KissMeData/221980/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210300	3060500	12710	12710	12710	12710	2
3	20241007	210200	3060500	12710	12710	12710	12710	0
4	20241007	210100	3060500	12710	12710	12710	12710	0
5	20241007	210000	3060500	12710	12710	12710	12710	0
6	20241007	205900	3060500	12710	12710	12710	12710	0
7	20241007	205800	3060500	12710	12710	12710	12710	0
8	20241007	205700	3060500	12710	12710	12710	12710	0
9	20241007	205600	3060500	12710	12710	12710	12710	0
10	20241007	205500	3060500	12710	12710	12710	12710	0
11	20241007	205400	3060500	12710	12710	12710	12710	0
12	20241007	205300	3060500	12710	12710	12710	12710	0
13	20241007	205200	3060500	12710	12710	12710	12710	0
14	20241007	205100	3060500	12710	12710	12710	12710	0
15	20241007	205000	3060500	12710	12710	12710	12710	0
16	20241007	204900	3060500	12710	12710	12710	12710	0
17	20241007	204800	3060500	12710	12710	12710	12710	0
18	20241007	204700	3060500	12710	12710	12710	12710	0
19	20241007	204600	3060500	12710	12710	12710	12710	0
20	20241007	204500	3060500	12710	12710	12710	12710	0
21	20241007	204400	3060500	12710	12710	12710	12710	0
22	20241007	204300	3060500	12710	12710	12710	12710	0
23	20241007	204200	3060500	12710	12710	12710	12710	0
24	20241007	204100	3060500	12710	12710	12710	12710	0
25	20241007	204000	3060500	12710	12710	12710	12710	0
26	20241007	203900	3060500	12710	12710	12710	12710	0
27	20241007	203800	3060500	12710	12710	12710	12710	0
28	20241007	203700	3060500	12710	12710	12710	12710	0
29	20241007	203600	3060500	12710	12710	12710	12710	0
30	20241007	203500	3060500	12710	12710	12710	12710	0
31	20241007	203400	3060500	12710	12710	12710	12710	0
32	20241007	203300	3060500	12710	12710	12710	12710	2
33	20241007	203200	3060500	12710	12710	12710	12710	0
34	20241007	203100	3060500	12710	12710	12710	12710	0
35	20241007	203000	3060500	12710	12710	12710	12710	0
36	20241007	202900	3060500	12710	12710	12710	12710	0
37	20241007	202800	3060500	12710	12710	12710	12710	0
38	20241007	202700	3060500	12710	12710	12710	12710	0
39	20241007	202600	3060500	12710	12710	12710	12710	0
40	20241007	202500	3060500	12710	12710	12710	12710	0
41	20241007	202400	3060500	12710	12710	12710	12710	0
42	20241007	202300	3060500	12710	12710	12710	12710	0
43	20241007	202200	3060500	12710	12710	12710	12710	0
44	20241007	202100	3060500	12710	12710	12710	12710	0
45	20241007	202000	3060500	12710	12710	12710	12710	0
46	20241007	201900	3060500	12710	12710	12710	12710	0
47	20241007	201800	3060500	12710	12710	12710	12710	0
48	20241007	201700	3060500	12710	12710	12710	12710	0
49	20241007	201600	3060500	12710	12710	12710	12710	0
50	20241007	201500	3060500	12710	12710	12710	12710	0
51	20241007	201400	3060500	12710	12710	12710	12710	0
52	20241007	201300	3060500	12710	12710	12710	12710	0
53	20241007	201200	3060500	12710	12710	12710	12710	0
54	20241007	201100	3060500	12710	12710	12710	12710	0
55	20241007	201000	3060500	12710	12710	12710	12710	0
56	20241007	200900	3060500	12710	12710	12710	12710	0
57	20241007	200800	3060500	12710	12710	12710	12710	0
58	20241007	200700	3060500	12710	12710	12710	12710	0
59	20241007	200600	3060500	12710	12710	12710	12710	0
60	20241007	200500	3060500	12710	12710	12710	12710	0
61	20241007	200400	3060500	12710	12710	12710	12710	0
62	20241007	200300	3060500	12710	12710	12710	12710	2
63	20241007	200200	3060500	12710	12710	12710	12710	0
64	20241007	200100	3060500	12710	12710	12710	12710	0
65	20241007	200000	3060500	12710	12710	12710	12710	0
66	20241007	195900	3060500	12710	12710	12710	12710	0
67	20241007	195800	3060500	12710	12710	12710	12710	0
68	20241007	195700	3060500	12710	12710	12710	12710	0
69	20241007	195600	3060500	12710	12710	12710	12710	0
70	20241007	195500	3060500	12710	12710	12710	12710	0
71	20241007	195400	3060500	12710	12710	12710	12710	0
72	20241007	195300	3060500	12710	12710	12710	12710	0
73	20241007	195200	3060500	12710	12710	12710	12710	0
74	20241007	195100	3060500	12710	12710	12710	12710	0
75	20241007	195000	3060500	12710	12710	12710	12710	0
76	20241007	194900	3060500	12710	12710	12710	12710	0
77	20241007	194800	3060500	12710	12710	12710	12710	0
78	20241007	194700	3060500	12710	12710	12710	12710	0
79	20241007	194600	3060500	12710	12710	12710	12710	0
80	20241007	194500	3060500	12710	12710	12710	12710	0
81	20241007	194400	3060500	12710	12710	12710	12710	0
82	20241007	194300	3060500	12710	12710	12710	12710	0
83	20241007	194200	3060500	12710	12710	12710	12710	0
84	20241007	194100	3060500	12710	12710	12710	12710	0
85	20241007	194000	3060500	12710	12710	12710	12710	0
86	20241007	193900	3060500	12710	12710	12710	12710	0
87	20241007	193800	3060500	12710	12710	12710	12710	0
88	20241007	193700	3060500	12710	12710	12710	12710	0
89	20241007	193600	3060500	12710	12710	12710	12710	0
90	20241007	193500	3060500	12710	12710	12710	12710	0
91	20241007	193400	3060500	12710	12710	12710	12710	0
92	20241007	193300	3060500	12710	12710	12710	12710	2
93	20241007	193200	3060500	12710	12710	12710	12710	0
94	20241007	193100	3060500	12710	12710	12710	12710	0
95	20241007	193000	3060500	12710	12710	12710	12710	0
96	20241007	192900	3060500	12710	12710	12710	12710	0
97	20241007	192800	3060500	12710	12710	12710	12710	0
98	20241007	192700	3060500	12710	12710	12710	12710	0
99	20241007	192600	3060500	12710	12710	12710	12710	0
100	20241007	192500	3060500	12710	12710	12710	12710	0
101	20241007	192400	3060500	12710	12710	12710	12710	0
102	20241007	192300	3060500	12710	12710	12710	12710	0
103	20241007	192200	3060500	12710	12710	12710	12710	0
104	20241007	192100	3060500	12710	12710	12710	12710	0
105	20241007	192000	3060500	12710	12710	12710	12710	0
106	20241007	191900	3060500	12710	12710	12710	12710	0
107	20241007	191800	3060500	12710	12710	12710	12710	0
108	20241007	191700	3060500	12710	12710	12710	12710	0
109	20241007	191600	3060500	12710	12710	12710	12710	0
110	20241007	191500	3060500	12710	12710	12710	12710	0
111	20241007	191400	3060500	12710	12710	12710	12710	0
112	20241007	191300	3060500	12710	12710	12710	12710	0
113	20241007	191200	3060500	12710	12710	12710	12710	0
114	20241007	191100	3060500	12710	12710	12710	12710	0
115	20241007	191000	3060500	12710	12710	12710	12710	0
116	20241007	190900	3060500	12710	12710	12710	12710	0
117	20241007	190800	3060500	12710	12710	12710	12710	0
118	20241007	190700	3060500	12710	12710	12710	12710	0
119	20241007	190600	3060500	12710	12710	12710	12710	0
120	20241007	190500	3060500	12710	12710	12710	12710	0
121	20241007	190400	3060500	12710	12710	12710	12710	0
122	20241007	190300	3060500	12710	12710	12710	12710	2
123	20241007	190200	3060500	12710	12710	12710	12710	0
124	20241007	190100	3060500	12710	12710	12710	12710	0
125	20241007	190000	3060500	12710	12710	12710	12710	0
126	20241007	185900	3060500	12710	12710	12710	12710	0
127	20241007	185800	3060500	12710	12710	12710	12710	0
128	20241007	185700	3060500	12710	12710	12710	12710	0
129	20241007	185600	3060500	12710	12710	12710	12710	0
130	20241007	185500	3060500	12710	12710	12710	12710	0
131	20241007	185400	3060500	12710	12710	12710	12710	0
132	20241007	185300	3060500	12710	12710	12710	12710	0
133	20241007	185200	3060500	12710	12710	12710	12710	0
134	20241007	185100	3060500	12710	12710	12710	12710	0
135	20241007	185000	3060500	12710	12710	12710	12710	0
136	20241007	184900	3060500	12710	12710	12710	12710	0
137	20241007	184800	3060500	12710	12710	12710	12710	0
138	20241007	184700	3060500	12710	12710	12710	12710	0
139	20241007	184600	3060500	12710	12710	12710	12710	0
140	20241007	184500	3060500	12710	12710	12710	12710	0
141	20241007	184400	3060500	12710	12710	12710	12710	0
142	20241007	184300	3060500	12710	12710	12710	12710	0
143	20241007	184200	3060500	12710	12710	12710	12710	0
144	20241007	184100	3060500	12710	12710	12710	12710	0
145	20241007	184000	3060500	12710	12710	12710	12710	0
146	20241007	183900	3060500	12710	12710	12710	12710	0
147	20241007	183800	3060500	12710	12710	12710	12710	0
148	20241007	183700	3060500	12710	12710	12710	12710	0
149	20241007	183600	3060500	12710	12710	12710	12710	0
150	20241007	183500	3060500	12710	12710	12710	12710	0
151	20241007	183400	3060500	12710	12710	12710	12710	0
152	20241007	183300	3060500	12710	12710	12710	12710	2
153	20241007	183200	3060500	12710	12710	12710	12710	0
154	20241007	183100	3060500	12710	12710	12710	12710	0
155	20241007	183000	3060500	12710	12710	12710	12710	0
156	20241007	182900	3060500	12710	12710	12710	12710	0
157	20241007	182800	3060500	12710	12710	12710	12710	0
158	20241007	182700	3060500	12710	12710	12710	12710	0
159	20241007	182600	3060500	12710	12710	12710	12710	0
160	20241007	182500	3060500	12710	12710	12710	12710	0
161	20241007	182400	3060500	12710	12710	12710	12710	0
162	20241007	182300	3060500	12710	12710	12710	12710	0
163	20241007	182200	3060500	12710	12710	12710	12710	0
164	20241007	182100	3060500	12710	12710	12710	12710	0
165	20241007	182000	3060500	12710	12710	12710	12710	0
166	20241007	181900	3060500	12710	12710	12710	12710	0
167	20241007	181800	3060500	12710	12710	12710	12710	0
168	20241007	181700	3060500	12710	12710	12710	12710	0
169	20241007	181600	3060500	12710	12710	12710	12710	0
170	20241007	181500	3060500	12710	12710	12710	12710	0
171	20241007	181400	3060500	12710	12710	12710	12710	0
172	20241007	181300	3060500	12710	12710	12710	12710	0
173	20241007	181200	3060500	12710	12710	12710	12710	0
174	20241007	181100	3060500	12710	12710	12710	12710	0
175	20241007	181000	3060500	12710	12710	12710	12710	0
176	20241007	180900	3060500	12710	12710	12710	12710	0
177	20241007	180800	3060500	12710	12710	12710	12710	0
178	20241007	180700	3060500	12710	12710	12710	12710	0
179	20241007	180600	3060500	12710	12710	12710	12710	0
180	20241007	180500	3060500	12710	12710	12710	12710	0
181	20241007	180400	3060500	12710	12710	12710	12710	0
182	20241007	180300	3060500	12710	12710	12710	12710	2
183	20241007	180200	3060500	12710	12710	12710	12710	0
184	20241007	180100	3060500	12710	12710	12710	12710	0
185	20241007	180000	3060500	12710	12710	12710	12710	0
186	20241007	175900	3060500	12710	12710	12710	12710	0
187	20241007	175800	3060500	12710	12710	12710	12710	0
188	20241007	175700	3060500	12710	12710	12710	12710	0
189	20241007	175600	3060500	12710	12710	12710	12710	0
190	20241007	175500	3060500	12710	12710	12710	12710	0
191	20241007	175400	3060500	12710	12710	12710	12710	0
192	20241007	175300	3060500	12710	12710	12710	12710	0
193	20241007	175200	3060500	12710	12710	12710	12710	0
194	20241007	175100	3060500	12710	12710	12710	12710	0
195	20241007	175000	3060500	12710	12710	12710	12710	0
196	20241007	174900	3060500	12710	12710	12710	12710	0
197	20241007	174800	3060500	12710	12710	12710	12710	0
198	20241007	174700	3060500	12710	12710	12710	12710	0
199	20241007	174600	3060500	12710	12710	12710	12710	0
200	20241007	174500	3060500	12710	12710	12710	12710	0
201	20241007	174400	3060500	12710	12710	12710	12710	0
202	20241007	174300	3060500	12710	12710	12710	12710	0
203	20241007	174200	3060500	12710	12710	12710	12710	0
204	20241007	174100	3060500	12710	12710	12710	12710	0
205	20241007	174000	3060500	12710	12710	12710	12710	0
206	20241007	173900	3060500	12710	12710	12710	12710	0
207	20241007	173800	3060500	12710	12710	12710	12710	0
208	20241007	173700	3060500	12710	12710	12710	12710	0
209	20241007	173600	3060500	12710	12710	12710	12710	0
210	20241007	173500	3060500	12710	12710	12710	12710	0
211	20241007	173400	3060500	12710	12710	12710	12710	0
212	20241007	173300	3060500	12710	12710	12710	12710	2
213	20241007	173200	3060500	12710	12710	12710	12710	0
214	20241007	173100	3060500	12710	12710	12710	12710	0
215	20241007	173000	3060500	12710	12710	12710	12710	0
216	20241007	172900	3060500	12710	12710	12710	12710	0
217	20241007	172800	3060500	12710	12710	12710	12710	0
218	20241007	172700	3060500	12710	12710	12710	12710	0
219	20241007	172600	3060500	12710	12710	12710	12710	0
220	20241007	172500	3060500	12710	12710	12710	12710	0
221	20241007	172400	3060500	12710	12710	12710	12710	0
222	20241007	172300	3060500	12710	12710	12710	12710	0
223	20241007	172200	3060500	12710	12710	12710	12710	0
224	20241007	172100	3060500	12710	12710	12710	12710	0
225	20241007	172000	3060500	12710	12710	12710	12710	0
226	20241007	171900	3060500	12710	12710	12710	12710	0
227	20241007	171800	3060500	12710	12710	12710	12710	0
228	20241007	171700	3060500	12710	12710	12710	12710	0
229	20241007	171600	3060500	12710	12710	12710	12710	0
230	20241007	171500	3060500	12710	12710	12710	12710	0
231	20241007	171400	3060500	12710	12710	12710	12710	0
232	20241007	171300	3060500	12710	12710	12710	12710	0
233	20241007	171200	3060500	12710	12710	12710	12710	0
234	20241007	171100	3060500	12710	12710	12710	12710	0
235	20241007	171000	3060500	12710	12710	12710	12710	0
236	20241007	170900	3060500	12710	12710	12710	12710	0
237	20241007	170800	3060500	12710	12710	12710	12710	0
238	20241007	170700	3060500	12710	12710	12710	12710	0
239	20241007	170600	3060500	12710	12710	12710	12710	0
240	20241007	170500	3060500	12710	12710	12710	12710	0
241	20241007	170400	3060500	12710	12710	12710	12710	0
242	20241007	170300	3060500	12710	12710	12710	12710	2
243	20241007	170200	3060500	12710	12710	12710	12710	0
244	20241007	170100	3060500	12710	12710	12710	12710	0
245	20241007	170000	3060500	12710	12710	12710	12710	0
246	20241007	165900	3060500	12710	12710	12710	12710	0
247	20241007	165800	3060500	12710	12710	12710	12710	0
248	20241007	165700	3060500	12710	12710	12710	12710	0
249	20241007	165600	3060500	12710	12710	12710	12710	0
250	20241007	165500	3060500	12710	12710	12710	12710	0
251	20241007	165400	3060500	12710	12710	12710	12710	0
252	20241007	165300	3060500	12710	12710	12710	12710	0
253	20241007	165200	3060500	12710	12710	12710	12710	0
254	20241007	165100	3060500	12710	12710	12710	12710	0
255	20241007	165000	3060500	12710	12710	12710	12710	0
256	20241007	164900	3060500	12710	12710	12710	12710	0
257	20241007	164800	3060500	12710	12710	12710	12710	0
258	20241007	164700	3060500	12710	12710	12710	12710	0
259	20241007	164600	3060500	12710	12710	12710	12710	0
260	20241007	164500	3060500	12710	12710	12710	12710	0
261	20241007	164400	3060500	12710	12710	12710	12710	0
262	20241007	164300	3060500	12710	12710	12710	12710	0
263	20241007	164200	3060500	12710	12710	12710	12710	0
264	20241007	164100	3060500	12710	12710	12710	12710	0
265	20241007	164000	3060500	12710	12710	12710	12710	0
266	20241007	163900	3060500	12710	12710	12710	12710	0
267	20241007	163800	3060500	12710	12710	12710	12710	0
268	20241007	163700	3060500	12710	12710	12710	12710	0
269	20241007	163600	3060500	12710	12710	12710	12710	0
270	20241007	163500	3060500	12710	12710	12710	12710	0
271	20241007	163400	3060500	12710	12710	12710	12710	0
272	20241007	163300	3060500	12710	12710	12710	12710	2
273	20241007	163200	3060500	12710	12710	12710	12710	0
274	20241007	163100	3060500	12710	12710	12710	12710	0
275	20241007	163000	3060500	12710	12710	12710	12710	0
276	20241007	162900	3060500	12710	12710	12710	12710	0
277	20241007	162800	3060500	12710	12710	12710	12710	0
278	20241007	162700	3060500	12710	12710	12710	12710	0
279	20241007	162600	3060500	12710	12710	12710	12710	0
280	20241007	162500	3060500	12710	12710	12710	12710	0
281	20241007	162400	3060500	12710	12710	12710	12710	0
282	20241007	162300	3060500	12710	12710	12710	12710	0
283	20241007	162200	3060500	12710	12710	12710	12710	0
284	20241007	162100	3060500	12710	12710	12710	12710	0
285	20241007	162000	3060500	12710	12710	12710	12710	0
286	20241007	161900	3060500	12710	12710	12710	12710	0
287	20241007	161800	3060500	12710	12710	12710	12710	0
288	20241007	161700	3060500	12710	12710	12710	12710	0
289	20241007	161600	3060500	12710	12710	12710	12710	0
290	20241007	161500	3060500	12710	12710	12710	12710	0
291	20241007	161400	3060500	12710	12710	12710	12710	0
292	20241007	161300	3060500	12710	12710	12710	12710	0
293	20241007	161200	3060500	12710	12710	12710	12710	0
294	20241007	161100	3060500	12710	12710	12710	12710	0
295	20241007	161000	3060500	12710	12710	12710	12710	0
296	20241007	160900	3060500	12710	12710	12710	12710	0
297	20241007	160800	3060500	12710	12710	12710	12710	0
298	20241007	160700	3060500	12710	12710	12710	12710	0
299	20241007	160600	3060500	12710	12710	12710	12710	0
300	20241007	160500	3060500	12710	12710	12710	12710	0
301	20241007	160400	3060500	12710	12710	12710	12710	0
302	20241007	160300	3060500	12710	12710	12710	12710	2
303	20241007	160200	3060500	12710	12710	12710	12710	0
304	20241007	160100	3060500	12710	12710	12710	12710	0
305	20241007	160000	3060500	12710	12710	12710	12710	0
306	20241007	155900	3060500	12710	12710	12710	12710	0
307	20241007	155800	3060500	12710	12710	12710	12710	0
308	20241007	155700	3060500	12710	12710	12710	12710	0
309	20241007	155600	3060500	12710	12710	12710	12710	0
310	20241007	155500	3060500	12710	12710	12710	12710	0
311	20241007	155400	3060500	12710	12710	12710	12710	0
312	20241007	155300	3060500	12710	12710	12710	12710	0
313	20241007	155200	3060500	12710	12710	12710	12710	0
314	20241007	155100	3060500	12710	12710	12710	12710	0
315	20241007	155000	3060500	12710	12710	12710	12710	0
316	20241007	154900	3060500	12710	12710	12710	12710	0
317	20241007	154800	3060500	12710	12710	12710	12710	0
318	20241007	154700	3060500	12710	12710	12710	12710	0
319	20241007	154600	3060500	12710	12710	12710	12710	0
320	20241007	154500	3060500	12710	12710	12710	12710	0
321	20241007	154400	3060500	12710	12710	12710	12710	0
322	20241007	154300	3060500	12710	12710	12710	12710	0
323	20241007	154200	3060500	12710	12710	12710	12710	0
324	20241007	154100	3060500	12710	12710	12710	12710	0
325	20241007	154000	3060500	12710	12710	12710	12710	0
326	20241007	153900	3060500	12710	12710	12710	12710	0
327	20241007	153800	3060500	12710	12710	12710	12710	0
328	20241007	153700	3060500	12710	12710	12710	12710	0
329	20241007	153600	3060500	12710	12710	12710	12710	0
330	20241007	153500	3060500	12710	12710	12710	12710	0
331	20241007	153400	3060500	12710	12710	12710	12710	0
332	20241007	153300	3060500	12710	12710	12710	12710	2
333	20241007	153200	3060500	12710	12710	12710	12710	0
334	20241007	153100	3060500	12710	12710	12710	12710	0
335	20241007	153000	3060500	12710	12710	12710	12710	0
336	20241007	152900	3060500	12710	12710	12710	12710	0
337	20241007	152800	3060500	12710	12710	12710	12710	0
338	20241007	152700	3060500	12710	12710	12710	12710	0
339	20241007	152600	3060500	12710	12710	12710	12710	0
340	20241007	152500	3060500	12710	12710	12710	12710	0
341	20241007	152400	3060500	12710	12710	12710	12710	0
342	20241007	152300	3060500	12710	12710	12710	12710	0
343	20241007	152200	3060500	12710	12710	12710	12710	0
344	20241007	152100	3060500	12710	12710	12710	12710	0
345	20241007	152000	3060500	12710	12710	12710	12710	0
346	20241007	151900	3060500	12710	12710	12710	12710	0
347	20241007	151800	3060500	12710	12710	12710	12710	2
348	20241007	151700	3035080	12710	12580	12710	12580	27
349	20241007	151600	2693970	12530	12530	12530	12530	0
350	20241007	151500	2693970	12530	12530	12530	12530	0
351	20241007	151400	2693970	12530	12530	12530	12530	0
352	20241007	151300	2693970	12530	12530	12530	12530	0
353	20241007	151200	2693970	12530	12530	12530	12530	0
354	20241007	151100	2693970	12530	12530	12530	12530	0
355	20241007	151000	2693970	12530	12530	12530	12530	1
356	20241007	150900	2681440	12520	12520	12520	12520	0
357	20241007	150800	2681440	12520	12520	12520	12520	0
358	20241007	150700	2681440	12520	12520	12520	12520	0
359	20241007	150600	2681440	12520	12520	12520	12520	0
360	20241007	150500	2681440	12520	12630	12630	12520	24
361	20241007	150400	2379820	12690	12690	12690	12690	0
362	20241007	150300	2379820	12690	12690	12690	12690	0
363	20241007	150200	2379820	12690	12690	12690	12690	0
364	20241007	150100	2379820	12690	12690	12690	12690	0
365	20241007	150000	2379820	12690	12690	12690	12690	0
366	20241007	145900	2379820	12690	12690	12690	12690	0
367	20241007	145800	2379820	12690	12690	12690	12690	0
368	20241007	145700	2379820	12690	12690	12690	12690	0
369	20241007	145600	2379820	12690	12690	12690	12690	0
370	20241007	145500	2379820	12690	12690	12690	12690	0
371	20241007	145400	2379820	12690	12690	12690	12690	0
372	20241007	145300	2379820	12690	12690	12690	12690	0
373	20241007	145200	2379820	12690	12690	12690	12690	0
374	20241007	145100	2379820	12690	12690	12690	12690	0
375	20241007	145000	2379820	12690	12690	12690	12690	0
376	20241007	144900	2379820	12690	12690	12690	12690	0
377	20241007	144800	2379820	12690	12690	12690	12690	0
378	20241007	144700	2379820	12690	12690	12690	12690	0
379	20241007	144600	2379820	12690	12690	12690	12690	0
380	20241007	144500	2379820	12690	12690	12690	12690	0
381	20241007	144400	2379820	12690	12690	12690	12690	0
382	20241007	144300	2379820	12690	12690	12690	12690	0
383	20241007	144200	2379820	12690	12690	12690	12690	0
384	20241007	144100	2379820	12690	12690	12690	12690	0
385	20241007	144000	2379820	12690	12690	12690	12690	0
386	20241007	143900	2379820	12690	12690	12690	12690	0
387	20241007	143800	2379820	12690	12690	12690	12690	0
388	20241007	143700	2379820	12690	12690	12690	12690	0
389	20241007	143600	2379820	12690	12690	12690	12690	0
390	20241007	143500	2379820	12690	12690	12690	12690	0
391	20241007	143400	2379820	12690	12690	12690	12690	0
392	20241007	143300	2379820	12690	12690	12690	12690	0
393	20241007	143200	2379820	12690	12690	12690	12690	1
394	20241007	143100	2367130	12710	12710	12710	12710	0
395	20241007	143000	2367130	12710	12710	12710	12710	0
396	20241007	142900	2367130	12710	12710	12710	12710	0
397	20241007	142800	2367130	12710	12710	12710	12710	0
398	20241007	142700	2367130	12710	12710	12710	12710	0
399	20241007	142600	2367130	12710	12710	12710	12710	0
400	20241007	142500	2367130	12710	12710	12710	12710	0
401	20241007	142400	2367130	12710	12710	12710	12710	0
402	20241007	142300	2367130	12710	12710	12710	12710	0
403	20241007	142200	2367130	12710	12710	12710	12710	0
404	20241007	142100	2367130	12710	12710	12710	12710	0
405	20241007	142000	2367130	12710	12710	12710	12710	0
406	20241007	141900	2367130	12710	12710	12710	12710	0
407	20241007	141800	2367130	12710	12710	12710	12710	0
408	20241007	141700	2367130	12710	12710	12710	12710	0
409	20241007	141600	2367130	12710	12710	12710	12710	0
410	20241007	141500	2367130	12710	12710	12710	12710	0
411	20241007	141400	2367130	12710	12710	12710	12710	0
412	20241007	141300	2367130	12710	12710	12710	12710	0
413	20241007	141200	2367130	12710	12710	12710	12710	0
414	20241007	141100	2367130	12710	12710	12710	12710	0
415	20241007	141000	2367130	12710	12710	12710	12710	0
416	20241007	140900	2367130	12710	12710	12710	12710	0
417	20241007	140800	2367130	12710	12710	12710	12710	0
418	20241007	140700	2367130	12710	12710	12710	12710	0
419	20241007	140600	2367130	12710	12710	12710	12710	0
420	20241007	140500	2367130	12710	12710	12710	12710	0
421	20241007	140400	2367130	12710	12710	12710	12710	0
422	20241007	140300	2367130	12710	12710	12710	12710	0
423	20241007	140200	2367130	12710	12710	12710	12710	0
424	20241007	140100	2367130	12710	12710	12710	12710	0
425	20241007	140000	2367130	12710	12710	12710	12710	0
426	20241007	135900	2367130	12710	12710	12710	12710	0
427	20241007	135800	2367130	12710	12710	12710	12710	0
428	20241007	135700	2367130	12710	12710	12710	12710	0
429	20241007	135600	2367130	12710	12710	12710	12710	0
430	20241007	135500	2367130	12710	12710	12710	12710	0
431	20241007	135400	2367130	12710	12710	12710	12710	0
432	20241007	135300	2367130	12710	12710	12710	12710	0
433	20241007	135200	2367130	12710	12710	12710	12710	0
434	20241007	135100	2367130	12710	12710	12710	12710	0
435	20241007	135000	2367130	12710	12710	12710	12710	0
436	20241007	134900	2367130	12710	12710	12710	12710	0
437	20241007	134800	2367130	12710	12710	12710	12710	0
438	20241007	134700	2367130	12710	12710	12710	12710	0
439	20241007	134600	2367130	12710	12710	12710	12710	0
440	20241007	134500	2367130	12710	12710	12710	12710	0
441	20241007	134400	2367130	12710	12710	12710	12710	0
442	20241007	134300	2367130	12710	12710	12710	12710	0
443	20241007	134200	2367130	12710	12710	12710	12710	0
444	20241007	134100	2367130	12710	12710	12710	12710	0
445	20241007	134000	2367130	12710	12710	12710	12710	0
446	20241007	133900	2367130	12710	12710	12710	12710	0
447	20241007	133800	2367130	12710	12710	12710	12710	0
448	20241007	133700	2367130	12710	12710	12710	12710	0
449	20241007	133600	2367130	12710	12710	12710	12710	0
450	20241007	133500	2367130	12710	12710	12710	12710	0
451	20241007	133400	2367130	12710	12710	12710	12710	0
452	20241007	133300	2367130	12710	12710	12710	12710	2
453	20241007	133200	2341710	12640	12640	12640	12640	0
454	20241007	133100	2341710	12640	12640	12640	12640	0
455	20241007	133000	2341710	12640	12640	12640	12640	0
456	20241007	132900	2341710	12640	12640	12640	12640	0
457	20241007	132800	2341710	12640	12640	12640	12640	0
458	20241007	132700	2341710	12640	12640	12640	12640	0
459	20241007	132600	2341710	12640	12640	12640	12640	0
460	20241007	132500	2341710	12640	12640	12640	12640	0
461	20241007	132400	2341710	12640	12640	12640	12640	0
462	20241007	132300	2341710	12640	12640	12640	12640	0
463	20241007	132200	2341710	12640	12640	12640	12640	0
464	20241007	132100	2341710	12640	12640	12640	12640	0
465	20241007	132000	2341710	12640	12640	12640	12640	0
466	20241007	131900	2341710	12640	12640	12640	12640	0
467	20241007	131800	2341710	12640	12640	12640	12640	0
468	20241007	131700	2341710	12640	12640	12640	12640	0
469	20241007	131600	2341710	12640	12640	12640	12640	0
470	20241007	131500	2341710	12640	12640	12640	12640	0
471	20241007	131400	2341710	12640	12640	12640	12640	0
472	20241007	131300	2341710	12640	12640	12640	12640	0
473	20241007	131200	2341710	12640	12640	12640	12640	2
474	20241007	131100	2316430	12650	12650	12650	12650	2
475	20241007	131000	2291130	12660	12660	12660	12660	0
476	20241007	130900	2291130	12660	12660	12660	12660	7
477	20241007	130800	2202510	12710	12710	12710	12710	0
478	20241007	130700	2202510	12710	12710	12710	12710	0
479	20241007	130600	2202510	12710	12710	12710	12710	0
480	20241007	130500	2202510	12710	12710	12710	12710	0
481	20241007	130400	2202510	12710	12710	12710	12710	0
482	20241007	130300	2202510	12710	12710	12710	12710	0
483	20241007	130200	2202510	12710	12710	12710	12710	0
484	20241007	130100	2202510	12710	12710	12710	12710	0
485	20241007	130000	2202510	12710	12710	12710	12710	0
486	20241007	125900	2202510	12710	12710	12710	12710	0
487	20241007	125800	2202510	12710	12710	12710	12710	0
488	20241007	125700	2202510	12710	12710	12710	12710	0
489	20241007	125600	2202510	12710	12710	12710	12710	0
490	20241007	125500	2202510	12710	12710	12710	12710	0
491	20241007	125400	2202510	12710	12710	12710	12710	0
492	20241007	125300	2202510	12710	12710	12710	12710	0
493	20241007	125200	2202510	12710	12710	12710	12710	0
494	20241007	125100	2202510	12710	12710	12710	12710	0
495	20241007	125000	2202510	12710	12710	12710	12710	0
496	20241007	124900	2202510	12710	12710	12710	12710	0
497	20241007	124800	2202510	12710	12710	12710	12710	0
498	20241007	124700	2202510	12710	12710	12710	12710	0
499	20241007	124600	2202510	12710	12710	12710	12710	0
500	20241007	124500	2202510	12710	12710	12710	12710	0
501	20241007	124400	2202510	12710	12710	12710	12710	0
502	20241007	124300	2202510	12710	12710	12710	12710	0
503	20241007	124200	2202510	12710	12710	12710	12710	0
504	20241007	124100	2202510	12710	12710	12710	12710	0
505	20241007	124000	2202510	12710	12710	12710	12710	0
506	20241007	123900	2202510	12710	12710	12710	12710	0
507	20241007	123800	2202510	12710	12710	12710	12710	0
508	20241007	123700	2202510	12710	12710	12710	12710	0
509	20241007	123600	2202510	12710	12710	12710	12710	0
510	20241007	123500	2202510	12710	12710	12710	12710	0
511	20241007	123400	2202510	12710	12710	12710	12710	0
512	20241007	123300	2202510	12710	12710	12710	12710	0
513	20241007	123200	2202510	12710	12710	12710	12710	0
514	20241007	123100	2202510	12710	12710	12710	12710	0
515	20241007	123000	2202510	12710	12710	12710	12710	0
516	20241007	122900	2202510	12710	12710	12710	12710	0
517	20241007	122800	2202510	12710	12710	12710	12710	0
518	20241007	122700	2202510	12710	12710	12710	12710	0
519	20241007	122600	2202510	12710	12710	12710	12710	0
520	20241007	122500	2202510	12710	12710	12710	12710	0
521	20241007	122400	2202510	12710	12710	12710	12710	0
522	20241007	122300	2202510	12710	12710	12710	12710	0
523	20241007	122200	2202510	12710	12710	12710	12710	0
524	20241007	122100	2202510	12710	12710	12710	12710	0
525	20241007	122000	2202510	12710	12710	12710	12710	0
526	20241007	121900	2202510	12710	12710	12710	12710	0
527	20241007	121800	2202510	12710	12710	12710	12710	0
528	20241007	121700	2202510	12710	12710	12710	12710	0
529	20241007	121600	2202510	12710	12710	12710	12710	0
530	20241007	121500	2202510	12710	12710	12710	12710	0
531	20241007	121400	2202510	12710	12710	12710	12710	0
532	20241007	121300	2202510	12710	12710	12710	12710	0
533	20241007	121200	2202510	12710	12710	12710	12710	0
534	20241007	121100	2202510	12710	12710	12710	12710	0
535	20241007	121000	2202510	12710	12710	12710	12710	0
536	20241007	120900	2202510	12710	12710	12710	12710	0
537	20241007	120800	2202510	12710	12710	12710	12710	0
538	20241007	120700	2202510	12710	12710	12710	12710	0
539	20241007	120600	2202510	12710	12710	12710	12710	0
540	20241007	120500	2202510	12710	12710	12710	12710	0
541	20241007	120400	2202510	12710	12710	12710	12710	0
542	20241007	120300	2202510	12710	12710	12710	12710	0
543	20241007	120200	2202510	12710	12710	12710	12710	0
544	20241007	120100	2202510	12710	12710	12710	12710	0
545	20241007	120000	2202510	12710	12710	12710	12710	0
546	20241007	115900	2202510	12710	12710	12710	12710	0
547	20241007	115800	2202510	12710	12710	12710	12710	0
548	20241007	115700	2202510	12710	12710	12710	12710	0
549	20241007	115600	2202510	12710	12710	12710	12710	0
550	20241007	115500	2202510	12710	12710	12710	12710	0
551	20241007	115400	2202510	12710	12710	12710	12710	0
552	20241007	115300	2202510	12710	12710	12710	12710	0
553	20241007	115200	2202510	12710	12710	12710	12710	0
554	20241007	115100	2202510	12710	12710	12710	12710	0
555	20241007	115000	2202510	12710	12710	12710	12710	0
556	20241007	114900	2202510	12710	12710	12710	12710	0
557	20241007	114800	2202510	12710	12710	12710	12710	0
558	20241007	114700	2202510	12710	12710	12710	12710	0
559	20241007	114600	2202510	12710	12710	12710	12710	0
560	20241007	114500	2202510	12710	12710	12710	12710	0
561	20241007	114400	2202510	12710	12710	12710	12710	0
562	20241007	114300	2202510	12710	12710	12710	12710	0
563	20241007	114200	2202510	12710	12710	12710	12710	0
564	20241007	114100	2202510	12710	12710	12710	12710	0
565	20241007	114000	2202510	12710	12710	12710	12710	0
566	20241007	113900	2202510	12710	12710	12710	12710	0
567	20241007	113800	2202510	12710	12710	12710	12710	0
568	20241007	113700	2202510	12710	12710	12710	12710	0
569	20241007	113600	2202510	12710	12710	12710	12710	0
570	20241007	113500	2202510	12710	12710	12710	12710	0
571	20241007	113400	2202510	12710	12710	12710	12710	0
572	20241007	113300	2202510	12710	12710	12710	12710	0
573	20241007	113200	2202510	12710	12710	12710	12710	0
574	20241007	113100	2202510	12710	12710	12710	12710	0
575	20241007	113000	2202510	12710	12710	12710	12710	0
576	20241007	112900	2202510	12710	12710	12710	12710	0
577	20241007	112800	2202510	12710	12710	12710	12710	0
578	20241007	112700	2202510	12710	12710	12710	12710	0
579	20241007	112600	2202510	12710	12710	12710	12710	0
580	20241007	112500	2202510	12710	12710	12710	12710	0
581	20241007	112400	2202510	12710	12710	12710	12710	0
582	20241007	112300	2202510	12710	12710	12710	12710	0
583	20241007	112200	2202510	12710	12710	12710	12710	0
584	20241007	112100	2202510	12710	12710	12710	12710	0
585	20241007	112000	2202510	12710	12710	12710	12710	1
586	20241007	111900	2189800	12710	12710	12710	12710	0
587	20241007	111800	2189800	12710	12710	12710	12710	0
588	20241007	111700	2189800	12710	12710	12710	12710	0
589	20241007	111600	2189800	12710	12710	12710	12710	0
590	20241007	111500	2189800	12710	12710	12710	12710	0
591	20241007	111400	2189800	12710	12710	12710	12710	0
592	20241007	111300	2189800	12710	12710	12710	12710	0
593	20241007	111200	2189800	12710	12710	12710	12710	0
594	20241007	111100	2189800	12710	12710	12710	12710	0
595	20241007	111000	2189800	12710	12710	12710	12710	3
596	20241007	110900	2151670	12710	12710	12710	12710	0
597	20241007	110800	2151670	12710	12710	12710	12710	0
598	20241007	110700	2151670	12710	12710	12710	12710	0
599	20241007	110600	2151670	12710	12710	12710	12710	0
600	20241007	110500	2151670	12710	12710	12710	12710	0
601	20241007	110400	2151670	12710	12710	12710	12710	0
602	20241007	110300	2151670	12710	12710	12710	12710	0
603	20241007	110200	2151670	12710	12710	12710	12710	0
604	20241007	110100	2151670	12710	12710	12710	12710	0
605	20241007	110000	2151670	12710	12710	12710	12710	1
606	20241007	105900	2138960	12710	12710	12710	12710	0
607	20241007	105800	2138960	12710	12710	12710	12710	0
608	20241007	105700	2138960	12710	12710	12710	12710	0
609	20241007	105600	2138960	12710	12710	12710	12710	2
610	20241007	105500	2113540	12710	12710	12710	12710	0
611	20241007	105400	2113540	12710	12700	12710	12700	3
612	20241007	105300	2075430	12690	12690	12690	12690	0
613	20241007	105200	2075430	12690	12690	12690	12690	0
614	20241007	105100	2075430	12690	12690	12690	12690	0
615	20241007	105000	2075430	12690	12690	12690	12690	0
616	20241007	104900	2075430	12690	12690	12690	12690	0
617	20241007	104800	2075430	12690	12690	12690	12690	0
618	20241007	104700	2075430	12690	12690	12690	12690	0
619	20241007	104600	2075430	12690	12690	12690	12690	0
620	20241007	104500	2075430	12690	12690	12690	12690	0
621	20241007	104400	2075430	12690	12690	12690	12690	0
622	20241007	104300	2075430	12690	12690	12690	12690	6
623	20241007	104200	1999290	12690	12690	12690	12690	0
624	20241007	104100	1999290	12690	12660	12690	12660	41
625	20241007	104000	1480170	12660	12660	12660	12660	0
626	20241007	103900	1480170	12660	12660	12660	12660	0
627	20241007	103800	1480170	12660	12650	12660	12650	5
628	20241007	103700	1416910	12650	12650	12650	12650	6
629	20241007	103600	1341010	12650	12650	12650	12650	0
630	20241007	103500	1341010	12650	12640	12650	12640	2
631	20241007	103400	1315720	12640	12640	12640	12640	0
632	20241007	103300	1315720	12640	12640	12640	12640	1
633	20241007	103200	1303080	12630	12630	12630	12630	1
634	20241007	103100	1290450	12620	12620	12620	12620	0
635	20241007	103000	1290450	12620	12620	12620	12620	0
636	20241007	102900	1290450	12620	12620	12620	12620	0
637	20241007	102800	1290450	12620	12620	12620	12620	0
638	20241007	102700	1290450	12620	12620	12620	12620	0
639	20241007	102600	1290450	12620	12620	12620	12620	10
640	20241007	102500	1164250	12620	12620	12620	12620	0
641	20241007	102400	1164250	12620	12620	12620	12620	0
642	20241007	102300	1164250	12620	12620	12620	12620	0
643	20241007	102200	1164250	12620	12620	12620	12620	0
644	20241007	102100	1164250	12620	12620	12620	12620	0
645	20241007	102000	1164250	12620	12620	12620	12620	0
646	20241007	101900	1164250	12620	12620	12620	12620	0
647	20241007	101800	1164250	12620	12620	12620	12620	0
648	20241007	101700	1164250	12620	12620	12620	12620	10
649	20241007	101600	1038050	12620	12620	12620	12620	0
650	20241007	101500	1038050	12620	12620	12620	12620	0
651	20241007	101400	1038050	12620	12620	12620	12620	0
652	20241007	101300	1038050	12620	12620	12620	12620	0
653	20241007	101200	1038050	12620	12620	12620	12620	0
654	20241007	101100	1038050	12620	12620	12620	12620	0
655	20241007	101000	1038050	12620	12620	12620	12620	0
656	20241007	100900	1038050	12620	12620	12620	12620	0
657	20241007	100800	1038050	12620	12620	12620	12620	0
658	20241007	100700	1038050	12620	12620	12620	12620	0
659	20241007	100600	1038050	12620	12620	12620	12620	0
660	20241007	100500	1038050	12620	12620	12620	12620	0
661	20241007	100400	1038050	12620	12620	12620	12620	0
662	20241007	100300	1038050	12620	12620	12620	12620	0
663	20241007	100200	1038050	12620	12620	12620	12620	0
664	20241007	100100	1038050	12620	12620	12620	12620	0
665	20241007	100000	1038050	12620	12620	12620	12620	1
666	20241007	095900	1025430	12610	12610	12610	12610	0
667	20241007	095800	1025430	12610	12610	12610	12610	0
668	20241007	095700	1025430	12610	12610	12610	12610	2
669	20241007	095600	1000210	12610	12610	12610	12610	0
670	20241007	095500	1000210	12610	12610	12610	12610	7
671	20241007	095400	911940	12610	12610	12610	12610	0
672	20241007	095300	911940	12610	12610	12610	12610	0
673	20241007	095200	911940	12610	12610	12610	12610	0
674	20241007	095100	911940	12610	12610	12610	12610	0
675	20241007	095000	911940	12610	12610	12610	12610	1
676	20241007	094900	899330	12600	12600	12600	12600	0
677	20241007	094800	899330	12600	12600	12600	12600	0
678	20241007	094700	899330	12600	12520	12600	12520	13
679	20241007	094600	736020	12520	12520	12520	12520	0
680	20241007	094500	736020	12520	12520	12520	12520	3
681	20241007	094400	698460	12500	12500	12500	12500	0
682	20241007	094300	698460	12500	12500	12500	12500	5
683	20241007	094200	635960	12460	12460	12460	12460	0
684	20241007	094100	635960	12460	12460	12460	12460	0
685	20241007	094000	635960	12460	12460	12460	12460	0
686	20241007	093900	635960	12460	12460	12460	12460	0
687	20241007	093800	635960	12460	12460	12460	12460	0
688	20241007	093700	635960	12460	12460	12460	12460	0
689	20241007	093600	635960	12460	12460	12460	12460	0
690	20241007	093500	635960	12460	12460	12460	12460	0
691	20241007	093400	635960	12460	12460	12460	12460	0
692	20241007	093300	635960	12460	12460	12460	12460	0
693	20241007	093200	635960	12460	12460	12460	12460	0
694	20241007	093100	635960	12460	12460	12460	12460	0
695	20241007	093000	635960	12460	12460	12460	12460	0
696	20241007	092900	635960	12460	12460	12460	12460	0
697	20241007	092800	635960	12460	12460	12460	12460	0
698	20241007	092700	635960	12460	12460	12460	12460	0
699	20241007	092600	635960	12460	12460	12460	12460	0
700	20241007	092500	635960	12460	12460	12460	12460	0
701	20241007	092400	635960	12460	12460	12460	12460	0
702	20241007	092300	635960	12460	12460	12460	12460	0
703	20241007	092200	635960	12460	12460	12460	12460	0
704	20241007	092100	635960	12460	12460	12460	12460	0
705	20241007	092000	635960	12460	12460	12460	12460	0
706	20241007	091900	635960	12460	12460	12460	12460	0
707	20241007	091800	635960	12460	12460	12460	12460	0
708	20241007	091700	635960	12460	12460	12460	12460	0
709	20241007	091600	635960	12460	12460	12460	12460	0
710	20241007	091500	635960	12460	12460	12460	12460	0
711	20241007	091400	635960	12460	12460	12460	12460	0
712	20241007	091300	635960	12460	12460	12460	12460	0
713	20241007	091200	635960	12460	12460	12460	12460	0
714	20241007	091100	635960	12460	12460	12460	12460	0
715	20241007	091000	635960	12460	12460	12460	12460	0
716	20241007	090900	635960	12460	12460	12460	12460	0
717	20241007	090800	635960	12460	12460	12460	12460	0
718	20241007	090700	635960	12460	12460	12460	12460	0
719	20241007	090600	635960	12460	12460	12460	12460	0
720	20241007	090500	635960	12460	12460	12460	12460	0
721	20241007	090400	635960	12460	12460	12460	12460	0
722	20241007	090300	635960	12460	12460	12460	12460	0
723	20241007	090200	635960	12460	12460	12460	12460	0
724	20241007	090100	635960	12460	12490	12490	12460	45
725	20241007	090000	74940	12490	12490	12490	12490	6