	20241021	144800	3770940	9800	9800	9800	9800	0
308	20241021	144700	3770940	9800	9800	9800	9800	0
309	20241021	144600	3770940	9800	9800	9800	9800	0
310	20241021	144500	3770940	9800	9800	9800	9800	0
311	20241021	144400	3770940	9800	9800	9800	9800	0
312	20241021	144300	3770940	9800	9800	9800	9800	0
313	20241021	144200	3770940	9800	9800	9800	9800	0
314	20241021	144100	3770940	9800	9800	9800	9800	0
315	20241021	144000	3770940	9800	9800	9800	9800	0
316	20241021	143900	3770940	9800	9800	9800	9800	0
317	20241021	143800	3770940	9800	9800	9800	9800	0
318	20241021	143700	3770940	9800	9800	9800	9800	0
319	20241021	143600	3770940	9800	9800	9800	9800	0
320	20241021	143500	3770940	9800	9800	9800	9800	0
321	20241021	143400	3770940	9800	9800	9800	9800	0
322	20241021	143300	3770940	9800	9800	9800	9800	0
323	20241021	143200	3770940	9800	9800	9800	9800	0
324	20241021	143100	3770940	9800	9800	9800	9800	0
325	20241021	143000	3770940	9800	9800	9800	9800	0
326	20241021	142900	3770940	9800	9800	9800	9800	0
327	20241021	142800	3770940	9800	9800	9800	9800	0
328	20241021	142700	3770940	9800	9800	9800	9800	0
329	20241021	142600	3770940	9800	9800	9800	9800	0
330	20241021	142500	3770940	9800	9800	9800	9800	0
331	20241021	142400	3770940	9800	9800	9800	9800	0
332	20241021	142300	3770940	9800	9800	9800	9800	0
333	20241021	142200	3770940	9800	9800	9800	9800	0
334	20241021	142100	3770940	9800	9800	9800	9800	0
335	20241021	142000	3770940	9800	9800	9800	9800	0
336	20241021	141900	3770940	9800	9800	9800	9800	0
337	20241021	141800	3770940	9800	9800	9800	9800	0
338	20241021	141700	3770940	9800	9800	9800	9800	0
339	20241021	141600	3770940	9800	9800	9800	9800	0
340	20241021	141500	3770940	9800	9800	9800	9800	0
341	20241021	141400	3770940	9800	9800	9800	9800	0
342	20241021	141300	3770940	9800	9800	9800	9800	0
343	20241021	141200	3770940	9800	9800	9800	9800	0
344	20241021	141100	3770940	9800	9800	9800	9800	0
345	20241021	141000	3770940	9800	9800	9800	9800	0
346	20241021	140900	3770940	9800	9800	9800	9800	0
347	20241021	140800	3770940	9800	9800	9800	9800	0
348	20241021	140700	3770940	9800	9800	9800	9800	0
349	20241021	140600	3770940	9800	9800	9800	9800	0
350	20241021	140500	3770940	9800	9800	9800	9800	0
351	20241021	140400	3770940	9800	9800	9800	9800	0
352	20241021	140300	3770940	9800	9800	9800	9800	0
353	20241021	140200	3770940	9800	9800	9800	9800	0
354	20241021	140100	3770940	9800	9800	9800	9800	0
355	20241021	140000	3770940	9800	9800	9800	9800	0
356	20241021	135900	3770940	9800	9800	9800	9800	0
357	20241021	135800	3770940	9800	9800	9800	9800	0
358	20241021	135700	3770940	9800	9800	9800	9800	0
359	20241021	135600	3770940	9800	9800	9800	9800	0
360	20241021	135500	3770940	9800	9800	9800	9800	0
361	20241021	135400	3770940	9800	9800	9800	9800	0
362	20241021	135300	3770940	9800	9800	9800	9800	0
363	20241021	135200	3770940	9800	9800	9800	9800	0
364	20241021	135100	3770940	9800	9800	9800	9800	0
365	20241021	135000	3770940	9800	9800	9800	9800	0
366	20241021	134900	3770940	9800	9800	9800	9800	0
367	20241021	134800	3770940	9800	9800	9800	9800	0
368	20241021	134700	3770940	9800	9800	9800	9800	0
369	20241021	134600	3770940	9800	9800	9800	9800	0
370	20241021	134500	3770940	9800	9800	9800	9800	0
371	20241021	134400	3770940	9800	9800	9800	9800	0
372	20241021	134300	3770940	9800	9800	9800	9800	0
373	20241021	134200	3770940	9800	9800	9800	9800	0
374	20241021	134100	3770940	9800	9800	9800	9800	0
375	20241021	134000	3770940	9800	9800	9800	9800	0
376	20241021	133900	3770940	9800	9800	9800	9800	0
377	20241021	133800	3770940	9800	9800	9800	9800	0
378	20241021	133700	3770940	9800	9800	9800	9800	0
379	20241021	133600	3770940	9800	9800	9800	9800	0
380	20241021	133500	3770940	9800	9800	9800	9800	0
381	20241021	133400	3770940	9800	9800	9800	9800	0
382	20241021	133300	3770940	9800	9800	9800	9800	0
383	20241021	133200	3770940	9800	9800	9800	9800	0
384	20241021	133100	3770940	9800	9800	9800	9800	0
385	20241021	133000	3770940	9800	9800	9800	9800	0
386	20241021	132900	3770940	9800	9800	9800	9800	0
387	20241021	132800	3770940	9800	9800	9800	9800	0
388	20241021	132700	3770940	9800	9800	9800	9800	0
389	20241021	132600	3770940	9800	9800	9800	9800	0
390	20241021	132500	3770940	9800	9800	9800	9800	0
391	20241021	132400	3770940	9800	9800	9800	9800	0
392	20241021	132300	3770940	9800	9800	9800	9800	0
393	20241021	132200	3770940	9800	9800	9800	9800	0
394	20241021	132100	3770940	9800	9800	9800	9800	0
395	20241021	132000	3770940	9800	9800	9800	9800	0
396	20241021	131900	3770940	9800	9800	9800	9800	0
397	20241021	131800	3770940	9800	9800	9800	9800	0
398	20241021	131700	3770940	9800	9800	9800	9800	0
399	20241021	131600	3770940	9800	9800	9800	9800	0
400	20241021	131500	3770940	9800	9800	9800	9800	0
401	20241021	131400	3770940	9800	9800	9800	9800	0
402	20241021	131300	3770940	9800	9800	9800	9800	0
403	20241021	131200	3770940	9800	9800	9800	9800	0
404	20241021	131100	3770940	9800	9800	9800	9800	0
405	20241021	131000	3770940	9800	9800	9800	9800	0
406	20241021	130900	3770940	9800	9800	9800	9800	0
407	20241021	130800	3770940	9800	9800	9800	9800	0
408	20241021	130700	3770940	9800	9800	9800	9800	0
409	20241021	130600	3770940	9800	9800	9800	9800	0
410	20241021	130500	3770940	9800	9800	9800	9800	0
411	20241021	130400	3770940	9800	9800	9800	9800	0
412	20241021	130300	3770940	9800	9800	9800	9800	0
413	20241021	130200	3770940	9800	9800	9800	9800	0
414	20241021	130100	3770940	9800	9800	9800	9800	0
415	20241021	130000	3770940	9800	9800	9800	9800	0
416	20241021	125900	3770940	9800	9800	9800	9800	0
417	20241021	125800	3770940	9800	9800	9800	9800	53
418	20241021	125700	3251540	9820	9820	9820	9820	0
419	20241021	125600	3251540	9820	9820	9820	9820	0
420	20241021	125500	3251540	9820	9820	9820	9820	0
421	20241021	125400	3251540	9820	9820	9820	9820	0
422	20241021	125300	3251540	9820	9820	9820	9820	0
423	20241021	125200	3251540	9820	9820	9820	9820	0
424	20241021	125100	3251540	9820	9820	9820	9820	0
425	20241021	125000	3251540	9820	9820	9820	9820	0
426	20241021	124900	3251540	9820	9820	9820	9820	0
427	20241021	124800	3251540	9820	9820	9820	9820	0
428	20241021	124700	3251540	9820	9820	9820	9820	0
429	20241021	124600	3251540	9820	9820	9820	9820	0
430	20241021	124500	3251540	9820	9820	9820	9820	0
431	20241021	124400	3251540	9820	9820	9820	9820	0
432	20241021	124300	3251540	9820	9820	9820	9820	0
433	20241021	124200	3251540	9820	9820	9820	9820	0
434	20241021	124100	3251540	9820	9820	9820	9820	0
435	20241021	124000	3251540	9820	9820	9820	9820	0
436	20241021	123900	3251540	9820	9820	9820	9820	0
437	20241021	123800	3251540	9820	9820	9820	9820	0
438	20241021	123700	3251540	9820	9820	9820	9820	0
439	20241021	123600	3251540	9820	9820	9820	9820	0
440	20241021	123500	3251540	9820	9820	9820	9820	0
441	20241021	123400	3251540	9820	9820	9820	9820	0
442	20241021	123300	3251540	9820	9820	9820	9820	0
443	20241021	123200	3251540	9820	9820	9820	9820	0
444	20241021	123100	3251540	9820	9820	9820	9820	0
445	20241021	123000	3251540	9820	9820	9820	9820	0
446	20241021	122900	3251540	9820	9820	9820	9820	0
447	20241021	122800	3251540	9820	9820	9820	9820	0
448	20241021	122700	3251540	9820	9820	9820	9820	1
449	20241021	122600	3241720	9820	9820	9820	9820	0
450	20241021	122500	3241720	9820	9820	9820	9820	0
451	20241021	122400	3241720	9820	9820	9820	9820	0
452	20241021	122300	3241720	9820	9820	9820	9820	0
453	20241021	122200	3241720	9820	9820	9820	9820	0
454	20241021	122100	3241720	9820	9820	9820	9820	0
455	20241021	122000	3241720	9820	9820	9820	9820	0
456	20241021	121900	3241720	9820	9820	9820	9820	0
457	20241021	121800	3241720	9820	9820	9820	9820	0
458	20241021	121700	3241720	9820	9820	9820	9820	0
459	20241021	121600	3241720	9820	9820	9820	9820	0
460	20241021	121500	3241720	9820	9820	9820	9820	0
461	20241021	121400	3241720	9820	9820	9820	9820	0
462	20241021	121300	3241720	9820	9820	9820	9820	0
463	20241021	121200	3241720	9820	9820	9820	9820	0
464	20241021	121100	3241720	9820	9820	9820	9820	0
465	20241021	121000	3241720	9820	9820	9820	9820	0
466	20241021	120900	3241720	9820	9820	9820	9820	0
467	20241021	120800	3241720	9820	9820	9820	9820	0
468	20241021	120700	3241720	9820	9820	9820	9820	0
469	20241021	120600	3241720	9820	9820	9820	9820	0
470	20241021	120500	3241720	9820	9820	9820	9820	0
471	20241021	120400	3241720	9820	9820	9820	9820	0
472	20241021	120300	3241720	9820	9820	9820	9820	0
473	20241021	120200	3241720	9820	9820	9820	9820	0
474	20241021	120100	3241720	9820	9820	9820	9820	0
475	20241021	120000	3241720	9820	9820	9820	9820	0
476	20241021	115900	3241720	9820	9820	9820	9820	0
477	20241021	115800	3241720	9820	9820	9820	9820	0
478	20241021	115700	3241720	9820	9820	9820	9820	0
479	20241021	115600	3241720	9820	9820	9820	9820	0
480	20241021	115500	3241720	9820	9820	9820	9820	0
481	20241021	115400	3241720	9820	9820	9820	9820	0
482	20241021	115300	3241720	9820	9820	9820	9820	0
483	20241021	115200	3241720	9820	9820	9820	9820	0
484	20241021	115100	3241720	9820	9820	9820	9820	0
485	20241021	115000	3241720	9820	9820	9820	9820	0
486	20241021	114900	3241720	9820	9820	9820	9820	0
487	20241021	114800	3241720	9820	9820	9820	9820	0
488	20241021	114700	3241720	9820	9820	9820	9820	0
489	20241021	114600	3241720	9820	9820	9820	9820	0
490	20241021	114500	3241720	9820	9820	9820	9820	0
491	20241021	114400	3241720	9820	9820	9820	9820	0
492	20241021	114300	3241720	9820	9820	9820	9820	0
493	20241021	114200	3241720	9820	9820	9820	9820	0
494	20241021	114100	3241720	9820	9820	9820	9820	0
495	20241021	114000	3241720	9820	9820	9820	9820	0
496	20241021	113900	3241720	9820	9820	9820	9820	0
497	20241021	113800	3241720	9820	9820	9820	9820	0
498	20241021	113700	3241720	9820	9820	9820	9820	0
499	20241021	113600	3241720	9820	9820	9820	9820	0
500	20241021	113500	3241720	9820	9820	9820	9820	0
501	20241021	113400	3241720	9820	9820	9820	9820	0
502	20241021	113300	3241720	9820	9820	9820	9820	0
503	20241021	113200	3241720	9820	9820	9820	9820	0
504	20241021	113100	3241720	9820	9820	9820	9820	0
505	20241021	113000	3241720	9820	9820	9820	9820	0
506	20241021	112900	3241720	9820	9820	9820	9820	0
507	20241021	112800	3241720	9820	9820	9820	9820	0
508	20241021	112700	3241720	9820	9820	9820	9820	0
509	20241021	112600	3241720	9820	9820	9820	9820	0
510	20241021	112500	3241720	9820	9820	9820	9820	0
511	20241021	112400	3241720	9820	9820	9820	9820	0
512	20241021	112300	3241720	9820	9820	9820	9820	0
513	20241021	112200	3241720	9820	9820	9820	9820	0
514	20241021	112100	3241720	9820	9820	9820	9820	0
515	20241021	112000	3241720	9820	9820	9820	9820	0
516	20241021	111900	3241720	9820	9820	9820	9820	0
517	20241021	111800	3241720	9820	9820	9820	9820	0
518	20241021	111700	3241720	9820	9820	9820	9820	10
519	20241021	111600	3143520	9820	9820	9820	9820	0
520	20241021	111500	3143520	9820	9820	9820	9820	0
521	20241021	111400	3143520	9820	9820	9820	9820	0
522	20241021	111300	3143520	9820	9820	9820	9820	0
523	20241021	111200	3143520	9820	9820	9820	9820	0
524	20241021	111100	3143520	9820	9820	9820	9820	0
525	20241021	111000	3143520	9820	9820	9820	9820	0
526	20241021	110900	3143520	9820	9810	9820	9810	20
527	20241021	110800	2947290	9810	9810	9810	9810	0
528	20241021	110700	2947290	9810	9810	9810	9810	0
529	20241021	110600	2947290	9810	9810	9810	9810	0
530	20241021	110500	2947290	9810	9810	9810	9810	0
531	20241021	110400	2947290	9810	9810	9810	9810	0
532	20241021	110300	2947290	9810	9810	9810	9810	0
533	20241021	110200	2947290	9810	9810	9810	9810	0
534	20241021	110100	2947290	9810	9810	9810	9810	0
535	20241021	110000	2947290	9810	9810	9810	9810	0
536	20241021	105900	2947290	9810	9810	9810	9810	0
537	20241021	105800	2947290	9810	9810	9810	9810	0
538	20241021	105700	2947290	9810	9810	9810	9810	0
539	20241021	105600	2947290	9810	9810	9810	9810	0
540	20241021	105500	2947290	9810	9810	9810	9810	0
541	20241021	105400	2947290	9810	9810	9810	9810	0
542	20241021	105300	2947290	9810	9810	9810	9810	0
543	20241021	105200	2947290	9810	9810	9810	9810	0
544	20241021	105100	2947290	9810	9810	9810	9810	0
545	20241021	105000	2947290	9810	9810	9810	9810	0
546	20241021	104900	2947290	9810	9810	9810	9810	0
547	20241021	104800	2947290	9810	9810	9810	9810	0
548	20241021	104700	2947290	9810	9810	9810	9810	0
549	20241021	104600	2947290	9810	9810	9810	9810	0
550	20241021	104500	2947290	9810	9810	9810	9810	0
551	20241021	104400	2947290	9810	9810	9810	9810	0
552	20241021	104300	2947290	9810	9810	9810	9810	0
553	20241021	104200	2947290	9810	9810	9810	9810	0
554	20241021	104100	2947290	9810	9810	9810	9810	0
555	20241021	104000	2947290	9810	9810	9810	9810	0
556	20241021	103900	2947290	9810	9810	9810	9810	0
557	20241021	103800	2947290	9810	9810	9810	9810	0
558	20241021	103700	2947290	9810	9810	9810	9810	0
559	20241021	103600	2947290	9810	9810	9810	9810	0
560	20241021	103500	2947290	9810	9810	9810	9810	0
561	20241021	103400	2947290	9810	9810	9810	9810	0
562	20241021	103300	2947290	9810	9810	9810	9810	0
563	20241021	103200	2947290	9810	9810	9810	9810	0
564	20241021	103100	2947290	9810	9810	9810	9810	1
565	20241021	103000	2937480	9810	9810	9810	9810	0
566	20241021	102900	2937480	9810	9810	9810	9810	0
567	20241021	102800	2937480	9810	9810	9810	9810	0
568	20241021	102700	2937480	9810	9810	9810	9810	0
569	20241021	102600	2937480	9810	9810	9810	9810	0
570	20241021	102500	2937480	9810	9810	9810	9810	0
571	20241021	102400	2937480	9810	9810	9810	9810	0
572	20241021	102300	2937480	9810	9810	9810	9810	0
573	20241021	102200	2937480	9810	9810	9810	9810	0
574	20241021	102100	2937480	9810	9810	9810	9810	0
575	20241021	102000	2937480	9810	9810	9810	9810	0
576	20241021	101900	2937480	9810	9810	9810	9810	0
577	20241021	101800	2937480	9810	9810	9810	9810	0
578	20241021	101700	2937480	9810	9810	9810	9810	0
579	20241021	101600	2937480	9810	9810	9810	9810	0
580	20241021	101500	2937480	9810	9810	9810	9810	0
581	20241021	101400	2937480	9810	9810	9810	9810	0
582	20241021	101300	2937480	9810	9810	9810	9810	0
583	20241021	101200	2937480	9810	9810	9810	9810	0
584	20241021	101100	2937480	9810	9810	9810	9810	0
585	20241021	101000	2937480	9810	9810	9810	9810	0
586	20241021	100900	2937480	9810	9810	9810	9810	0
587	20241021	100800	2937480	9810	9810	9810	9810	0
588	20241021	100700	2937480	9810	9810	9810	9810	0
589	20241021	100600	2937480	9810	9810	9810	9810	0
590	20241021	100500	2937480	9810	9810	9810	9810	0
591	20241021	100400	2937480	9810	9810	9810	9810	0
592	20241021	100300	2937480	9810	9810	9810	9810	0
593	20241021	100200	2937480	9810	9810	9810	9810	0
594	20241021	100100	2937480	9810	9810	9810	9810	0
595	20241021	100000	2937480	9810	9810	9810	9810	0
596	20241021	095900	2937480	9810	9810	9810	9810	0
597	20241021	095800	2937480	9810	9810	9810	9810	0
598	20241021	095700	2937480	9810	9810	9810	9810	0
599	20241021	095600	2937480	9810	9810	9810	9810	0
600	20241021	095500	2937480	9810	9810	9810	9810	0
601	20241021	095400	2937480	9810	9810	9810	9810	0
602	20241021	095300	2937480	9810	9810	9810	9810	10
603	20241021	095200	2839380	9810	9810	9810	9810	0
604	20241021	095100	2839380	9810	9810	9810	9810	0
605	20241021	095000	2839380	9810	9810	9810	9810	0
606	20241021	094900	2839380	9810	9810	9810	9810	0
607	20241021	094800	2839380	9810	9810	9810	9810	0
608	20241021	094700	2839380	9810	9810	9810	9810	2
609	20241021	094600	2819760	9810	9810	9810	9810	0
610	20241021	094500	2819760	9810	9810	9810	9810	0
611	20241021	094400	2819760	9810	9810	9810	9810	0
612	20241021	094300	2819760	9810	9810	9810	9810	24
613	20241021	094200	2584320	9790	9790	9790	9790	0
614	20241021	094100	2584320	9790	9790	9790	9790	0
615	20241021	094000	2584320	9790	9790	9790	9790	0
616	20241021	093900	2584320	9790	9790	9790	9790	0
617	20241021	093800	2584320	9790	9790	9790	9790	0
618	20241021	093700	2584320	9790	9790	9790	9790	0
619	20241021	093600	2584320	9790	9790	9790	9790	0
620	20241021	093500	2584320	9790	9790	9790	9790	0
621	20241021	093400	2584320	9790	9790	9790	9790	0
622	20241021	093300	2584320	9790	9790	9790	9790	0
623	20241021	093200	2584320	9790	9790	9790	9790	0
624	20241021	093100	2584320	9790	9790	9790	9790	0
625	20241021	093000	2584320	9790	9790	9790	9790	0
626	20241021	092900	2584320	9790	9790	9790	9790	3
627	20241021	092800	2554950	9880	9880	9880	9880	0
628	20241021	092700	2554950	9880	9880	9880	9880	0
629	20241021	092600	2554950	9880	9880	9880	9880	0
630	20241021	092500	2554950	9880	9880	9880	9880	0
631	20241021	092400	2554950	9880	9880	9880	9880	0
632	20241021	092300	2554950	9880	9880	9880	9880	0
633	20241021	092200	2554950	9880	9880	9880	9880	0
634	20241021	092100	2554950	9880	9880	9880	9880	0
635	20241021	092000	2554950	9880	9880	9880	9880	0
636	20241021	091900	2554950	9880	9880	9880	9880	0
637	20241021	091800	2554950	9880	9880	9880	9880	0
638	20241021	091700	2554950	9880	9880	9880	9880	0
639	20241021	091600	2554950	9880	9880	9880	9880	0
640	20241021	091500	2554950	9880	9880	9880	9880	0
641	20241021	091400	2554950	9880	9880	9880	9880	0
642	20241021	091300	2554950	9880	9880	9880	9880	0
643	20241021	091200	2554950	9880	9880	9880	9880	1
644	20241021	091100	2545070	9880	9880	9880	9880	0
645	20241021	091000	2545070	9880	9880	9880	9880	0
646	20241021	090900	2545070	9880	9880	9880	9880	1
647	20241021	090800	2535190	9880	9880	9880	9880	0
648	20241021	090700	2535190	9880	9880	9880	9880	2
649	20241021	090600	2515430	9880	9880	9880	9880	0
650	20241021	090500	2515430	9880	9860	9880	9860	57
651	20241021	090400	1952310	9860	9860	9860	9860	0
652	20241021	090300	1952310	9860	9860	9860	9860	0
653	20241021	090200	1952310	9860	9860	9860	9860	21
654	20241021	090100	1745250	9750	9750	9750	9750	0
655	20241021	090000	1745250	9750	9750	9750	9750	179