KissMeData/176590/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	204700	28942030	8580	8580	8580	8580	1
3	20241007	204600	28942030	8580	8580	8580	8580	0
4	20241007	204500	28942030	8580	8580	8580	8580	0
5	20241007	204400	28942030	8580	8580	8580	8580	0
6	20241007	204300	28942030	8580	8580	8580	8580	0
7	20241007	204200	28942030	8580	8580	8580	8580	0
8	20241007	204100	28942030	8580	8580	8580	8580	0
9	20241007	204000	28942030	8580	8580	8580	8580	0
10	20241007	203900	28942030	8580	8580	8580	8580	0
11	20241007	203800	28942030	8580	8580	8580	8580	0
12	20241007	203700	28942030	8580	8580	8580	8580	0
13	20241007	203600	28942030	8580	8580	8580	8580	0
14	20241007	203500	28942030	8580	8580	8580	8580	0
15	20241007	203400	28942030	8580	8580	8580	8580	0
16	20241007	203300	28942030	8580	8580	8580	8580	0
17	20241007	203200	28942030	8580	8580	8580	8580	0
18	20241007	203100	28942030	8580	8580	8580	8580	0
19	20241007	203000	28942030	8580	8580	8580	8580	0
20	20241007	202900	28942030	8580	8580	8580	8580	0
21	20241007	202800	28942030	8580	8580	8580	8580	0
22	20241007	202700	28942030	8580	8580	8580	8580	0
23	20241007	202600	28942030	8580	8580	8580	8580	0
24	20241007	202500	28942030	8580	8580	8580	8580	0
25	20241007	202400	28942030	8580	8580	8580	8580	0
26	20241007	202300	28942030	8580	8580	8580	8580	0
27	20241007	202200	28942030	8580	8580	8580	8580	0
28	20241007	202100	28942030	8580	8580	8580	8580	0
29	20241007	202000	28942030	8580	8580	8580	8580	0
30	20241007	201900	28942030	8580	8580	8580	8580	0
31	20241007	201800	28942030	8580	8580	8580	8580	0
32	20241007	201700	28942030	8580	8580	8580	8580	1
33	20241007	201600	28942030	8580	8580	8580	8580	0
34	20241007	201500	28942030	8580	8580	8580	8580	0
35	20241007	201400	28942030	8580	8580	8580	8580	0
36	20241007	201300	28942030	8580	8580	8580	8580	0
37	20241007	201200	28942030	8580	8580	8580	8580	0
38	20241007	201100	28942030	8580	8580	8580	8580	0
39	20241007	201000	28942030	8580	8580	8580	8580	0
40	20241007	200900	28942030	8580	8580	8580	8580	0
41	20241007	200800	28942030	8580	8580	8580	8580	0
42	20241007	200700	28942030	8580	8580	8580	8580	0
43	20241007	200600	28942030	8580	8580	8580	8580	0
44	20241007	200500	28942030	8580	8580	8580	8580	0
45	20241007	200400	28942030	8580	8580	8580	8580	0
46	20241007	200300	28942030	8580	8580	8580	8580	0
47	20241007	200200	28942030	8580	8580	8580	8580	0
48	20241007	200100	28942030	8580	8580	8580	8580	0
49	20241007	200000	28942030	8580	8580	8580	8580	0
50	20241007	195900	28942030	8580	8580	8580	8580	0
51	20241007	195800	28942030	8580	8580	8580	8580	0
52	20241007	195700	28942030	8580	8580	8580	8580	0
53	20241007	195600	28942030	8580	8580	8580	8580	0
54	20241007	195500	28942030	8580	8580	8580	8580	0
55	20241007	195400	28942030	8580	8580	8580	8580	0
56	20241007	195300	28942030	8580	8580	8580	8580	0
57	20241007	195200	28942030	8580	8580	8580	8580	0
58	20241007	195100	28942030	8580	8580	8580	8580	0
59	20241007	195000	28942030	8580	8580	8580	8580	0
60	20241007	194900	28942030	8580	8580	8580	8580	0
61	20241007	194800	28942030	8580	8580	8580	8580	0
62	20241007	194700	28942030	8580	8580	8580	8580	1
63	20241007	194600	28942030	8580	8580	8580	8580	0
64	20241007	194500	28942030	8580	8580	8580	8580	0
65	20241007	194400	28942030	8580	8580	8580	8580	0
66	20241007	194300	28942030	8580	8580	8580	8580	0
67	20241007	194200	28942030	8580	8580	8580	8580	0
68	20241007	194100	28942030	8580	8580	8580	8580	0
69	20241007	194000	28942030	8580	8580	8580	8580	0
70	20241007	193900	28942030	8580	8580	8580	8580	0
71	20241007	193800	28942030	8580	8580	8580	8580	0
72	20241007	193700	28942030	8580	8580	8580	8580	0
73	20241007	193600	28942030	8580	8580	8580	8580	0
74	20241007	193500	28942030	8580	8580	8580	8580	0
75	20241007	193400	28942030	8580	8580	8580	8580	0
76	20241007	193300	28942030	8580	8580	8580	8580	0
77	20241007	193200	28942030	8580	8580	8580	8580	0
78	20241007	193100	28942030	8580	8580	8580	8580	0
79	20241007	193000	28942030	8580	8580	8580	8580	0
80	20241007	192900	28942030	8580	8580	8580	8580	0
81	20241007	192800	28942030	8580	8580	8580	8580	0
82	20241007	192700	28942030	8580	8580	8580	8580	0
83	20241007	192600	28942030	8580	8580	8580	8580	0
84	20241007	192500	28942030	8580	8580	8580	8580	0
85	20241007	192400	28942030	8580	8580	8580	8580	0
86	20241007	192300	28942030	8580	8580	8580	8580	0
87	20241007	192200	28942030	8580	8580	8580	8580	0
88	20241007	192100	28942030	8580	8580	8580	8580	0
89	20241007	192000	28942030	8580	8580	8580	8580	0
90	20241007	191900	28942030	8580	8580	8580	8580	0
91	20241007	191800	28942030	8580	8580	8580	8580	0
92	20241007	191700	28942030	8580	8580	8580	8580	1
93	20241007	191600	28942030	8580	8580	8580	8580	0
94	20241007	191500	28942030	8580	8580	8580	8580	0
95	20241007	191400	28942030	8580	8580	8580	8580	0
96	20241007	191300	28942030	8580	8580	8580	8580	0
97	20241007	191200	28942030	8580	8580	8580	8580	0
98	20241007	191100	28942030	8580	8580	8580	8580	0
99	20241007	191000	28942030	8580	8580	8580	8580	0
100	20241007	190900	28942030	8580	8580	8580	8580	0
101	20241007	190800	28942030	8580	8580	8580	8580	0
102	20241007	190700	28942030	8580	8580	8580	8580	0
103	20241007	190600	28942030	8580	8580	8580	8580	0
104	20241007	190500	28942030	8580	8580	8580	8580	0
105	20241007	190400	28942030	8580	8580	8580	8580	0
106	20241007	190300	28942030	8580	8580	8580	8580	0
107	20241007	190200	28942030	8580	8580	8580	8580	0
108	20241007	190100	28942030	8580	8580	8580	8580	0
109	20241007	190000	28942030	8580	8580	8580	8580	0
110	20241007	185900	28942030	8580	8580	8580	8580	0
111	20241007	185800	28942030	8580	8580	8580	8580	0
112	20241007	185700	28942030	8580	8580	8580	8580	0
113	20241007	185600	28942030	8580	8580	8580	8580	0
114	20241007	185500	28942030	8580	8580	8580	8580	0
115	20241007	185400	28942030	8580	8580	8580	8580	0
116	20241007	185300	28942030	8580	8580	8580	8580	0
117	20241007	185200	28942030	8580	8580	8580	8580	0
118	20241007	185100	28942030	8580	8580	8580	8580	0
119	20241007	185000	28942030	8580	8580	8580	8580	0
120	20241007	184900	28942030	8580	8580	8580	8580	0
121	20241007	184800	28942030	8580	8580	8580	8580	0
122	20241007	184700	28942030	8580	8580	8580	8580	1
123	20241007	184600	28942030	8580	8580	8580	8580	0
124	20241007	184500	28942030	8580	8580	8580	8580	0
125	20241007	184400	28942030	8580	8580	8580	8580	0
126	20241007	184300	28942030	8580	8580	8580	8580	0
127	20241007	184200	28942030	8580	8580	8580	8580	0
128	20241007	184100	28942030	8580	8580	8580	8580	0
129	20241007	184000	28942030	8580	8580	8580	8580	0
130	20241007	183900	28942030	8580	8580	8580	8580	0
131	20241007	183800	28942030	8580	8580	8580	8580	0
132	20241007	183700	28942030	8580	8580	8580	8580	0
133	20241007	183600	28942030	8580	8580	8580	8580	0
134	20241007	183500	28942030	8580	8580	8580	8580	0
135	20241007	183400	28942030	8580	8580	8580	8580	0
136	20241007	183300	28942030	8580	8580	8580	8580	0
137	20241007	183200	28942030	8580	8580	8580	8580	0
138	20241007	183100	28942030	8580	8580	8580	8580	0
139	20241007	183000	28942030	8580	8580	8580	8580	0
140	20241007	182900	28942030	8580	8580	8580	8580	0
141	20241007	182800	28942030	8580	8580	8580	8580	0
142	20241007	182700	28942030	8580	8580	8580	8580	0
143	20241007	182600	28942030	8580	8580	8580	8580	0
144	20241007	182500	28942030	8580	8580	8580	8580	0
145	20241007	182400	28942030	8580	8580	8580	8580	0
146	20241007	182300	28942030	8580	8580	8580	8580	0
147	20241007	182200	28942030	8580	8580	8580	8580	0
148	20241007	182100	28942030	8580	8580	8580	8580	0
149	20241007	182000	28942030	8580	8580	8580	8580	0
150	20241007	181900	28942030	8580	8580	8580	8580	0
151	20241007	181800	28942030	8580	8580	8580	8580	0
152	20241007	181700	28942030	8580	8580	8580	8580	1
153	20241007	181600	28942030	8580	8580	8580	8580	0
154	20241007	181500	28942030	8580	8580	8580	8580	0
155	20241007	181400	28942030	8580	8580	8580	8580	0
156	20241007	181300	28942030	8580	8580	8580	8580	0
157	20241007	181200	28942030	8580	8580	8580	8580	0
158	20241007	181100	28942030	8580	8580	8580	8580	0
159	20241007	181000	28942030	8580	8580	8580	8580	0
160	20241007	180900	28942030	8580	8580	8580	8580	0
161	20241007	180800	28942030	8580	8580	8580	8580	0
162	20241007	180700	28942030	8580	8580	8580	8580	0
163	20241007	180600	28942030	8580	8580	8580	8580	0
164	20241007	180500	28942030	8580	8580	8580	8580	0
165	20241007	180400	28942030	8580	8580	8580	8580	0
166	20241007	180300	28942030	8580	8580	8580	8580	0
167	20241007	180200	28942030	8580	8580	8580	8580	0
168	20241007	180100	28942030	8580	8580	8580	8580	0
169	20241007	180000	28942030	8580	8580	8580	8580	0
170	20241007	175900	28942030	8580	8580	8580	8580	0
171	20241007	175800	28942030	8580	8580	8580	8580	0
172	20241007	175700	28942030	8580	8580	8580	8580	0
173	20241007	175600	28942030	8580	8580	8580	8580	0
174	20241007	175500	28942030	8580	8580	8580	8580	0
175	20241007	175400	28942030	8580	8580	8580	8580	0
176	20241007	175300	28942030	8580	8580	8580	8580	0
177	20241007	175200	28942030	8580	8580	8580	8580	0
178	20241007	175100	28942030	8580	8580	8580	8580	0
179	20241007	175000	28942030	8580	8580	8580	8580	0
180	20241007	174900	28942030	8580	8580	8580	8580	0
181	20241007	174800	28942030	8580	8580	8580	8580	0
182	20241007	174700	28942030	8580	8580	8580	8580	1
183	20241007	174600	28942030	8580	8580	8580	8580	0
184	20241007	174500	28942030	8580	8580	8580	8580	0
185	20241007	174400	28942030	8580	8580	8580	8580	0
186	20241007	174300	28942030	8580	8580	8580	8580	0
187	20241007	174200	28942030	8580	8580	8580	8580	0
188	20241007	174100	28942030	8580	8580	8580	8580	0
189	20241007	174000	28942030	8580	8580	8580	8580	0
190	20241007	173900	28942030	8580	8580	8580	8580	0
191	20241007	173800	28942030	8580	8580	8580	8580	0
192	20241007	173700	28942030	8580	8580	8580	8580	0
193	20241007	173600	28942030	8580	8580	8580	8580	0
194	20241007	173500	28942030	8580	8580	8580	8580	0
195	20241007	173400	28942030	8580	8580	8580	8580	0
196	20241007	173300	28942030	8580	8580	8580	8580	0
197	20241007	173200	28942030	8580	8580	8580	8580	0
198	20241007	173100	28942030	8580	8580	8580	8580	0
199	20241007	173000	28942030	8580	8580	8580	8580	0
200	20241007	172900	28942030	8580	8580	8580	8580	0
201	20241007	172800	28942030	8580	8580	8580	8580	0
202	20241007	172700	28942030	8580	8580	8580	8580	0
203	20241007	172600	28942030	8580	8580	8580	8580	0
204	20241007	172500	28942030	8580	8580	8580	8580	0
205	20241007	172400	28942030	8580	8580	8580	8580	0
206	20241007	172300	28942030	8580	8580	8580	8580	0
207	20241007	172200	28942030	8580	8580	8580	8580	0
208	20241007	172100	28942030	8580	8580	8580	8580	0
209	20241007	172000	28942030	8580	8580	8580	8580	0
210	20241007	171900	28942030	8580	8580	8580	8580	0
211	20241007	171800	28942030	8580	8580	8580	8580	0
212	20241007	171700	28942030	8580	8580	8580	8580	1
213	20241007	171600	28942030	8580	8580	8580	8580	0
214	20241007	171500	28942030	8580	8580	8580	8580	0
215	20241007	171400	28942030	8580	8580	8580	8580	0
216	20241007	171300	28942030	8580	8580	8580	8580	0
217	20241007	171200	28942030	8580	8580	8580	8580	0
218	20241007	171100	28942030	8580	8580	8580	8580	0
219	20241007	171000	28942030	8580	8580	8580	8580	0
220	20241007	170900	28942030	8580	8580	8580	8580	0
221	20241007	170800	28942030	8580	8580	8580	8580	0
222	20241007	170700	28942030	8580	8580	8580	8580	0
223	20241007	170600	28942030	8580	8580	8580	8580	0
224	20241007	170500	28942030	8580	8580	8580	8580	0
225	20241007	170400	28942030	8580	8580	8580	8580	0
226	20241007	170300	28942030	8580	8580	8580	8580	0
227	20241007	170200	28942030	8580	8580	8580	8580	0
228	20241007	170100	28942030	8580	8580	8580	8580	0
229	20241007	170000	28942030	8580	8580	8580	8580	0
230	20241007	165900	28942030	8580	8580	8580	8580	0
231	20241007	165800	28942030	8580	8580	8580	8580	0
232	20241007	165700	28942030	8580	8580	8580	8580	0
233	20241007	165600	28942030	8580	8580	8580	8580	0
234	20241007	165500	28942030	8580	8580	8580	8580	0
235	20241007	165400	28942030	8580	8580	8580	8580	0
236	20241007	165300	28942030	8580	8580	8580	8580	0
237	20241007	165200	28942030	8580	8580	8580	8580	0
238	20241007	165100	28942030	8580	8580	8580	8580	0
239	20241007	165000	28942030	8580	8580	8580	8580	0
240	20241007	164900	28942030	8580	8580	8580	8580	0
241	20241007	164800	28942030	8580	8580	8580	8580	0
242	20241007	164700	28942030	8580	8580	8580	8580	1
243	20241007	164600	28942030	8580	8580	8580	8580	0
244	20241007	164500	28942030	8580	8580	8580	8580	0
245	20241007	164400	28942030	8580	8580	8580	8580	0
246	20241007	164300	28942030	8580	8580	8580	8580	0
247	20241007	164200	28942030	8580	8580	8580	8580	0
248	20241007	164100	28942030	8580	8580	8580	8580	0
249	20241007	164000	28942030	8580	8580	8580	8580	0
250	20241007	163900	28942030	8580	8580	8580	8580	0
251	20241007	163800	28942030	8580	8580	8580	8580	0
252	20241007	163700	28942030	8580	8580	8580	8580	0
253	20241007	163600	28942030	8580	8580	8580	8580	0
254	20241007	163500	28942030	8580	8580	8580	8580	0
255	20241007	163400	28942030	8580	8580	8580	8580	0
256	20241007	163300	28942030	8580	8580	8580	8580	0
257	20241007	163200	28942030	8580	8580	8580	8580	0
258	20241007	163100	28942030	8580	8580	8580	8580	0
259	20241007	163000	28942030	8580	8580	8580	8580	0
260	20241007	162900	28942030	8580	8580	8580	8580	0
261	20241007	162800	28942030	8580	8580	8580	8580	0
262	20241007	162700	28942030	8580	8580	8580	8580	0
263	20241007	162600	28942030	8580	8580	8580	8580	0
264	20241007	162500	28942030	8580	8580	8580	8580	0
265	20241007	162400	28942030	8580	8580	8580	8580	0
266	20241007	162300	28942030	8580	8580	8580	8580	0
267	20241007	162200	28942030	8580	8580	8580	8580	0
268	20241007	162100	28942030	8580	8580	8580	8580	0
269	20241007	162000	28942030	8580	8580	8580	8580	0
270	20241007	161900	28942030	8580	8580	8580	8580	0
271	20241007	161800	28942030	8580	8580	8580	8580	0
272	20241007	161700	28942030	8580	8580	8580	8580	1
273	20241007	161600	28942030	8580	8580	8580	8580	0
274	20241007	161500	28942030	8580	8580	8580	8580	0
275	20241007	161400	28942030	8580	8580	8580	8580	0
276	20241007	161300	28942030	8580	8580	8580	8580	0
277	20241007	161200	28942030	8580	8580	8580	8580	0
278	20241007	161100	28942030	8580	8580	8580	8580	0
279	20241007	161000	28942030	8580	8580	8580	8580	0
280	20241007	160900	28942030	8580	8580	8580	8580	0
281	20241007	160800	28942030	8580	8580	8580	8580	0
282	20241007	160700	28942030	8580	8580	8580	8580	0
283	20241007	160600	28942030	8580	8580	8580	8580	0
284	20241007	160500	28942030	8580	8580	8580	8580	0
285	20241007	160400	28942030	8580	8580	8580	8580	0
286	20241007	160300	28942030	8580	8580	8580	8580	0
287	20241007	160200	28942030	8580	8580	8580	8580	0
288	20241007	160100	28942030	8580	8580	8580	8580	0
289	20241007	160000	28942030	8580	8580	8580	8580	0
290	20241007	155900	28942030	8580	8580	8580	8580	0
291	20241007	155800	28942030	8580	8580	8580	8580	0
292	20241007	155700	28942030	8580	8580	8580	8580	0
293	20241007	155600	28942030	8580	8580	8580	8580	0
294	20241007	155500	28942030	8580	8580	8580	8580	0
295	20241007	155400	28942030	8580	8580	8580	8580	0
296	20241007	155300	28942030	8580	8580	8580	8580	0
297	20241007	155200	28942030	8580	8580	8580	8580	0
298	20241007	155100	28942030	8580	8580	8580	8580	0
299	20241007	155000	28942030	8580	8580	8580	8580	0
300	20241007	154900	28942030	8580	8580	8580	8580	0
301	20241007	154800	28942030	8580	8580	8580	8580	0
302	20241007	154700	28942030	8580	8580	8580	8580	1
303	20241007	154600	28942030	8580	8580	8580	8580	0
304	20241007	154500	28942030	8580	8580	8580	8580	0
305	20241007	154400	28942030	8580	8580	8580	8580	0
306	20241007	154300	28942030	8580	8580	8580	8580	0
307	20241007	154200	28942030	8580	8580	8580	8580	0
308	20241007	154100	28942030	8580	8580	8580	8580	0
309	20241007	154000	28942030	8580	8580	8580	8580	0
310	20241007	153900	28942030	8580	8580	8580	8580	0
311	20241007	153800	28942030	8580	8580	8580	8580	0
312	20241007	153700	28942030	8580	8580	8580	8580	0
313	20241007	153600	28942030	8580	8580	8580	8580	0
314	20241007	153500	28942030	8580	8580	8580	8580	0
315	20241007	153400	28942030	8580	8580	8580	8580	0
316	20241007	153300	28942030	8580	8580	8580	8580	0
317	20241007	153200	28942030	8580	8580	8580	8580	0
318	20241007	153100	28942030	8580	8580	8580	8580	0
319	20241007	153000	28942030	8580	8580	8580	8580	0
320	20241007	152900	28942030	8580	8580	8580	8580	0
321	20241007	152800	28942030	8580	8580	8580	8580	0
322	20241007	152700	28942030	8580	8580	8580	8580	0
323	20241007	152600	28942030	8580	8580	8580	8580	0
324	20241007	152500	28942030	8580	8580	8580	8580	0
325	20241007	152400	28942030	8580	8580	8580	8580	0
326	20241007	152300	28942030	8580	8580	8580	8580	0
327	20241007	152200	28942030	8580	8580	8580	8580	0
328	20241007	152100	28942030	8580	8580	8580	8580	0
329	20241007	152000	28942030	8580	8580	8580	8580	0
330	20241007	151900	28942030	8580	8580	8580	8580	0
331	20241007	151800	28942030	8580	8580	8580	8580	0
332	20241007	151700	28942030	8580	8580	8580	8580	0
333	20241007	151600	28942030	8580	8580	8580	8580	0
334	20241007	151500	28942030	8580	8580	8580	8580	0
335	20241007	151400	28942030	8580	8580	8580	8580	0
336	20241007	151300	28942030	8580	8580	8580	8580	0
337	20241007	151200	28942030	8580	8580	8580	8580	0
338	20241007	151100	28942030	8580	8580	8580	8580	0
339	20241007	151000	28942030	8580	8580	8580	8580	0
340	20241007	150900	28942030	8580	8580	8580	8580	0
341	20241007	150800	28942030	8580	8580	8580	8580	0
342	20241007	150700	28942030	8580	8580	8580	8580	0
343	20241007	150600	28942030	8580	8580	8580	8580	0
344	20241007	150500	28942030	8580	8580	8580	8580	0
345	20241007	150400	28942030	8580	8580	8580	8580	0
346	20241007	150300	28942030	8580	8580	8580	8580	1
347	20241007	150200	28933450	8450	8450	8450	8450	0
348	20241007	150100	28933450	8450	8450	8450	8450	0
349	20241007	150000	28933450	8450	8450	8450	8450	0
350	20241007	145900	28933450	8450	8450	8450	8450	0
351	20241007	145800	28933450	8450	8450	8450	8450	0
352	20241007	145700	28933450	8450	8450	8450	8450	0
353	20241007	145600	28933450	8450	8450	8450	8450	0
354	20241007	145500	28933450	8450	8450	8450	8450	0
355	20241007	145400	28933450	8450	8450	8450	8450	0
356	20241007	145300	28933450	8450	8450	8450	8450	0
357	20241007	145200	28933450	8450	8450	8450	8450	0
358	20241007	145100	28933450	8450	8450	8450	8450	0
359	20241007	145000	28933450	8450	8450	8450	8450	0
360	20241007	144900	28933450	8450	8450	8450	8450	0
361	20241007	144800	28933450	8450	8450	8450	8450	0
362	20241007	144700	28933450	8450	8450	8450	8450	0
363	20241007	144600	28933450	8450	8450	8450	8450	0
364	20241007	144500	28933450	8450	8450	8450	8450	0
365	20241007	144400	28933450	8450	8450	8450	8450	0
366	20241007	144300	28933450	8450	8450	8450	8450	300
367	20241007	144200	26398450	8400	8400	8400	8400	0
368	20241007	144100	26398450	8400	8400	8400	8400	100
369	20241007	144000	25558450	8690	8690	8690	8690	0
370	20241007	143900	25558450	8690	8690	8690	8690	0
371	20241007	143800	25558450	8690	8600	8690	8400	1301
372	20241007	143700	14532910	8600	8600	8600	8600	0
373	20241007	143600	14532910	8600	8600	8600	8600	0
374	20241007	143500	14532910	8600	8600	8600	8600	0
375	20241007	143400	14532910	8600	8600	8600	8600	0
376	20241007	143300	14532910	8600	8600	8600	8600	0
377	20241007	143200	14532910	8600	8600	8600	8600	0
378	20241007	143100	14532910	8600	8600	8600	8600	0
379	20241007	143000	14532910	8600	8600	8600	8600	0
380	20241007	142900	14532910	8600	8600	8600	8600	0
381	20241007	142800	14532910	8600	8600	8600	8600	0
382	20241007	142700	14532910	8600	8600	8600	8600	0
383	20241007	142600	14532910	8600	8600	8600	8600	0
384	20241007	142500	14532910	8600	8600	8600	8600	0
385	20241007	142400	14532910	8600	8600	8600	8600	0
386	20241007	142300	14532910	8600	8600	8600	8600	0
387	20241007	142200	14532910	8600	8600	8600	8600	0
388	20241007	142100	14532910	8600	8600	8600	8600	0
389	20241007	142000	14532910	8600	8600	8600	8600	0
390	20241007	141900	14532910	8600	8600	8600	8600	0
391	20241007	141800	14532910	8600	8600	8600	8600	0
392	20241007	141700	14532910	8600	8600	8600	8600	0
393	20241007	141600	14532910	8600	8600	8600	8600	0
394	20241007	141500	14532910	8600	8600	8600	8600	0
395	20241007	141400	14532910	8600	8600	8600	8600	0
396	20241007	141300	14532910	8600	8600	8600	8600	0
397	20241007	141200	14532910	8600	8600	8600	8600	0
398	20241007	141100	14532910	8600	8600	8600	8600	0
399	20241007	141000	14532910	8600	8600	8600	8600	0
400	20241007	140900	14532910	8600	8600	8600	8600	0
401	20241007	140800	14532910	8600	8600	8600	8600	0
402	20241007	140700	14532910	8600	8600	8600	8600	0
403	20241007	140600	14532910	8600	8600	8600	8600	0
404	20241007	140500	14532910	8600	8600	8600	8600	0
405	20241007	140400	14532910	8600	8600	8600	8600	0
406	20241007	140300	14532910	8600	8600	8600	8600	0
407	20241007	140200	14532910	8600	8600	8600	8600	0
408	20241007	140100	14532910	8600	8600	8600	8600	0
409	20241007	140000	14532910	8600	8600	8600	8600	0
410	20241007	135900	14532910	8600	8600	8600	8600	0
411	20241007	135800	14532910	8600	8600	8600	8600	0
412	20241007	135700	14532910	8600	8600	8600	8600	0
413	20241007	135600	14532910	8600	8600	8600	8600	0
414	20241007	135500	14532910	8600	8600	8600	8600	0
415	20241007	135400	14532910	8600	8600	8600	8600	0
416	20241007	135300	14532910	8600	8600	8600	8600	0
417	20241007	135200	14532910	8600	8600	8600	8600	0
418	20241007	135100	14532910	8600	8600	8600	8600	0
419	20241007	135000	14532910	8600	8600	8600	8600	0
420	20241007	134900	14532910	8600	8600	8600	8600	0
421	20241007	134800	14532910	8600	8600	8600	8600	0
422	20241007	134700	14532910	8600	8600	8600	8600	0
423	20241007	134600	14532910	8600	8600	8600	8600	0
424	20241007	134500	14532910	8600	8600	8600	8600	0
425	20241007	134400	14532910	8600	8600	8600	8600	0
426	20241007	134300	14532910	8600	8600	8600	8600	0
427	20241007	134200	14532910	8600	8600	8600	8600	0
428	20241007	134100	14532910	8600	8600	8600	8600	230
429	20241007	134000	12554910	8730	8730	8730	8730	0
430	20241007	133900	12554910	8730	8730	8730	8730	0
431	20241007	133800	12554910	8730	8730	8730	8730	0
432	20241007	133700	12554910	8730	8730	8730	8730	0
433	20241007	133600	12554910	8730	8730	8730	8730	0
434	20241007	133500	12554910	8730	8730	8730	8730	0
435	20241007	133400	12554910	8730	8730	8730	8730	0
436	20241007	133300	12554910	8730	8730	8730	8730	0
437	20241007	133200	12554910	8730	8730	8730	8730	0
438	20241007	133100	12554910	8730	8730	8730	8730	0
439	20241007	133000	12554910	8730	8730	8730	8730	0
440	20241007	132900	12554910	8730	8730	8730	8730	0
441	20241007	132800	12554910	8730	8730	8730	8730	0
442	20241007	132700	12554910	8730	8730	8730	8730	0
443	20241007	132600	12554910	8730	8730	8730	8730	0
444	20241007	132500	12554910	8730	8730	8730	8730	0
445	20241007	132400	12554910	8730	8730	8730	8730	0
446	20241007	132300	12554910	8730	8730	8730	8730	0
447	20241007	132200	12554910	8730	8730	8730	8730	0
448	20241007	132100	12554910	8730	8730	8730	8730	0
449	20241007	132000	12554910	8730	8730	8730	8730	0
450	20241007	131900	12554910	8730	8730	8730	8730	0
451	20241007	131800	12554910	8730	8730	8730	8730	0
452	20241007	131700	12554910	8730	8730	8730	8730	0
453	20241007	131600	12554910	8730	8730	8730	8730	0
454	20241007	131500	12554910	8730	8730	8730	8730	0
455	20241007	131400	12554910	8730	8730	8730	8730	0
456	20241007	131300	12554910	8730	8730	8730	8730	0
457	20241007	131200	12554910	8730	8730	8730	8730	0
458	20241007	131100	12554910	8730	8730	8730	8730	0
459	20241007	131000	12554910	8730	8730	8730	8730	0
460	20241007	130900	12554910	8730	8730	8730	8730	0
461	20241007	130800	12554910	8730	8730	8730	8730	0
462	20241007	130700	12554910	8730	8730	8730	8730	0
463	20241007	130600	12554910	8730	8730	8730	8730	0
464	20241007	130500	12554910	8730	8730	8730	8730	0
465	20241007	130400	12554910	8730	8730	8730	8730	0
466	20241007	130300	12554910	8730	8730	8730	8730	0
467	20241007	130200	12554910	8730	8730	8730	8730	0
468	20241007	130100	12554910	8730	8730	8730	8730	0
469	20241007	130000	12554910	8730	8730	8730	8730	0
470	20241007	125900	12554910	8730	8730	8730	8730	0
471	20241007	125800	12554910	8730	8730	8730	8730	0
472	20241007	125700	12554910	8730	8730	8730	8730	0
473	20241007	125600	12554910	8730	8730	8730	8730	0
474	20241007	125500	12554910	8730	8730	8730	8730	0
475	20241007	125400	12554910	8730	8730	8730	8730	0
476	20241007	125300	12554910	8730	8730	8730	8730	0
477	20241007	125200	12554910	8730	8730	8730	8730	0
478	20241007	125100	12554910	8730	8730	8730	8730	0
479	20241007	125000	12554910	8730	8730	8730	8730	0
480	20241007	124900	12554910	8730	8730	8730	8730	0
481	20241007	124800	12554910	8730	8730	8730	8730	0
482	20241007	124700	12554910	8730	8730	8730	8730	0
483	20241007	124600	12554910	8730	8730	8730	8730	0
484	20241007	124500	12554910	8730	8730	8730	8730	0
485	20241007	124400	12554910	8730	8730	8730	8730	0
486	20241007	124300	12554910	8730	8730	8730	8730	0
487	20241007	124200	12554910	8730	8730	8730	8730	0
488	20241007	124100	12554910	8730	8730	8730	8730	0
489	20241007	124000	12554910	8730	8730	8730	8730	0
490	20241007	123900	12554910	8730	8730	8730	8730	0
491	20241007	123800	12554910	8730	8730	8730	8730	0
492	20241007	123700	12554910	8730	8730	8730	8730	0
493	20241007	123600	12554910	8730	8730	8730	8730	0
494	20241007	123500	12554910	8730	8730	8730	8730	0
495	20241007	123400	12554910	8730	8730	8730	8730	0
496	20241007	123300	12554910	8730	8730	8730	8730	0
497	20241007	123200	12554910	8730	8730	8730	8730	0
498	20241007	123100	12554910	8730	8730	8730	8730	0
499	20241007	123000	12554910	8730	8730	8730	8730	0
500	20241007	122900	12554910	8730	8730	8730	8730	0
501	20241007	122800	12554910	8730	8730	8730	8730	0
502	20241007	122700	12554910	8730	8730	8730	8730	0
503	20241007	122600	12554910	8730	8730	8730	8730	0
504	20241007	122500	12554910	8730	8730	8730	8730	0
505	20241007	122400	12554910	8730	8730	8730	8730	0
506	20241007	122300	12554910	8730	8730	8730	8730	0
507	20241007	122200	12554910	8730	8730	8730	8730	0
508	20241007	122100	12554910	8730	8730	8730	8730	0
509	20241007	122000	12554910	8730	8730	8730	8730	0
510	20241007	121900	12554910	8730	8730	8730	8730	0
511	20241007	121800	12554910	8730	8730	8730	8730	0
512	20241007	121700	12554910	8730	8730	8730	8730	0
513	20241007	121600	12554910	8730	8730	8730	8730	0
514	20241007	121500	12554910	8730	8730	8730	8730	0
515	20241007	121400	12554910	8730	8730	8730	8730	115
516	20241007	121300	11550960	8730	8730	8730	8730	0
517	20241007	121200	11550960	8730	8730	8730	8730	0
518	20241007	121100	11550960	8730	8730	8730	8730	0
519	20241007	121000	11550960	8730	8730	8730	8730	0
520	20241007	120900	11550960	8730	8730	8730	8730	0
521	20241007	120800	11550960	8730	8730	8730	8730	0
522	20241007	120700	11550960	8730	8730	8730	8730	0
523	20241007	120600	11550960	8730	8730	8730	8730	0
524	20241007	120500	11550960	8730	8730	8730	8730	0
525	20241007	120400	11550960	8730	8730	8730	8730	0
526	20241007	120300	11550960	8730	8730	8730	8730	0
527	20241007	120200	11550960	8730	8730	8730	8730	0
528	20241007	120100	11550960	8730	8730	8730	8730	0
529	20241007	120000	11550960	8730	8730	8730	8730	0
530	20241007	115900	11550960	8730	8730	8730	8730	0
531	20241007	115800	11550960	8730	8730	8730	8730	1
532	20241007	115700	11542230	8550	8550	8550	8550	0
533	20241007	115600	11542230	8550	8550	8550	8550	0
534	20241007	115500	11542230	8550	8550	8550	8550	0
535	20241007	115400	11542230	8550	8550	8550	8550	0
536	20241007	115300	11542230	8550	8550	8550	8550	0
537	20241007	115200	11542230	8550	8550	8550	8550	0
538	20241007	115100	11542230	8550	8550	8550	8550	0
539	20241007	115000	11542230	8550	8550	8550	8550	0
540	20241007	114900	11542230	8550	8550	8550	8550	0
541	20241007	114800	11542230	8550	8550	8550	8550	0
542	20241007	114700	11542230	8550	8550	8550	8550	0
543	20241007	114600	11542230	8550	8550	8550	8550	0
544	20241007	114500	11542230	8550	8550	8550	8550	0
545	20241007	114400	11542230	8550	8550	8550	8550	0
546	20241007	114300	11542230	8550	8550	8550	8550	0
547	20241007	114200	11542230	8550	8550	8550	8550	0
548	20241007	114100	11542230	8550	8550	8550	8550	0
549	20241007	114000	11542230	8550	8550	8550	8550	0
550	20241007	113900	11542230	8550	8550	8550	8550	0
551	20241007	113800	11542230	8550	8550	8550	8550	0
552	20241007	113700	11542230	8550	8550	8550	8550	0
553	20241007	113600	11542230	8550	8550	8550	8550	0
554	20241007	113500	11542230	8550	8550	8550	8550	0
555	20241007	113400	11542230	8550	8550	8550	8550	0
556	20241007	113300	11542230	8550	8550	8550	8550	0
557	20241007	113200	11542230	8550	8550	8550	8550	0
558	20241007	113100	11542230	8550	8550	8550	8550	1
559	20241007	113000	11533680	8600	8600	8600	8600	243
560	20241007	112900	9443880	8600	8600	8600	8600	0
561	20241007	112800	9443880	8600	8600	8600	8600	0
562	20241007	112700	9443880	8600	8600	8600	8600	0
563	20241007	112600	9443880	8600	8600	8600	8600	0
564	20241007	112500	9443880	8600	8600	8600	8600	0
565	20241007	112400	9443880	8600	8600	8600	8600	0
566	20241007	112300	9443880	8600	8600	8600	8600	0
567	20241007	112200	9443880	8600	8600	8600	8600	0
568	20241007	112100	9443880	8600	8600	8600	8600	0
569	20241007	112000	9443880	8600	8600	8600	8600	0
570	20241007	111900	9443880	8600	8600	8600	8600	0
571	20241007	111800	9443880	8600	8600	8600	8600	0
572	20241007	111700	9443880	8600	8600	8600	8600	1
573	20241007	111600	9435280	8600	8600	8600	8600	0
574	20241007	111500	9435280	8600	8600	8600	8600	0
575	20241007	111400	9435280	8600	8600	8600	8600	0
576	20241007	111300	9435280	8600	8600	8600	8600	0
577	20241007	111200	9435280	8600	8600	8600	8600	0
578	20241007	111100	9435280	8600	8600	8600	8600	0
579	20241007	111000	9435280	8600	8600	8600	8600	0
580	20241007	110900	9435280	8600	8600	8600	8600	0
581	20241007	110800	9435280	8600	8600	8600	8600	0
582	20241007	110700	9435280	8600	8600	8600	8600	0
583	20241007	110600	9435280	8600	8600	8600	8600	0
584	20241007	110500	9435280	8600	8600	8600	8600	0
585	20241007	110400	9435280	8600	8600	8600	8600	0
586	20241007	110300	9435280	8600	8600	8600	8600	0
587	20241007	110200	9435280	8600	8600	8600	8600	0
588	20241007	110100	9435280	8600	8600	8600	8600	0
589	20241007	110000	9435280	8600	8600	8600	8600	56
590	20241007	105900	8953680	8760	8760	8760	8760	0
591	20241007	105800	8953680	8760	8760	8760	8760	0
592	20241007	105700	8953680	8760	8760	8760	8760	0
593	20241007	105600	8953680	8760	8760	8760	8760	0
594	20241007	105500	8953680	8760	8760	8760	8760	0
595	20241007	105400	8953680	8760	8760	8760	8760	0
596	20241007	105300	8953680	8760	8760	8760	8760	0
597	20241007	105200	8953680	8760	8760	8760	8760	0
598	20241007	105100	8953680	8760	8760	8760	8760	0
599	20241007	105000	8953680	8760	8760	8760	8760	0
600	20241007	104900	8953680	8760	8760	8760	8760	0
601	20241007	104800	8953680	8760	8760	8760	8760	0
602	20241007	104700	8953680	8760	8760	8760	8760	0
603	20241007	104600	8953680	8760	8760	8760	8760	15
604	20241007	104500	8822280	8600	8600	8600	8600	0
605	20241007	104400	8822280	8600	8600	8600	8600	0
606	20241007	104300	8822280	8600	8600	8600	8600	0
607	20241007	104200	8822280	8600	8600	8600	8600	0
608	20241007	104100	8822280	8600	8600	8600	8600	0
609	20241007	104000	8822280	8600	8600	8600	8600	0
610	20241007	103900	8822280	8600	8600	8600	8600	0
611	20241007	103800	8822280	8600	8600	8600	8600	0
612	20241007	103700	8822280	8600	8600	8600	8600	0
613	20241007	103600	8822280	8600	8600	8600	8600	0
614	20241007	103500	8822280	8600	8600	8600	8600	0
615	20241007	103400	8822280	8600	8600	8600	8600	0
616	20241007	103300	8822280	8600	8600	8600	8600	0
617	20241007	103200	8822280	8600	8600	8600	8600	0
618	20241007	103100	8822280	8600	8600	8600	8600	0
619	20241007	103000	8822280	8600	8600	8600	8600	0
620	20241007	102900	8822280	8600	8600	8600	8600	0
621	20241007	102800	8822280	8600	8600	8600	8600	0
622	20241007	102700	8822280	8600	8600	8600	8600	0
623	20241007	102600	8822280	8600	8600	8600	8600	0
624	20241007	102500	8822280	8600	8600	8600	8600	0
625	20241007	102400	8822280	8600	8600	8600	8600	0
626	20241007	102300	8822280	8600	8600	8600	8600	0
627	20241007	102200	8822280	8600	8600	8600	8600	0
628	20241007	102100	8822280	8600	8600	8600	8600	0
629	20241007	102000	8822280	8600	8600	8600	8600	0
630	20241007	101900	8822280	8600	8600	8600	8600	0
631	20241007	101800	8822280	8600	8600	8600	8600	0
632	20241007	101700	8822280	8600	8600	8600	8600	0
633	20241007	101600	8822280	8600	8600	8600	8600	0
634	20241007	101500	8822280	8600	8600	8600	8600	0
635	20241007	101400	8822280	8600	8600	8600	8600	0
636	20241007	101300	8822280	8600	8600	8600	8600	0
637	20241007	101200	8822280	8600	8600	8600	8600	0
638	20241007	101100	8822280	8600	8600	8600	8600	300
639	20241007	101000	6242280	8600	8620	8620	8600	500
640	20241007	100900	1937300	8800	8800	8800	8800	0
641	20241007	100800	1937300	8800	8800	8800	8800	210
642	20241007	100700	89300	8930	8930	8930	8930	0
643	20241007	100600	89300	8930	8930	8930	8930	0
644	20241007	100500	89300	8930	8930	8930	8930	10
645	20241007	100400	0	8950	8950	8950	8950	0
646	20241007	100300	0	8950	8950	8950	8950	0
647	20241007	100200	0	8950	8950	8950	8950	0
648	20241007	100100	0	8950	8950	8950	8950	0
649	20241007	100000	0	8950	8950	8950	8950	0
650	20241007	095900	0	8950	8950	8950	8950	0
651	20241007	095800	0	8950	8950	8950	8950	0
652	20241007	095700	0	8950	8950	8950	8950	0
653	20241007	095600	0	8950	8950	8950	8950	0
654	20241007	095500	0	8950	8950	8950	8950	0
655	20241007	095400	0	8950	8950	8950	8950	0
656	20241007	095300	0	8950	8950	8950	8950	0
657	20241007	095200	0	8950	8950	8950	8950	0
658	20241007	095100	0	8950	8950	8950	8950	0
659	20241007	095000	0	8950	8950	8950	8950	0
660	20241007	094900	0	8950	8950	8950	8950	0
661	20241007	094800	0	8950	8950	8950	8950	0
662	20241007	094700	0	8950	8950	8950	8950	0
663	20241007	094600	0	8950	8950	8950	8950	0
664	20241007	094500	0	8950	8950	8950	8950	0
665	20241007	094400	0	8950	8950	8950	8950	0
666	20241007	094300	0	8950	8950	8950	8950	0
667	20241007	094200	0	8950	8950	8950	8950	0
668	20241007	094100	0	8950	8950	8950	8950	0
669	20241007	094000	0	8950	8950	8950	8950	0
670	20241007	093900	0	8950	8950	8950	8950	0
671	20241007	093800	0	8950	8950	8950	8950	0
672	20241007	093700	0	8950	8950	8950	8950	0
673	20241007	093600	0	8950	8950	8950	8950	0
674	20241007	093500	0	8950	8950	8950	8950	0
675	20241007	093400	0	8950	8950	8950	8950	0
676	20241007	093300	0	8950	8950	8950	8950	0
677	20241007	093200	0	8950	8950	8950	8950	0
678	20241007	093100	0	8950	8950	8950	8950	0
679	20241007	093000	0	8950	8950	8950	8950	0
680	20241007	092900	0	8950	8950	8950	8950	0
681	20241007	092800	0	8950	8950	8950	8950	0
682	20241007	092700	0	8950	8950	8950	8950	0
683	20241007	092600	0	8950	8950	8950	8950	0
684	20241007	092500	0	8950	8950	8950	8950	0
685	20241007	092400	0	8950	8950	8950	8950	0
686	20241007	092300	0	8950	8950	8950	8950	0
687	20241007	092200	0	8950	8950	8950	8950	0
688	20241007	092100	0	8950	8950	8950	8950	0
689	20241007	092000	0	8950	8950	8950	8950	0
690	20241007	091900	0	8950	8950	8950	8950	0
691	20241007	091800	0	8950	8950	8950	8950	0
692	20241007	091700	0	8950	8950	8950	8950	0
693	20241007	091600	0	8950	8950	8950	8950	0
694	20241007	091500	0	8950	8950	8950	8950	0
695	20241007	091400	0	8950	8950	8950	8950	0
696	20241007	091300	0	8950	8950	8950	8950	0
697	20241007	091200	0	8950	8950	8950	8950	0
698	20241007	091100	0	8950	8950	8950	8950	0
699	20241007	091000	0	8950	8950	8950	8950	0
700	20241007	090900	0	8950	8950	8950	8950	0
701	20241007	090800	0	8950	8950	8950	8950	0
702	20241007	090700	0	8950	8950	8950	8950	0
703	20241007	090600	0	8950	8950	8950	8950	0
704	20241007	090500	0	8950	8950	8950	8950	0
705	20241007	090400	0	8950	8950	8950	8950	0
706	20241007	090300	0	8950	8950	8950	8950	0
707	20241007	090200	0	8950	8950	8950	8950	0
708	20241007	090100	0	8950	8950	8950	8950	0
709	20241007	090000	0	8950	8950	8950	8950	0