KissMeData/054800/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193800	18374040	9200	9200	9200	9200	42
3	20241014	193700	18374040	9200	9200	9200	9200	0
4	20241014	193600	18374040	9200	9200	9200	9200	0
5	20241014	193500	18374040	9200	9200	9200	9200	0
6	20241014	193400	18374040	9200	9200	9200	9200	0
7	20241014	193300	18374040	9200	9200	9200	9200	0
8	20241014	193200	18374040	9200	9200	9200	9200	0
9	20241014	193100	18374040	9200	9200	9200	9200	0
10	20241014	193000	18374040	9200	9200	9200	9200	0
11	20241014	192900	18374040	9200	9200	9200	9200	0
12	20241014	192800	18374040	9200	9200	9200	9200	0
13	20241014	192700	18374040	9200	9200	9200	9200	0
14	20241014	192600	18374040	9200	9200	9200	9200	0
15	20241014	192500	18374040	9200	9200	9200	9200	0
16	20241014	192400	18374040	9200	9200	9200	9200	0
17	20241014	192300	18374040	9200	9200	9200	9200	0
18	20241014	192200	18374040	9200	9200	9200	9200	0
19	20241014	192100	18374040	9200	9200	9200	9200	0
20	20241014	192000	18374040	9200	9200	9200	9200	0
21	20241014	191900	18374040	9200	9200	9200	9200	0
22	20241014	191800	18374040	9200	9200	9200	9200	0
23	20241014	191700	18374040	9200	9200	9200	9200	0
24	20241014	191600	18374040	9200	9200	9200	9200	0
25	20241014	191500	18374040	9200	9200	9200	9200	0
26	20241014	191400	18374040	9200	9200	9200	9200	0
27	20241014	191300	18374040	9200	9200	9200	9200	0
28	20241014	191200	18374040	9200	9200	9200	9200	0
29	20241014	191100	18374040	9200	9200	9200	9200	0
30	20241014	191000	18374040	9200	9200	9200	9200	0
31	20241014	190900	18374040	9200	9200	9200	9200	0
32	20241014	190800	18374040	9200	9200	9200	9200	42
33	20241014	190700	18374040	9200	9200	9200	9200	0
34	20241014	190600	18374040	9200	9200	9200	9200	0
35	20241014	190500	18374040	9200	9200	9200	9200	0
36	20241014	190400	18374040	9200	9200	9200	9200	0
37	20241014	190300	18374040	9200	9200	9200	9200	0
38	20241014	190200	18374040	9200	9200	9200	9200	0
39	20241014	190100	18374040	9200	9200	9200	9200	0
40	20241014	190000	18374040	9200	9200	9200	9200	0
41	20241014	185900	18374040	9200	9200	9200	9200	0
42	20241014	185800	18374040	9200	9200	9200	9200	0
43	20241014	185700	18374040	9200	9200	9200	9200	0
44	20241014	185600	18374040	9200	9200	9200	9200	0
45	20241014	185500	18374040	9200	9200	9200	9200	0
46	20241014	185400	18374040	9200	9200	9200	9200	0
47	20241014	185300	18374040	9200	9200	9200	9200	0
48	20241014	185200	18374040	9200	9200	9200	9200	0
49	20241014	185100	18374040	9200	9200	9200	9200	0
50	20241014	185000	18374040	9200	9200	9200	9200	0
51	20241014	184900	18374040	9200	9200	9200	9200	0
52	20241014	184800	18374040	9200	9200	9200	9200	0
53	20241014	184700	18374040	9200	9200	9200	9200	0
54	20241014	184600	18374040	9200	9200	9200	9200	0
55	20241014	184500	18374040	9200	9200	9200	9200	0
56	20241014	184400	18374040	9200	9200	9200	9200	0
57	20241014	184300	18374040	9200	9200	9200	9200	0
58	20241014	184200	18374040	9200	9200	9200	9200	0
59	20241014	184100	18374040	9200	9200	9200	9200	0
60	20241014	184000	18374040	9200	9200	9200	9200	0
61	20241014	183900	18374040	9200	9200	9200	9200	0
62	20241014	183800	18374040	9200	9200	9200	9200	42
63	20241014	183700	18374040	9200	9200	9200	9200	0
64	20241014	183600	18374040	9200	9200	9200	9200	0
65	20241014	183500	18374040	9200	9200	9200	9200	0
66	20241014	183400	18374040	9200	9200	9200	9200	0
67	20241014	183300	18374040	9200	9200	9200	9200	0
68	20241014	183200	18374040	9200	9200	9200	9200	0
69	20241014	183100	18374040	9200	9200	9200	9200	0
70	20241014	183000	18374040	9200	9200	9200	9200	0
71	20241014	182900	18374040	9200	9200	9200	9200	0
72	20241014	182800	18374040	9200	9200	9200	9200	0
73	20241014	182700	18374040	9200	9200	9200	9200	0
74	20241014	182600	18374040	9200	9200	9200	9200	0
75	20241014	182500	18374040	9200	9200	9200	9200	0
76	20241014	182400	18374040	9200	9200	9200	9200	0
77	20241014	182300	18374040	9200	9200	9200	9200	0
78	20241014	182200	18374040	9200	9200	9200	9200	0
79	20241014	182100	18374040	9200	9200	9200	9200	0
80	20241014	182000	18374040	9200	9200	9200	9200	0
81	20241014	181900	18374040	9200	9200	9200	9200	0
82	20241014	181800	18374040	9200	9200	9200	9200	0
83	20241014	181700	18374040	9200	9200	9200	9200	0
84	20241014	181600	18374040	9200	9200	9200	9200	0
85	20241014	181500	18374040	9200	9200	9200	9200	0
86	20241014	181400	18374040	9200	9200	9200	9200	0
87	20241014	181300	18374040	9200	9200	9200	9200	0
88	20241014	181200	18374040	9200	9200	9200	9200	0
89	20241014	181100	18374040	9200	9200	9200	9200	0
90	20241014	181000	18374040	9200	9200	9200	9200	0
91	20241014	180900	18374040	9200	9200	9200	9200	0
92	20241014	180800	18374040	9200	9200	9200	9200	42
93	20241014	180700	18374040	9200	9200	9200	9200	0
94	20241014	180600	18374040	9200	9200	9200	9200	0
95	20241014	180500	18374040	9200	9200	9200	9200	0
96	20241014	180400	18374040	9200	9200	9200	9200	0
97	20241014	180300	18374040	9200	9200	9200	9200	0
98	20241014	180200	18374040	9200	9200	9200	9200	0
99	20241014	180100	18374040	9200	9200	9200	9200	0
100	20241014	180000	18374040	9200	9200	9200	9200	0
101	20241014	175900	18374040	9200	9200	9200	9200	0
102	20241014	175800	18374040	9200	9200	9200	9200	0
103	20241014	175700	18374040	9200	9200	9200	9200	0
104	20241014	175600	18374040	9200	9200	9200	9200	0
105	20241014	175500	18374040	9200	9200	9200	9200	0
106	20241014	175400	18374040	9200	9200	9200	9200	0
107	20241014	175300	18374040	9200	9200	9200	9200	0
108	20241014	175200	18374040	9200	9200	9200	9200	0
109	20241014	175100	18374040	9200	9200	9200	9200	0
110	20241014	175000	18374040	9200	9200	9200	9200	0
111	20241014	174900	18374040	9200	9200	9200	9200	0
112	20241014	174800	18374040	9200	9200	9200	9200	0
113	20241014	174700	18374040	9200	9200	9200	9200	0
114	20241014	174600	18374040	9200	9200	9200	9200	0
115	20241014	174500	18374040	9200	9200	9200	9200	0
116	20241014	174400	18374040	9200	9200	9200	9200	0
117	20241014	174300	18374040	9200	9200	9200	9200	0
118	20241014	174200	18374040	9200	9200	9200	9200	0
119	20241014	174100	18374040	9200	9200	9200	9200	0
120	20241014	174000	18374040	9200	9200	9200	9200	0
121	20241014	173900	18374040	9200	9200	9200	9200	0
122	20241014	173800	18374040	9200	9200	9200	9200	42
123	20241014	173700	18374040	9200	9200	9200	9200	0
124	20241014	173600	18374040	9200	9200	9200	9200	0
125	20241014	173500	18374040	9200	9200	9200	9200	0
126	20241014	173400	18374040	9200	9200	9200	9200	0
127	20241014	173300	18374040	9200	9200	9200	9200	0
128	20241014	173200	18374040	9200	9200	9200	9200	0
129	20241014	173100	18374040	9200	9200	9200	9200	0
130	20241014	173000	18374040	9200	9200	9200	9200	0
131	20241014	172900	18374040	9200	9200	9200	9200	0
132	20241014	172800	18374040	9200	9200	9200	9200	0
133	20241014	172700	18374040	9200	9200	9200	9200	0
134	20241014	172600	18374040	9200	9200	9200	9200	0
135	20241014	172500	18374040	9200	9200	9200	9200	0
136	20241014	172400	18374040	9200	9200	9200	9200	0
137	20241014	172300	18374040	9200	9200	9200	9200	0
138	20241014	172200	18374040	9200	9200	9200	9200	0
139	20241014	172100	18374040	9200	9200	9200	9200	0
140	20241014	172000	18374040	9200	9200	9200	9200	0
141	20241014	171900	18374040	9200	9200	9200	9200	0
142	20241014	171800	18374040	9200	9200	9200	9200	0
143	20241014	171700	18374040	9200	9200	9200	9200	0
144	20241014	171600	18374040	9200	9200	9200	9200	0
145	20241014	171500	18374040	9200	9200	9200	9200	0
146	20241014	171400	18374040	9200	9200	9200	9200	0
147	20241014	171300	18374040	9200	9200	9200	9200	0
148	20241014	171200	18374040	9200	9200	9200	9200	0
149	20241014	171100	18374040	9200	9200	9200	9200	0
150	20241014	171000	18374040	9200	9200	9200	9200	0
151	20241014	170900	18374040	9200	9200	9200	9200	0
152	20241014	170800	18374040	9200	9200	9200	9200	42
153	20241014	170700	18374040	9200	9200	9200	9200	0
154	20241014	170600	18374040	9200	9200	9200	9200	0
155	20241014	170500	18374040	9200	9200	9200	9200	0
156	20241014	170400	18374040	9200	9200	9200	9200	0
157	20241014	170300	18374040	9200	9200	9200	9200	0
158	20241014	170200	18374040	9200	9200	9200	9200	0
159	20241014	170100	18374040	9200	9200	9200	9200	0
160	20241014	170000	18374040	9200	9200	9200	9200	0
161	20241014	165900	18374040	9200	9200	9200	9200	0
162	20241014	165800	18374040	9200	9200	9200	9200	0
163	20241014	165700	18374040	9200	9200	9200	9200	0
164	20241014	165600	18374040	9200	9200	9200	9200	0
165	20241014	165500	18374040	9200	9200	9200	9200	0
166	20241014	165400	18374040	9200	9200	9200	9200	0
167	20241014	165300	18374040	9200	9200	9200	9200	0
168	20241014	165200	18374040	9200	9200	9200	9200	0
169	20241014	165100	18374040	9200	9200	9200	9200	0
170	20241014	165000	18374040	9200	9200	9200	9200	0
171	20241014	164900	18374040	9200	9200	9200	9200	0
172	20241014	164800	18374040	9200	9200	9200	9200	0
173	20241014	164700	18374040	9200	9200	9200	9200	0
174	20241014	164600	18374040	9200	9200	9200	9200	0
175	20241014	164500	18374040	9200	9200	9200	9200	0
176	20241014	164400	18374040	9200	9200	9200	9200	0
177	20241014	164300	18374040	9200	9200	9200	9200	0
178	20241014	164200	18374040	9200	9200	9200	9200	0
179	20241014	164100	18374040	9200	9200	9200	9200	0
180	20241014	164000	18374040	9200	9200	9200	9200	0
181	20241014	163900	18374040	9200	9200	9200	9200	0
182	20241014	163800	18374040	9200	9200	9200	9200	42
183	20241014	163700	18374040	9200	9200	9200	9200	0
184	20241014	163600	18374040	9200	9200	9200	9200	0
185	20241014	163500	18374040	9200	9200	9200	9200	0
186	20241014	163400	18374040	9200	9200	9200	9200	0
187	20241014	163300	18374040	9200	9200	9200	9200	0
188	20241014	163200	18374040	9200	9200	9200	9200	0
189	20241014	163100	18374040	9200	9200	9200	9200	0
190	20241014	163000	18374040	9200	9200	9200	9200	0
191	20241014	162900	18374040	9200	9200	9200	9200	0
192	20241014	162800	18374040	9200	9200	9200	9200	0
193	20241014	162700	18374040	9200	9200	9200	9200	0
194	20241014	162600	18374040	9200	9200	9200	9200	0
195	20241014	162500	18374040	9200	9200	9200	9200	0
196	20241014	162400	18374040	9200	9200	9200	9200	0
197	20241014	162300	18374040	9200	9200	9200	9200	0
198	20241014	162200	18374040	9200	9200	9200	9200	0
199	20241014	162100	18374040	9200	9200	9200	9200	0
200	20241014	162000	18374040	9200	9200	9200	9200	0
201	20241014	161900	18374040	9200	9200	9200	9200	0
202	20241014	161800	18374040	9200	9200	9200	9200	0
203	20241014	161700	18374040	9200	9200	9200	9200	0
204	20241014	161600	18374040	9200	9200	9200	9200	0
205	20241014	161500	18374040	9200	9200	9200	9200	0
206	20241014	161400	18374040	9200	9200	9200	9200	0
207	20241014	161300	18374040	9200	9200	9200	9200	0
208	20241014	161200	18374040	9200	9200	9200	9200	0
209	20241014	161100	18374040	9200	9200	9200	9200	0
210	20241014	161000	18374040	9200	9200	9200	9200	0
211	20241014	160900	18374040	9200	9200	9200	9200	0
212	20241014	160800	18374040	9200	9200	9200	9200	42
213	20241014	160700	18374040	9200	9200	9200	9200	0
214	20241014	160600	18374040	9200	9200	9200	9200	0
215	20241014	160500	18374040	9200	9200	9200	9200	0
216	20241014	160400	18374040	9200	9200	9200	9200	0
217	20241014	160300	18374040	9200	9200	9200	9200	0
218	20241014	160200	18374040	9200	9200	9200	9200	0
219	20241014	160100	18374040	9200	9200	9200	9200	0
220	20241014	160000	18374040	9200	9200	9200	9200	0
221	20241014	155900	18374040	9200	9200	9200	9200	0
222	20241014	155800	18374040	9200	9200	9200	9200	0
223	20241014	155700	18374040	9200	9200	9200	9200	0
224	20241014	155600	18374040	9200	9200	9200	9200	0
225	20241014	155500	18374040	9200	9200	9200	9200	0
226	20241014	155400	18374040	9200	9200	9200	9200	0
227	20241014	155300	18374040	9200	9200	9200	9200	0
228	20241014	155200	18374040	9200	9200	9200	9200	0
229	20241014	155100	18374040	9200	9200	9200	9200	0
230	20241014	155000	18374040	9200	9200	9200	9200	0
231	20241014	154900	18374040	9200	9200	9200	9200	0
232	20241014	154800	18374040	9200	9200	9200	9200	0
233	20241014	154700	18374040	9200	9200	9200	9200	0
234	20241014	154600	18374040	9200	9200	9200	9200	0
235	20241014	154500	18374040	9200	9200	9200	9200	0
236	20241014	154400	18374040	9200	9200	9200	9200	0
237	20241014	154300	18374040	9200	9200	9200	9200	0
238	20241014	154200	18374040	9200	9200	9200	9200	0
239	20241014	154100	18374040	9200	9200	9200	9200	0
240	20241014	154000	18374040	9200	9200	9200	9200	0
241	20241014	153900	18374040	9200	9200	9200	9200	0
242	20241014	153800	18374040	9200	9200	9200	9200	42
243	20241014	153700	18374040	9200	9200	9200	9200	0
244	20241014	153600	18374040	9200	9200	9200	9200	0
245	20241014	153500	18374040	9200	9200	9200	9200	0
246	20241014	153400	18374040	9200	9200	9200	9200	0
247	20241014	153300	18374040	9200	9200	9200	9200	0
248	20241014	153200	18374040	9200	9200	9200	9200	0
249	20241014	153100	18374040	9200	9200	9200	9200	0
250	20241014	153000	18374040	9200	9200	9200	9200	42
251	20241014	152900	17987640	9200	9200	9200	9200	0
252	20241014	152800	17987640	9200	9200	9200	9200	0
253	20241014	152700	17987640	9200	9200	9200	9200	0
254	20241014	152600	17987640	9200	9200	9200	9200	0
255	20241014	152500	17987640	9200	9200	9200	9200	0
256	20241014	152400	17987640	9200	9200	9200	9200	0
257	20241014	152300	17987640	9200	9200	9200	9200	0
258	20241014	152200	17987640	9200	9200	9200	9200	0
259	20241014	152100	17987640	9200	9200	9200	9200	0
260	20241014	152000	17987640	9200	9200	9200	9200	0
261	20241014	151900	17987640	9200	9190	9200	9170	96
262	20241014	151800	17106860	9190	9190	9190	9190	0
263	20241014	151700	17106860	9190	9190	9190	9190	4
264	20241014	151600	17070100	9200	9200	9200	9200	0
265	20241014	151500	17070100	9200	9200	9200	9200	0
266	20241014	151400	17070100	9200	9200	9200	9200	0
267	20241014	151300	17070100	9200	9200	9200	9200	0
268	20241014	151200	17070100	9200	9200	9200	9200	0
269	20241014	151100	17070100	9200	9200	9200	9200	0
270	20241014	151000	17070100	9200	9200	9200	9200	0
271	20241014	150900	17070100	9200	9200	9200	9200	0
272	20241014	150800	17070100	9200	9200	9200	9200	0
273	20241014	150700	17070100	9200	9200	9200	9200	0
274	20241014	150600	17070100	9200	9200	9200	9200	0
275	20241014	150500	17070100	9200	9200	9200	9200	0
276	20241014	150400	17070100	9200	9200	9200	9200	0
277	20241014	150300	17070100	9200	9200	9200	9200	0
278	20241014	150200	17070100	9200	9200	9200	9200	0
279	20241014	150100	17070100	9200	9200	9200	9200	0
280	20241014	150000	17070100	9200	9200	9200	9200	0
281	20241014	145900	17070100	9200	9200	9200	9200	0
282	20241014	145800	17070100	9200	9200	9200	9200	0
283	20241014	145700	17070100	9200	9200	9200	9200	1
284	20241014	145600	17060900	9200	9200	9200	9200	0
285	20241014	145500	17060900	9200	9200	9200	9200	0
286	20241014	145400	17060900	9200	9200	9200	9200	0
287	20241014	145300	17060900	9200	9200	9200	9200	0
288	20241014	145200	17060900	9200	9200	9200	9200	0
289	20241014	145100	17060900	9200	9200	9200	9200	0
290	20241014	145000	17060900	9200	9200	9200	9200	0
291	20241014	144900	17060900	9200	9200	9200	9200	0
292	20241014	144800	17060900	9200	9200	9200	9200	0
293	20241014	144700	17060900	9200	9200	9200	9200	0
294	20241014	144600	17060900	9200	9200	9200	9200	0
295	20241014	144500	17060900	9200	9200	9200	9200	0
296	20241014	144400	17060900	9200	9200	9200	9200	0
297	20241014	144300	17060900	9200	9200	9200	9200	1
298	20241014	144200	17051700	9190	9190	9190	9190	0
299	20241014	144100	17051700	9190	9190	9190	9190	0
300	20241014	144000	17051700	9190	9190	9190	9190	0
301	20241014	143900	17051700	9190	9190	9190	9190	0
302	20241014	143800	17051700	9190	9190	9190	9190	0
303	20241014	143700	17051700	9190	9190	9190	9190	0
304	20241014	143600	17051700	9190	9190	9190	9190	0
305	20241014	143500	17051700	9190	9190	9190	9190	0
306	20241014	143400	17051700	9190	9190	9190	9190	0
307	20241014	143300	17051700	9190	9190	9190	9190	26
308	20241014	143200	16812760	9180	9190	9190	9180	58
309	20241014	143100	16279760	9180	9190	9190	9180	58
310	20241014	143000	15746760	9180	9190	9190	9180	30
311	20241014	142900	15471080	9190	9190	9190	9190	0
312	20241014	142800	15471080	9190	9190	9190	9190	0
313	20241014	142700	15471080	9190	9190	9190	9190	0
314	20241014	142600	15471080	9190	9190	9190	9190	1
315	20241014	142500	15461890	9200	9200	9200	9200	1
316	20241014	142400	15452690	9170	9170	9170	9170	33
317	20241014	142300	15150080	9170	9170	9170	9170	0
318	20241014	142200	15150080	9170	9170	9170	9170	1
319	20241014	142100	15140910	9170	9170	9170	9170	0
320	20241014	142000	15140910	9170	9170	9170	9170	0
321	20241014	141900	15140910	9170	9170	9170	9170	0
322	20241014	141800	15140910	9170	9170	9170	9170	0
323	20241014	141700	15140910	9170	9170	9170	9170	0
324	20241014	141600	15140910	9170	9170	9170	9170	0
325	20241014	141500	15140910	9170	9170	9170	9170	0
326	20241014	141400	15140910	9170	9170	9170	9170	0
327	20241014	141300	15140910	9170	9170	9170	9170	0
328	20241014	141200	15140910	9170	9170	9170	9170	0
329	20241014	141100	15140910	9170	9170	9170	9170	0
330	20241014	141000	15140910	9170	9170	9170	9170	0
331	20241014	140900	15140910	9170	9170	9170	9170	11
332	20241014	140800	15040040	9170	9170	9170	9170	0
333	20241014	140700	15040040	9170	9170	9170	9170	0
334	20241014	140600	15040040	9170	9170	9170	9170	0
335	20241014	140500	15040040	9170	9170	9170	9170	0
336	20241014	140400	15040040	9170	9170	9170	9170	0
337	20241014	140300	15040040	9170	9170	9170	9170	0
338	20241014	140200	15040040	9170	9170	9170	9170	0
339	20241014	140100	15040040	9170	9170	9170	9170	0
340	20241014	140000	15040040	9170	9170	9170	9170	0
341	20241014	135900	15040040	9170	9170	9170	9170	0
342	20241014	135800	15040040	9170	9170	9170	9170	0
343	20241014	135700	15040040	9170	9170	9170	9170	0
344	20241014	135600	15040040	9170	9170	9170	9170	0
345	20241014	135500	15040040	9170	9170	9170	9170	0
346	20241014	135400	15040040	9170	9170	9170	9170	0
347	20241014	135300	15040040	9170	9170	9170	9170	0
348	20241014	135200	15040040	9170	9170	9170	9170	0
349	20241014	135100	15040040	9170	9170	9170	9170	0
350	20241014	135000	15040040	9170	9170	9170	9170	0
351	20241014	134900	15040040	9170	9170	9170	9170	0
352	20241014	134800	15040040	9170	9170	9170	9170	0
353	20241014	134700	15040040	9170	9170	9170	9170	0
354	20241014	134600	15040040	9170	9170	9170	9170	0
355	20241014	134500	15040040	9170	9180	9180	9170	3
356	20241014	134400	15012510	9180	9180	9180	9180	0
357	20241014	134300	15012510	9180	9180	9180	9180	0
358	20241014	134200	15012510	9180	9180	9180	9180	0
359	20241014	134100	15012510	9180	9180	9180	9180	0
360	20241014	134000	15012510	9180	9180	9180	9180	0
361	20241014	133900	15012510	9180	9180	9180	9180	26
362	20241014	133800	14773830	9180	9180	9180	9180	1
363	20241014	133700	14764650	9180	9180	9180	9180	0
364	20241014	133600	14764650	9180	9180	9180	9180	0
365	20241014	133500	14764650	9180	9180	9180	9180	0
366	20241014	133400	14764650	9180	9180	9180	9180	0
367	20241014	133300	14764650	9180	9180	9180	9180	0
368	20241014	133200	14764650	9180	9180	9180	9180	0
369	20241014	133100	14764650	9180	9180	9180	9180	0
370	20241014	133000	14764650	9180	9180	9180	9180	0
371	20241014	132900	14764650	9180	9180	9180	9180	0
372	20241014	132800	14764650	9180	9180	9180	9180	0
373	20241014	132700	14764650	9180	9180	9180	9180	0
374	20241014	132600	14764650	9180	9180	9180	9180	0
375	20241014	132500	14764650	9180	9180	9180	9180	0
376	20241014	132400	14764650	9180	9180	9180	9180	0
377	20241014	132300	14764650	9180	9180	9180	9180	0
378	20241014	132200	14764650	9180	9180	9180	9180	0
379	20241014	132100	14764650	9180	9180	9180	9180	0
380	20241014	132000	14764650	9180	9180	9180	9180	0
381	20241014	131900	14764650	9180	9180	9180	9180	0
382	20241014	131800	14764650	9180	9180	9180	9180	0
383	20241014	131700	14764650	9180	9180	9180	9180	0
384	20241014	131600	14764650	9180	9180	9180	9180	0
385	20241014	131500	14764650	9180	9180	9180	9180	0
386	20241014	131400	14764650	9180	9180	9180	9180	0
387	20241014	131300	14764650	9180	9180	9180	9180	0
388	20241014	131200	14764650	9180	9180	9180	9180	0
389	20241014	131100	14764650	9180	9180	9180	9180	0
390	20241014	131000	14764650	9180	9180	9180	9180	0
391	20241014	130900	14764650	9180	9180	9180	9180	0
392	20241014	130800	14764650	9180	9180	9180	9180	0
393	20241014	130700	14764650	9180	9180	9180	9180	0
394	20241014	130600	14764650	9180	9180	9180	9180	0
395	20241014	130500	14764650	9180	9180	9180	9180	0
396	20241014	130400	14764650	9180	9180	9180	9180	0
397	20241014	130300	14764650	9180	9180	9180	9180	0
398	20241014	130200	14764650	9180	9180	9180	9180	0
399	20241014	130100	14764650	9180	9180	9180	9180	0
400	20241014	130000	14764650	9180	9180	9180	9180	0
401	20241014	125900	14764650	9180	9180	9180	9180	0
402	20241014	125800	14764650	9180	9180	9180	9180	0
403	20241014	125700	14764650	9180	9180	9180	9180	0
404	20241014	125600	14764650	9180	9180	9180	9180	20
405	20241014	125500	14581050	9180	9190	9190	9180	17
406	20241014	125400	14424930	9200	9200	9200	9200	0
407	20241014	125300	14424930	9200	9200	9200	9200	0
408	20241014	125200	14424930	9200	9200	9200	9200	5
409	20241014	125100	14378930	9190	9190	9190	9190	0
410	20241014	125000	14378930	9190	9190	9190	9190	0
411	20241014	124900	14378930	9190	9190	9190	9190	0
412	20241014	124800	14378930	9190	9190	9190	9190	0
413	20241014	124700	14378930	9190	9190	9190	9190	0
414	20241014	124600	14378930	9190	9190	9190	9190	0
415	20241014	124500	14378930	9190	9190	9190	9190	0
416	20241014	124400	14378930	9190	9190	9190	9190	10
417	20241014	124300	14287030	9200	9200	9200	9200	100
418	20241014	124200	13367030	9190	9190	9190	9190	1
419	20241014	124100	13357840	9200	9200	9200	9200	0
420	20241014	124000	13357840	9200	9200	9200	9200	0
421	20241014	123900	13357840	9200	9200	9200	9200	0
422	20241014	123800	13357840	9200	9200	9200	9200	0
423	20241014	123700	13357840	9200	9200	9200	9200	0
424	20241014	123600	13357840	9200	9200	9200	9200	0
425	20241014	123500	13357840	9200	9200	9200	9200	0
426	20241014	123400	13357840	9200	9200	9200	9200	0
427	20241014	123300	13357840	9200	9200	9200	9200	0
428	20241014	123200	13357840	9200	9200	9200	9200	0
429	20241014	123100	13357840	9200	9200	9200	9200	0
430	20241014	123000	13357840	9200	9200	9200	9200	331
431	20241014	122900	10312640	9160	9160	9160	9160	0
432	20241014	122800	10312640	9160	9160	9160	9160	0
433	20241014	122700	10312640	9160	9160	9160	9160	0
434	20241014	122600	10312640	9160	9160	9160	9160	0
435	20241014	122500	10312640	9160	9160	9160	9160	0
436	20241014	122400	10312640	9160	9160	9160	9160	0
437	20241014	122300	10312640	9160	9170	9170	9160	2
438	20241014	122200	10294310	9170	9170	9170	9170	0
439	20241014	122100	10294310	9170	9170	9170	9170	0
440	20241014	122000	10294310	9170	9170	9170	9170	17
441	20241014	121900	10138420	9170	9170	9170	9170	0
442	20241014	121800	10138420	9170	9170	9170	9170	1
443	20241014	121700	10129250	9200	9200	9200	9200	0
444	20241014	121600	10129250	9200	9200	9200	9200	0
445	20241014	121500	10129250	9200	9200	9200	9200	0
446	20241014	121400	10129250	9200	9200	9200	9200	0
447	20241014	121300	10129250	9200	9200	9200	9200	10
448	20241014	121200	10037250	9160	9160	9160	9160	0
449	20241014	121100	10037250	9160	9160	9160	9160	0
450	20241014	121000	10037250	9160	9160	9160	9160	0
451	20241014	120900	10037250	9160	9160	9160	9160	0
452	20241014	120800	10037250	9160	9160	9160	9160	0
453	20241014	120700	10037250	9160	9160	9160	9160	0
454	20241014	120600	10037250	9160	9160	9160	9160	0
455	20241014	120500	10037250	9160	9160	9160	9160	0
456	20241014	120400	10037250	9160	9160	9160	9160	0
457	20241014	120300	10037250	9160	9170	9170	9160	20
458	20241014	120200	9853920	9170	9170	9170	9170	0
459	20241014	120100	9853920	9170	9170	9170	9170	0
460	20241014	120000	9853920	9170	9170	9170	9170	0
461	20241014	115900	9853920	9170	9170	9170	9170	0
462	20241014	115800	9853920	9170	9170	9170	9170	0
463	20241014	115700	9853920	9170	9170	9170	9170	0
464	20241014	115600	9853920	9170	9170	9170	9170	0
465	20241014	115500	9853920	9170	9170	9170	9170	0
466	20241014	115400	9853920	9170	9170	9170	9170	0
467	20241014	115300	9853920	9170	9170	9170	9170	0
468	20241014	115200	9853920	9170	9170	9170	9170	0
469	20241014	115100	9853920	9170	9170	9170	9170	0
470	20241014	115000	9853920	9170	9170	9170	9170	0
471	20241014	114900	9853920	9170	9170	9170	9170	0
472	20241014	114800	9853920	9170	9170	9170	9170	0
473	20241014	114700	9853920	9170	9180	9180	9170	8
474	20241014	114600	9780490	9180	9180	9180	9180	0
475	20241014	114500	9780490	9180	9180	9180	9180	0
476	20241014	114400	9780490	9180	9180	9180	9180	0
477	20241014	114300	9780490	9180	9180	9180	9180	0
478	20241014	114200	9780490	9180	9180	9180	9180	0
479	20241014	114100	9780490	9180	9180	9180	9180	1
480	20241014	114000	9771310	9180	9180	9180	9180	4
481	20241014	113900	9734590	9180	9180	9180	9180	26
482	20241014	113800	9495910	9190	9190	9190	9190	0
483	20241014	113700	9495910	9190	9190	9190	9190	0
484	20241014	113600	9495910	9190	9190	9190	9190	1
485	20241014	113500	9486720	9190	9190	9190	9190	11
486	20241014	113400	9385630	9200	9200	9200	9200	0
487	20241014	113300	9385630	9200	9200	9200	9200	0
488	20241014	113200	9385630	9200	9200	9200	9200	0
489	20241014	113100	9385630	9200	9200	9200	9200	0
490	20241014	113000	9385630	9200	9200	9200	9200	0
491	20241014	112900	9385630	9200	9200	9200	9200	0
492	20241014	112800	9385630	9200	9200	9200	9200	0
493	20241014	112700	9385630	9200	9200	9200	9200	0
494	20241014	112600	9385630	9200	9200	9200	9200	0
495	20241014	112500	9385630	9200	9200	9200	9200	0
496	20241014	112400	9385630	9200	9200	9200	9200	1
497	20241014	112300	9376430	9200	9200	9200	9200	0
498	20241014	112200	9376430	9200	9200	9200	9200	0
499	20241014	112100	9376430	9200	9200	9200	9200	0
500	20241014	112000	9376430	9200	9200	9200	9200	0
501	20241014	111900	9376430	9200	9200	9200	9200	0
502	20241014	111800	9376430	9200	9200	9200	9200	0
503	20241014	111700	9376430	9200	9200	9200	9200	0
504	20241014	111600	9376430	9200	9200	9200	9200	5
505	20241014	111500	9330430	9200	9200	9200	9200	0
506	20241014	111400	9330430	9200	9200	9200	9200	0
507	20241014	111300	9330430	9200	9200	9200	9200	0
508	20241014	111200	9330430	9200	9200	9200	9200	0
509	20241014	111100	9330430	9200	9200	9200	9200	41
510	20241014	111000	8953230	9240	9240	9240	9240	0
511	20241014	110900	8953230	9240	9240	9240	9240	0
512	20241014	110800	8953230	9240	9240	9240	9240	0
513	20241014	110700	8953230	9240	9240	9240	9240	0
514	20241014	110600	8953230	9240	9240	9240	9240	0
515	20241014	110500	8953230	9240	9240	9240	9240	0
516	20241014	110400	8953230	9240	9240	9240	9240	0
517	20241014	110300	8953230	9240	9240	9240	9240	0
518	20241014	110200	8953230	9240	9240	9240	9240	0
519	20241014	110100	8953230	9240	9240	9240	9240	0
520	20241014	110000	8953230	9240	9240	9240	9240	0
521	20241014	105900	8953230	9240	9240	9240	9240	0
522	20241014	105800	8953230	9240	9240	9240	9240	0
523	20241014	105700	8953230	9240	9240	9240	9240	0
524	20241014	105600	8953230	9240	9240	9240	9240	0
525	20241014	105500	8953230	9240	9240	9240	9240	0
526	20241014	105400	8953230	9240	9240	9240	9240	0
527	20241014	105300	8953230	9240	9240	9240	9240	0
528	20241014	105200	8953230	9240	9240	9240	9240	1
529	20241014	105100	8943990	9230	9230	9230	9230	0
530	20241014	105000	8943990	9230	9230	9230	9230	0
531	20241014	104900	8943990	9230	9170	9230	9170	413
532	20241014	104800	5156720	9170	9170	9170	9170	0
533	20241014	104700	5156720	9170	9190	9190	9170	288
534	20241014	104600	2513310	9190	9190	9190	9190	0
535	20241014	104500	2513310	9190	9190	9190	9190	0
536	20241014	104400	2513310	9190	9190	9190	9190	0
537	20241014	104300	2513310	9190	9190	9190	9190	0
538	20241014	104200	2513310	9190	9190	9190	9190	0
539	20241014	104100	2513310	9190	9190	9190	9190	0
540	20241014	104000	2513310	9190	9190	9190	9190	0
541	20241014	103900	2513310	9190	9190	9190	9190	0
542	20241014	103800	2513310	9190	9190	9190	9190	0
543	20241014	103700	2513310	9190	9190	9190	9190	0
544	20241014	103600	2513310	9190	9190	9190	9190	0
545	20241014	103500	2513310	9190	9190	9190	9190	0
546	20241014	103400	2513310	9190	9190	9190	9190	0
547	20241014	103300	2513310	9190	9190	9190	9190	0
548	20241014	103200	2513310	9190	9190	9190	9190	0
549	20241014	103100	2513310	9190	9190	9190	9190	0
550	20241014	103000	2513310	9190	9190	9190	9190	0
551	20241014	102900	2513310	9190	9190	9190	9190	0
552	20241014	102800	2513310	9190	9190	9190	9190	0
553	20241014	102700	2513310	9190	9190	9190	9190	0
554	20241014	102600	2513310	9190	9190	9190	9190	0
555	20241014	102500	2513310	9190	9190	9190	9190	0
556	20241014	102400	2513310	9190	9190	9190	9190	0
557	20241014	102300	2513310	9190	9190	9190	9190	0
558	20241014	102200	2513310	9190	9190	9190	9190	0
559	20241014	102100	2513310	9190	9190	9190	9190	0
560	20241014	102000	2513310	9190	9190	9190	9190	0
561	20241014	101900	2513310	9190	9190	9190	9190	0
562	20241014	101800	2513310	9190	9190	9190	9190	0
563	20241014	101700	2513310	9190	9190	9190	9190	1
564	20241014	101600	2504120	9240	9240	9240	9240	0
565	20241014	101500	2504120	9240	9240	9240	9240	0
566	20241014	101400	2504120	9240	9240	9240	9240	0
567	20241014	101300	2504120	9240	9240	9240	9240	0
568	20241014	101200	2504120	9240	9240	9240	9240	0
569	20241014	101100	2504120	9240	9240	9240	9240	0
570	20241014	101000	2504120	9240	9240	9240	9240	0
571	20241014	100900	2504120	9240	9240	9240	9240	0
572	20241014	100800	2504120	9240	9240	9240	9240	0
573	20241014	100700	2504120	9240	9240	9240	9240	0
574	20241014	100600	2504120	9240	9240	9240	9240	0
575	20241014	100500	2504120	9240	9240	9240	9240	0
576	20241014	100400	2504120	9240	9240	9240	9240	0
577	20241014	100300	2504120	9240	9240	9240	9240	0
578	20241014	100200	2504120	9240	9240	9240	9240	0
579	20241014	100100	2504120	9240	9240	9240	9240	0
580	20241014	100000	2504120	9240	9240	9240	9240	0
581	20241014	095900	2504120	9240	9240	9240	9240	0
582	20241014	095800	2504120	9240	9240	9240	9240	0
583	20241014	095700	2504120	9240	9240	9240	9240	0
584	20241014	095600	2504120	9240	9240	9240	9240	0
585	20241014	095500	2504120	9240	9240	9240	9240	0
586	20241014	095400	2504120	9240	9240	9240	9240	0
587	20241014	095300	2504120	9240	9240	9240	9240	0
588	20241014	095200	2504120	9240	9240	9240	9240	0
589	20241014	095100	2504120	9240	9240	9240	9240	0
590	20241014	095000	2504120	9240	9240	9240	9240	0
591	20241014	094900	2504120	9240	9240	9240	9240	0
592	20241014	094800	2504120	9240	9240	9240	9240	0
593	20241014	094700	2504120	9240	9240	9240	9240	0
594	20241014	094600	2504120	9240	9240	9240	9240	0
595	20241014	094500	2504120	9240	9240	9240	9240	0
596	20241014	094400	2504120	9240	9240	9240	9240	4
597	20241014	094300	2467160	9210	9210	9210	9210	0
598	20241014	094200	2467160	9210	9210	9210	9210	0
599	20241014	094100	2467160	9210	9210	9210	9210	0
600	20241014	094000	2467160	9210	9210	9210	9210	0
601	20241014	093900	2467160	9210	9210	9210	9210	0
602	20241014	093800	2467160	9210	9210	9210	9210	3
603	20241014	093700	2439530	9200	9200	9200	9200	54
604	20241014	093600	1942730	9200	9200	9200	9200	156
605	20241014	093500	507530	9200	9210	9210	9200	2
606	20241014	093400	489120	9240	9240	9240	9240	0
607	20241014	093300	489120	9240	9240	9240	9240	0
608	20241014	093200	489120	9240	9240	9240	9240	0
609	20241014	093100	489120	9240	9240	9240	9240	0
610	20241014	093000	489120	9240	9240	9240	9240	0
611	20241014	092900	489120	9240	9240	9240	9240	0
612	20241014	092800	489120	9240	9240	9240	9240	0
613	20241014	092700	489120	9240	9240	9240	9240	0
614	20241014	092600	489120	9240	9240	9240	9240	0
615	20241014	092500	489120	9240	9240	9240	9240	0
616	20241014	092400	489120	9240	9240	9240	9240	0
617	20241014	092300	489120	9240	9240	9240	9240	0
618	20241014	092200	489120	9240	9240	9240	9240	0
619	20241014	092100	489120	9240	9240	9240	9240	0
620	20241014	092000	489120	9240	9240	9240	9240	0
621	20241014	091900	489120	9240	9240	9240	9240	0
622	20241014	091800	489120	9240	9240	9240	9240	0
623	20241014	091700	489120	9240	9240	9240	9240	0
624	20241014	091600	489120	9240	9240	9240	9240	0
625	20241014	091500	489120	9240	9240	9240	9240	0
626	20241014	091400	489120	9240	9240	9240	9240	0
627	20241014	091300	489120	9240	9240	9240	9240	0
628	20241014	091200	489120	9240	9240	9240	9240	0
629	20241014	091100	489120	9240	9240	9240	9240	0
630	20241014	091000	489120	9240	9240	9240	9240	1
631	20241014	090900	479880	9240	9240	9240	9240	0
632	20241014	090800	479880	9240	9240	9240	9240	0
633	20241014	090700	479880	9240	9240	9240	9240	0
634	20241014	090600	479880	9240	9240	9240	9240	0
635	20241014	090500	479880	9240	9240	9240	9240	0
636	20241014	090400	479880	9240	9240	9240	9240	0
637	20241014	090300	479880	9240	9240	9240	9240	0
638	20241014	090200	479880	9240	9240	9240	9240	0
639	20241014	090100	479880	9240	9240	9240	9240	1
640	20241014	090000	470640	9200	9200	9200	9200	3