KissMeData/020400/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190700	15925380	6640	6640	6640	6640	9
3	20241011	190600	15925380	6640	6640	6640	6640	0
4	20241011	190500	15925380	6640	6640	6640	6640	0
5	20241011	190400	15925380	6640	6640	6640	6640	0
6	20241011	190300	15925380	6640	6640	6640	6640	0
7	20241011	190200	15925380	6640	6640	6640	6640	0
8	20241011	190100	15925380	6640	6640	6640	6640	0
9	20241011	190000	15925380	6640	6640	6640	6640	0
10	20241011	185900	15925380	6640	6640	6640	6640	0
11	20241011	185800	15925380	6640	6640	6640	6640	0
12	20241011	185700	15925380	6640	6640	6640	6640	0
13	20241011	185600	15925380	6640	6640	6640	6640	0
14	20241011	185500	15925380	6640	6640	6640	6640	0
15	20241011	185400	15925380	6640	6640	6640	6640	0
16	20241011	185300	15925380	6640	6640	6640	6640	0
17	20241011	185200	15925380	6640	6640	6640	6640	0
18	20241011	185100	15925380	6640	6640	6640	6640	0
19	20241011	185000	15925380	6640	6640	6640	6640	0
20	20241011	184900	15925380	6640	6640	6640	6640	0
21	20241011	184800	15925380	6640	6640	6640	6640	0
22	20241011	184700	15925380	6640	6640	6640	6640	0
23	20241011	184600	15925380	6640	6640	6640	6640	0
24	20241011	184500	15925380	6640	6640	6640	6640	0
25	20241011	184400	15925380	6640	6640	6640	6640	0
26	20241011	184300	15925380	6640	6640	6640	6640	0
27	20241011	184200	15925380	6640	6640	6640	6640	0
28	20241011	184100	15925380	6640	6640	6640	6640	0
29	20241011	184000	15925380	6640	6640	6640	6640	0
30	20241011	183900	15925380	6640	6640	6640	6640	0
31	20241011	183800	15925380	6640	6640	6640	6640	0
32	20241011	183700	15925380	6640	6640	6640	6640	9
33	20241011	183600	15925380	6640	6640	6640	6640	0
34	20241011	183500	15925380	6640	6640	6640	6640	0
35	20241011	183400	15925380	6640	6640	6640	6640	0
36	20241011	183300	15925380	6640	6640	6640	6640	0
37	20241011	183200	15925380	6640	6640	6640	6640	0
38	20241011	183100	15925380	6640	6640	6640	6640	0
39	20241011	183000	15925380	6640	6640	6640	6640	0
40	20241011	182900	15925380	6640	6640	6640	6640	0
41	20241011	182800	15925380	6640	6640	6640	6640	0
42	20241011	182700	15925380	6640	6640	6640	6640	0
43	20241011	182600	15925380	6640	6640	6640	6640	0
44	20241011	182500	15925380	6640	6640	6640	6640	0
45	20241011	182400	15925380	6640	6640	6640	6640	0
46	20241011	182300	15925380	6640	6640	6640	6640	0
47	20241011	182200	15925380	6640	6640	6640	6640	0
48	20241011	182100	15925380	6640	6640	6640	6640	0
49	20241011	182000	15925380	6640	6640	6640	6640	0
50	20241011	181900	15925380	6640	6640	6640	6640	0
51	20241011	181800	15925380	6640	6640	6640	6640	0
52	20241011	181700	15925380	6640	6640	6640	6640	0
53	20241011	181600	15925380	6640	6640	6640	6640	0
54	20241011	181500	15925380	6640	6640	6640	6640	0
55	20241011	181400	15925380	6640	6640	6640	6640	0
56	20241011	181300	15925380	6640	6640	6640	6640	0
57	20241011	181200	15925380	6640	6640	6640	6640	0
58	20241011	181100	15925380	6640	6640	6640	6640	0
59	20241011	181000	15925380	6640	6640	6640	6640	0
60	20241011	180900	15925380	6640	6640	6640	6640	0
61	20241011	180800	15925380	6640	6640	6640	6640	0
62	20241011	180700	15925380	6640	6640	6640	6640	9
63	20241011	180600	15925380	6640	6640	6640	6640	0
64	20241011	180500	15925380	6640	6640	6640	6640	0
65	20241011	180400	15925380	6640	6640	6640	6640	0
66	20241011	180300	15925380	6640	6640	6640	6640	0
67	20241011	180200	15925380	6640	6640	6640	6640	0
68	20241011	180100	15925380	6640	6640	6640	6640	0
69	20241011	180000	15925380	6640	6640	6640	6640	0
70	20241011	175900	15925380	6640	6640	6640	6640	0
71	20241011	175800	15925380	6640	6640	6640	6640	0
72	20241011	175700	15925380	6640	6640	6640	6640	0
73	20241011	175600	15925380	6640	6640	6640	6640	0
74	20241011	175500	15925380	6640	6640	6640	6640	0
75	20241011	175400	15925380	6640	6640	6640	6640	0
76	20241011	175300	15925380	6640	6640	6640	6640	0
77	20241011	175200	15925380	6640	6640	6640	6640	0
78	20241011	175100	15925380	6640	6640	6640	6640	0
79	20241011	175000	15925380	6640	6640	6640	6640	0
80	20241011	174900	15925380	6640	6640	6640	6640	0
81	20241011	174800	15925380	6640	6640	6640	6640	0
82	20241011	174700	15925380	6640	6640	6640	6640	0
83	20241011	174600	15925380	6640	6640	6640	6640	0
84	20241011	174500	15925380	6640	6640	6640	6640	0
85	20241011	174400	15925380	6640	6640	6640	6640	0
86	20241011	174300	15925380	6640	6640	6640	6640	0
87	20241011	174200	15925380	6640	6640	6640	6640	0
88	20241011	174100	15925380	6640	6640	6640	6640	0
89	20241011	174000	15925380	6640	6640	6640	6640	0
90	20241011	173900	15925380	6640	6640	6640	6640	0
91	20241011	173800	15925380	6640	6640	6640	6640	0
92	20241011	173700	15925380	6640	6640	6640	6640	9
93	20241011	173600	15925380	6640	6640	6640	6640	0
94	20241011	173500	15925380	6640	6640	6640	6640	0
95	20241011	173400	15925380	6640	6640	6640	6640	0
96	20241011	173300	15925380	6640	6640	6640	6640	0
97	20241011	173200	15925380	6640	6640	6640	6640	0
98	20241011	173100	15925380	6640	6640	6640	6640	0
99	20241011	173000	15925380	6640	6640	6640	6640	0
100	20241011	172900	15925380	6640	6640	6640	6640	0
101	20241011	172800	15925380	6640	6640	6640	6640	0
102	20241011	172700	15925380	6640	6640	6640	6640	0
103	20241011	172600	15925380	6640	6640	6640	6640	0
104	20241011	172500	15925380	6640	6640	6640	6640	0
105	20241011	172400	15925380	6640	6640	6640	6640	0
106	20241011	172300	15925380	6640	6640	6640	6640	0
107	20241011	172200	15925380	6640	6640	6640	6640	0
108	20241011	172100	15925380	6640	6640	6640	6640	0
109	20241011	172000	15925380	6640	6640	6640	6640	0
110	20241011	171900	15925380	6640	6640	6640	6640	0
111	20241011	171800	15925380	6640	6640	6640	6640	0
112	20241011	171700	15925380	6640	6640	6640	6640	0
113	20241011	171600	15925380	6640	6640	6640	6640	0
114	20241011	171500	15925380	6640	6640	6640	6640	0
115	20241011	171400	15925380	6640	6640	6640	6640	0
116	20241011	171300	15925380	6640	6640	6640	6640	0
117	20241011	171200	15925380	6640	6640	6640	6640	0
118	20241011	171100	15925380	6640	6640	6640	6640	0
119	20241011	171000	15925380	6640	6640	6640	6640	0
120	20241011	170900	15925380	6640	6640	6640	6640	0
121	20241011	170800	15925380	6640	6640	6640	6640	0
122	20241011	170700	15925380	6640	6640	6640	6640	9
123	20241011	170600	15925380	6640	6640	6640	6640	0
124	20241011	170500	15925380	6640	6640	6640	6640	0
125	20241011	170400	15925380	6640	6640	6640	6640	0
126	20241011	170300	15925380	6640	6640	6640	6640	0
127	20241011	170200	15925380	6640	6640	6640	6640	0
128	20241011	170100	15925380	6640	6640	6640	6640	0
129	20241011	170000	15925380	6640	6640	6640	6640	0
130	20241011	165900	15925380	6640	6640	6640	6640	0
131	20241011	165800	15925380	6640	6640	6640	6640	0
132	20241011	165700	15925380	6640	6640	6640	6640	0
133	20241011	165600	15925380	6640	6640	6640	6640	0
134	20241011	165500	15925380	6640	6640	6640	6640	0
135	20241011	165400	15925380	6640	6640	6640	6640	0
136	20241011	165300	15925380	6640	6640	6640	6640	0
137	20241011	165200	15925380	6640	6640	6640	6640	0
138	20241011	165100	15925380	6640	6640	6640	6640	0
139	20241011	165000	15925380	6640	6640	6640	6640	0
140	20241011	164900	15925380	6640	6640	6640	6640	0
141	20241011	164800	15925380	6640	6640	6640	6640	0
142	20241011	164700	15925380	6640	6640	6640	6640	0
143	20241011	164600	15925380	6640	6640	6640	6640	0
144	20241011	164500	15925380	6640	6640	6640	6640	0
145	20241011	164400	15925380	6640	6640	6640	6640	0
146	20241011	164300	15925380	6640	6640	6640	6640	0
147	20241011	164200	15925380	6640	6640	6640	6640	0
148	20241011	164100	15925380	6640	6640	6640	6640	0
149	20241011	164000	15925380	6640	6640	6640	6640	0
150	20241011	163900	15925380	6640	6640	6640	6640	0
151	20241011	163800	15925380	6640	6640	6640	6640	0
152	20241011	163700	15925380	6640	6640	6640	6640	9
153	20241011	163600	15925380	6640	6640	6640	6640	0
154	20241011	163500	15925380	6640	6640	6640	6640	0
155	20241011	163400	15925380	6640	6640	6640	6640	0
156	20241011	163300	15925380	6640	6640	6640	6640	0
157	20241011	163200	15925380	6640	6640	6640	6640	0
158	20241011	163100	15925380	6640	6640	6640	6640	0
159	20241011	163000	15925380	6640	6640	6640	6640	0
160	20241011	162900	15925380	6640	6640	6640	6640	0
161	20241011	162800	15925380	6640	6640	6640	6640	0
162	20241011	162700	15925380	6640	6640	6640	6640	0
163	20241011	162600	15925380	6640	6640	6640	6640	0
164	20241011	162500	15925380	6640	6640	6640	6640	0
165	20241011	162400	15925380	6640	6640	6640	6640	0
166	20241011	162300	15925380	6640	6640	6640	6640	0
167	20241011	162200	15925380	6640	6640	6640	6640	0
168	20241011	162100	15925380	6640	6640	6640	6640	0
169	20241011	162000	15925380	6640	6640	6640	6640	0
170	20241011	161900	15925380	6640	6640	6640	6640	0
171	20241011	161800	15925380	6640	6640	6640	6640	0
172	20241011	161700	15925380	6640	6640	6640	6640	0
173	20241011	161600	15925380	6640	6640	6640	6640	0
174	20241011	161500	15925380	6640	6640	6640	6640	0
175	20241011	161400	15925380	6640	6640	6640	6640	0
176	20241011	161300	15925380	6640	6640	6640	6640	0
177	20241011	161200	15925380	6640	6640	6640	6640	0
178	20241011	161100	15925380	6640	6640	6640	6640	0
179	20241011	161000	15925380	6640	6640	6640	6640	0
180	20241011	160900	15925380	6640	6640	6640	6640	0
181	20241011	160800	15925380	6640	6640	6640	6640	0
182	20241011	160700	15925380	6640	6640	6640	6640	9
183	20241011	160600	15925380	6640	6640	6640	6640	0
184	20241011	160500	15925380	6640	6640	6640	6640	0
185	20241011	160400	15925380	6640	6640	6640	6640	0
186	20241011	160300	15925380	6640	6640	6640	6640	0
187	20241011	160200	15925380	6640	6640	6640	6640	0
188	20241011	160100	15925380	6640	6640	6640	6640	0
189	20241011	160000	15925380	6640	6640	6640	6640	0
190	20241011	155900	15925380	6640	6640	6640	6640	0
191	20241011	155800	15925380	6640	6640	6640	6640	0
192	20241011	155700	15925380	6640	6640	6640	6640	0
193	20241011	155600	15925380	6640	6640	6640	6640	0
194	20241011	155500	15925380	6640	6640	6640	6640	0
195	20241011	155400	15925380	6640	6640	6640	6640	0
196	20241011	155300	15925380	6640	6640	6640	6640	0
197	20241011	155200	15925380	6640	6640	6640	6640	0
198	20241011	155100	15925380	6640	6640	6640	6640	0
199	20241011	155000	15925380	6640	6640	6640	6640	0
200	20241011	154900	15925380	6640	6640	6640	6640	0
201	20241011	154800	15925380	6640	6640	6640	6640	0
202	20241011	154700	15925380	6640	6640	6640	6640	0
203	20241011	154600	15925380	6640	6640	6640	6640	0
204	20241011	154500	15925380	6640	6640	6640	6640	0
205	20241011	154400	15925380	6640	6640	6640	6640	0
206	20241011	154300	15925380	6640	6640	6640	6640	0
207	20241011	154200	15925380	6640	6640	6640	6640	0
208	20241011	154100	15925380	6640	6640	6640	6640	0
209	20241011	154000	15925380	6640	6640	6640	6640	0
210	20241011	153900	15925380	6640	6640	6640	6640	0
211	20241011	153800	15925380	6640	6640	6640	6640	0
212	20241011	153700	15925380	6640	6640	6640	6640	9
213	20241011	153600	15925380	6640	6640	6640	6640	0
214	20241011	153500	15925380	6640	6640	6640	6640	0
215	20241011	153400	15925380	6640	6640	6640	6640	0
216	20241011	153300	15925380	6640	6640	6640	6640	0
217	20241011	153200	15925380	6640	6640	6640	6640	0
218	20241011	153100	15925380	6640	6640	6640	6640	0
219	20241011	153000	15925380	6640	6640	6640	6640	9
220	20241011	152900	15865620	6620	6620	6620	6620	0
221	20241011	152800	15865620	6620	6620	6620	6620	0
222	20241011	152700	15865620	6620	6620	6620	6620	0
223	20241011	152600	15865620	6620	6620	6620	6620	0
224	20241011	152500	15865620	6620	6620	6620	6620	0
225	20241011	152400	15865620	6620	6620	6620	6620	0
226	20241011	152300	15865620	6620	6620	6620	6620	0
227	20241011	152200	15865620	6620	6620	6620	6620	0
228	20241011	152100	15865620	6620	6620	6620	6620	0
229	20241011	152000	15865620	6620	6620	6620	6620	0
230	20241011	151900	15865620	6620	6620	6620	6620	0
231	20241011	151800	15865620	6620	6620	6620	6620	0
232	20241011	151700	15865620	6620	6620	6620	6620	0
233	20241011	151600	15865620	6620	6620	6620	6620	0
234	20241011	151500	15865620	6620	6620	6620	6620	0
235	20241011	151400	15865620	6620	6620	6620	6620	0
236	20241011	151300	15865620	6620	6620	6620	6620	0
237	20241011	151200	15865620	6620	6620	6620	6620	177
238	20241011	151100	14693880	6620	6620	6620	6620	0
239	20241011	151000	14693880	6620	6620	6620	6620	0
240	20241011	150900	14693880	6620	6620	6620	6620	0
241	20241011	150800	14693880	6620	6620	6620	6620	0
242	20241011	150700	14693880	6620	6620	6620	6620	0
243	20241011	150600	14693880	6620	6620	6620	6620	0
244	20241011	150500	14693880	6620	6620	6620	6620	0
245	20241011	150400	14693880	6620	6620	6620	6620	0
246	20241011	150300	14693880	6620	6620	6620	6620	0
247	20241011	150200	14693880	6620	6620	6620	6620	0
248	20241011	150100	14693880	6620	6620	6620	6620	0
249	20241011	150000	14693880	6620	6620	6620	6620	0
250	20241011	145900	14693880	6620	6620	6620	6620	0
251	20241011	145800	14693880	6620	6620	6620	6620	0
252	20241011	145700	14693880	6620	6620	6620	6620	0
253	20241011	145600	14693880	6620	6620	6620	6620	0
254	20241011	145500	14693880	6620	6620	6620	6620	0
255	20241011	145400	14693880	6620	6620	6620	6620	0
256	20241011	145300	14693880	6620	6620	6620	6620	0
257	20241011	145200	14693880	6620	6620	6620	6620	0
258	20241011	145100	14693880	6620	6620	6620	6620	0
259	20241011	145000	14693880	6620	6620	6620	6620	0
260	20241011	144900	14693880	6620	6620	6620	6620	0
261	20241011	144800	14693880	6620	6620	6620	6620	0
262	20241011	144700	14693880	6620	6620	6620	6620	0
263	20241011	144600	14693880	6620	6620	6620	6620	0
264	20241011	144500	14693880	6620	6620	6620	6620	0
265	20241011	144400	14693880	6620	6620	6620	6620	0
266	20241011	144300	14693880	6620	6620	6620	6620	0
267	20241011	144200	14693880	6620	6620	6620	6620	0
268	20241011	144100	14693880	6620	6620	6620	6620	0
269	20241011	144000	14693880	6620	6620	6620	6620	0
270	20241011	143900	14693880	6620	6620	6620	6620	0
271	20241011	143800	14693880	6620	6620	6620	6620	0
272	20241011	143700	14693880	6620	6620	6620	6620	0
273	20241011	143600	14693880	6620	6620	6620	6620	0
274	20241011	143500	14693880	6620	6620	6620	6620	0
275	20241011	143400	14693880	6620	6620	6620	6620	0
276	20241011	143300	14693880	6620	6620	6620	6620	0
277	20241011	143200	14693880	6620	6620	6620	6620	0
278	20241011	143100	14693880	6620	6620	6620	6620	101
279	20241011	143000	14025260	6630	6630	6630	6630	0
280	20241011	142900	14025260	6630	6630	6630	6630	0
281	20241011	142800	14025260	6630	6630	6630	6630	0
282	20241011	142700	14025260	6630	6630	6630	6630	0
283	20241011	142600	14025260	6630	6630	6630	6630	0
284	20241011	142500	14025260	6630	6630	6630	6630	0
285	20241011	142400	14025260	6630	6630	6630	6630	0
286	20241011	142300	14025260	6630	6630	6630	6630	94
287	20241011	142200	13402040	6630	6630	6630	6630	0
288	20241011	142100	13402040	6630	6630	6630	6630	0
289	20241011	142000	13402040	6630	6630	6630	6630	0
290	20241011	141900	13402040	6630	6630	6630	6630	0
291	20241011	141800	13402040	6630	6630	6630	6630	0
292	20241011	141700	13402040	6630	6630	6630	6630	0
293	20241011	141600	13402040	6630	6630	6630	6630	0
294	20241011	141500	13402040	6630	6630	6630	6630	0
295	20241011	141400	13402040	6630	6630	6630	6630	0
296	20241011	141300	13402040	6630	6630	6630	6630	0
297	20241011	141200	13402040	6630	6630	6630	6630	0
298	20241011	141100	13402040	6630	6630	6630	6630	0
299	20241011	141000	13402040	6630	6630	6630	6630	0
300	20241011	140900	13402040	6630	6630	6630	6630	0
301	20241011	140800	13402040	6630	6630	6630	6630	4
302	20241011	140700	13375520	6630	6630	6630	6630	0
303	20241011	140600	13375520	6630	6630	6630	6630	0
304	20241011	140500	13375520	6630	6630	6630	6630	0
305	20241011	140400	13375520	6630	6630	6630	6630	0
306	20241011	140300	13375520	6630	6630	6630	6630	0
307	20241011	140200	13375520	6630	6630	6630	6630	0
308	20241011	140100	13375520	6630	6630	6630	6630	0
309	20241011	140000	13375520	6630	6630	6630	6630	0
310	20241011	135900	13375520	6630	6630	6630	6630	0
311	20241011	135800	13375520	6630	6630	6630	6630	0
312	20241011	135700	13375520	6630	6630	6630	6630	0
313	20241011	135600	13375520	6630	6630	6630	6630	0
314	20241011	135500	13375520	6630	6630	6630	6630	0
315	20241011	135400	13375520	6630	6630	6630	6630	31
316	20241011	135300	13169990	6660	6660	6660	6660	0
317	20241011	135200	13169990	6660	6660	6660	6660	0
318	20241011	135100	13169990	6660	6660	6660	6660	0
319	20241011	135000	13169990	6660	6660	6660	6660	0
320	20241011	134900	13169990	6660	6660	6660	6660	0
321	20241011	134800	13169990	6660	6660	6660	6660	0
322	20241011	134700	13169990	6660	6660	6660	6660	0
323	20241011	134600	13169990	6660	6660	6660	6660	0
324	20241011	134500	13169990	6660	6660	6660	6660	0
325	20241011	134400	13169990	6660	6660	6660	6660	0
326	20241011	134300	13169990	6660	6660	6660	6660	0
327	20241011	134200	13169990	6660	6660	6660	6660	0
328	20241011	134100	13169990	6660	6660	6660	6660	0
329	20241011	134000	13169990	6660	6660	6660	6660	0
330	20241011	133900	13169990	6660	6660	6660	6660	0
331	20241011	133800	13169990	6660	6660	6660	6660	0
332	20241011	133700	13169990	6660	6660	6660	6660	0
333	20241011	133600	13169990	6660	6660	6660	6660	0
334	20241011	133500	13169990	6660	6660	6660	6660	0
335	20241011	133400	13169990	6660	6660	6660	6660	0
336	20241011	133300	13169990	6660	6660	6660	6660	0
337	20241011	133200	13169990	6660	6660	6660	6660	0
338	20241011	133100	13169990	6660	6660	6660	6660	0
339	20241011	133000	13169990	6660	6660	6660	6660	0
340	20241011	132900	13169990	6660	6660	6660	6660	0
341	20241011	132800	13169990	6660	6660	6660	6660	0
342	20241011	132700	13169990	6660	6660	6660	6660	0
343	20241011	132600	13169990	6660	6660	6660	6660	0
344	20241011	132500	13169990	6660	6660	6660	6660	0
345	20241011	132400	13169990	6660	6660	6660	6660	0
346	20241011	132300	13169990	6660	6660	6660	6660	0
347	20241011	132200	13169990	6660	6660	6660	6660	0
348	20241011	132100	13169990	6660	6660	6660	6660	0
349	20241011	132000	13169990	6660	6660	6660	6660	0
350	20241011	131900	13169990	6660	6660	6660	6660	0
351	20241011	131800	13169990	6660	6660	6660	6660	0
352	20241011	131700	13169990	6660	6660	6660	6660	0
353	20241011	131600	13169990	6660	6660	6660	6660	0
354	20241011	131500	13169990	6660	6660	6660	6660	0
355	20241011	131400	13169990	6660	6660	6660	6660	0
356	20241011	131300	13169990	6660	6660	6660	6660	0
357	20241011	131200	13169990	6660	6660	6660	6660	0
358	20241011	131100	13169990	6660	6660	6660	6660	0
359	20241011	131000	13169990	6660	6660	6660	6660	0
360	20241011	130900	13169990	6660	6660	6660	6660	1
361	20241011	130800	13163330	6630	6630	6630	6630	0
362	20241011	130700	13163330	6630	6630	6630	6630	0
363	20241011	130600	13163330	6630	6630	6630	6630	0
364	20241011	130500	13163330	6630	6630	6630	6630	0
365	20241011	130400	13163330	6630	6630	6630	6630	1
366	20241011	130300	13156700	6670	6670	6670	6670	0
367	20241011	130200	13156700	6670	6670	6670	6670	0
368	20241011	130100	13156700	6670	6670	6670	6670	0
369	20241011	130000	13156700	6670	6670	6670	6670	0
370	20241011	125900	13156700	6670	6670	6670	6670	0
371	20241011	125800	13156700	6670	6670	6670	6670	0
372	20241011	125700	13156700	6670	6670	6670	6670	0
373	20241011	125600	13156700	6670	6670	6670	6670	0
374	20241011	125500	13156700	6670	6670	6670	6670	0
375	20241011	125400	13156700	6670	6670	6670	6670	0
376	20241011	125300	13156700	6670	6670	6670	6670	0
377	20241011	125200	13156700	6670	6670	6670	6670	0
378	20241011	125100	13156700	6670	6670	6670	6670	0
379	20241011	125000	13156700	6670	6670	6670	6670	0
380	20241011	124900	13156700	6670	6670	6670	6670	0
381	20241011	124800	13156700	6670	6670	6670	6670	0
382	20241011	124700	13156700	6670	6670	6670	6670	0
383	20241011	124600	13156700	6670	6670	6670	6670	0
384	20241011	124500	13156700	6670	6660	6670	6660	102
385	20241011	124400	12476470	6670	6670	6670	6670	0
386	20241011	124300	12476470	6670	6670	6670	6670	0
387	20241011	124200	12476470	6670	6670	6670	6670	0
388	20241011	124100	12476470	6670	6670	6670	6670	0
389	20241011	124000	12476470	6670	6670	6670	6670	0
390	20241011	123900	12476470	6670	6670	6670	6670	0
391	20241011	123800	12476470	6670	6670	6670	6670	0
392	20241011	123700	12476470	6670	6670	6670	6670	0
393	20241011	123600	12476470	6670	6670	6670	6670	0
394	20241011	123500	12476470	6670	6670	6670	6670	0
395	20241011	123400	12476470	6670	6670	6670	6670	0
396	20241011	123300	12476470	6670	6670	6670	6670	0
397	20241011	123200	12476470	6670	6670	6670	6670	0
398	20241011	123100	12476470	6670	6670	6670	6670	0
399	20241011	123000	12476470	6670	6670	6670	6670	0
400	20241011	122900	12476470	6670	6670	6670	6670	0
401	20241011	122800	12476470	6670	6670	6670	6670	0
402	20241011	122700	12476470	6670	6670	6670	6670	0
403	20241011	122600	12476470	6670	6670	6670	6670	0
404	20241011	122500	12476470	6670	6670	6670	6670	0
405	20241011	122400	12476470	6670	6670	6670	6670	0
406	20241011	122300	12476470	6670	6670	6670	6670	0
407	20241011	122200	12476470	6670	6670	6670	6670	0
408	20241011	122100	12476470	6670	6670	6670	6670	36
409	20241011	122000	12236350	6620	6620	6620	6620	0
410	20241011	121900	12236350	6620	6620	6620	6620	0
411	20241011	121800	12236350	6620	6620	6620	6620	0
412	20241011	121700	12236350	6620	6620	6620	6620	0
413	20241011	121600	12236350	6620	6620	6620	6620	0
414	20241011	121500	12236350	6620	6620	6620	6620	0
415	20241011	121400	12236350	6620	6620	6620	6620	0
416	20241011	121300	12236350	6620	6620	6620	6620	0
417	20241011	121200	12236350	6620	6620	6620	6620	0
418	20241011	121100	12236350	6620	6620	6620	6620	0
419	20241011	121000	12236350	6620	6620	6620	6620	0
420	20241011	120900	12236350	6620	6620	6620	6620	0
421	20241011	120800	12236350	6620	6620	6620	6620	0
422	20241011	120700	12236350	6620	6620	6620	6620	0
423	20241011	120600	12236350	6620	6620	6620	6620	0
424	20241011	120500	12236350	6620	6620	6620	6620	0
425	20241011	120400	12236350	6620	6620	6620	6620	0
426	20241011	120300	12236350	6620	6620	6620	6620	0
427	20241011	120200	12236350	6620	6620	6620	6620	0
428	20241011	120100	12236350	6620	6620	6620	6620	0
429	20241011	120000	12236350	6620	6620	6620	6620	0
430	20241011	115900	12236350	6620	6620	6620	6620	0
431	20241011	115800	12236350	6620	6620	6620	6620	0
432	20241011	115700	12236350	6620	6620	6620	6620	0
433	20241011	115600	12236350	6620	6620	6620	6620	0
434	20241011	115500	12236350	6620	6620	6620	6620	0
435	20241011	115400	12236350	6620	6620	6620	6620	0
436	20241011	115300	12236350	6620	6620	6620	6620	0
437	20241011	115200	12236350	6620	6620	6620	6620	0
438	20241011	115100	12236350	6620	6620	6620	6620	0
439	20241011	115000	12236350	6620	6620	6620	6620	0
440	20241011	114900	12236350	6620	6620	6620	6620	0
441	20241011	114800	12236350	6620	6620	6620	6620	0
442	20241011	114700	12236350	6620	6620	6620	6620	0
443	20241011	114600	12236350	6620	6620	6620	6620	0
444	20241011	114500	12236350	6620	6620	6620	6620	0
445	20241011	114400	12236350	6620	6620	6620	6620	0
446	20241011	114300	12236350	6620	6620	6620	6620	0
447	20241011	114200	12236350	6620	6620	6620	6620	0
448	20241011	114100	12236350	6620	6620	6620	6620	0
449	20241011	114000	12236350	6620	6620	6620	6620	0
450	20241011	113900	12236350	6620	6620	6620	6620	0
451	20241011	113800	12236350	6620	6620	6620	6620	0
452	20241011	113700	12236350	6620	6620	6620	6620	0
453	20241011	113600	12236350	6620	6620	6620	6620	0
454	20241011	113500	12236350	6620	6620	6620	6620	0
455	20241011	113400	12236350	6620	6620	6620	6620	0
456	20241011	113300	12236350	6620	6620	6620	6620	0
457	20241011	113200	12236350	6620	6620	6620	6620	0
458	20241011	113100	12236350	6620	6620	6620	6620	0
459	20241011	113000	12236350	6620	6620	6620	6620	0
460	20241011	112900	12236350	6620	6620	6620	6620	0
461	20241011	112800	12236350	6620	6620	6620	6620	0
462	20241011	112700	12236350	6620	6620	6620	6620	0
463	20241011	112600	12236350	6620	6620	6620	6620	0
464	20241011	112500	12236350	6620	6620	6620	6620	0
465	20241011	112400	12236350	6620	6620	6620	6620	0
466	20241011	112300	12236350	6620	6620	6620	6620	0
467	20241011	112200	12236350	6620	6620	6620	6620	0
468	20241011	112100	12236350	6620	6620	6620	6620	0
469	20241011	112000	12236350	6620	6620	6620	6620	0
470	20241011	111900	12236350	6620	6620	6620	6620	0
471	20241011	111800	12236350	6620	6620	6620	6620	0
472	20241011	111700	12236350	6620	6620	6620	6620	0
473	20241011	111600	12236350	6620	6620	6620	6620	0
474	20241011	111500	12236350	6620	6620	6620	6620	0
475	20241011	111400	12236350	6620	6660	6670	6620	113
476	20241011	111300	11482700	6630	6630	6630	6630	10
477	20241011	111200	11416400	6670	6670	6670	6670	4
478	20241011	111100	11389720	6670	6670	6670	6670	0
479	20241011	111000	11389720	6670	6650	6670	6650	19
480	20241011	110900	11263040	6670	6670	6670	6670	0
481	20241011	110800	11263040	6670	6670	6670	6670	0
482	20241011	110700	11263040	6670	6670	6670	6670	0
483	20241011	110600	11263040	6670	6670	6670	6670	0
484	20241011	110500	11263040	6670	6670	6670	6670	10
485	20241011	110400	11196340	6670	6670	6670	6670	0
486	20241011	110300	11196340	6670	6670	6670	6670	0
487	20241011	110200	11196340	6670	6670	6670	6670	0
488	20241011	110100	11196340	6670	6670	6670	6670	0
489	20241011	110000	11196340	6670	6670	6670	6670	0
490	20241011	105900	11196340	6670	6670	6670	6670	1
491	20241011	105800	11189670	6570	6570	6570	6570	0
492	20241011	105700	11189670	6570	6570	6570	6570	0
493	20241011	105600	11189670	6570	6570	6570	6570	0
494	20241011	105500	11189670	6570	6570	6570	6570	0
495	20241011	105400	11189670	6570	6570	6570	6570	0
496	20241011	105300	11189670	6570	6570	6570	6570	0
497	20241011	105200	11189670	6570	6570	6570	6570	0
498	20241011	105100	11189670	6570	6600	6600	6570	300
499	20241011	105000	9212390	6590	6590	6590	6590	0
500	20241011	104900	9212390	6590	6590	6590	6590	0
501	20241011	104800	9212390	6590	6590	6590	6590	0
502	20241011	104700	9212390	6590	6590	6590	6590	0
503	20241011	104600	9212390	6590	6590	6590	6590	0
504	20241011	104500	9212390	6590	6590	6590	6590	0
505	20241011	104400	9212390	6590	6590	6590	6590	0
506	20241011	104300	9212390	6590	6590	6590	6590	0
507	20241011	104200	9212390	6590	6590	6590	6590	0
508	20241011	104100	9212390	6590	6590	6590	6590	0
509	20241011	104000	9212390	6590	6590	6590	6590	0
510	20241011	103900	9212390	6590	6590	6590	6590	0
511	20241011	103800	9212390	6590	6590	6590	6590	0
512	20241011	103700	9212390	6590	6590	6590	6590	20
513	20241011	103600	9080590	6590	6590	6590	6590	0
514	20241011	103500	9080590	6590	6590	6590	6590	2
515	20241011	103400	9067410	6590	6590	6590	6590	0
516	20241011	103300	9067410	6590	6590	6590	6590	0
517	20241011	103200	9067410	6590	6590	6590	6590	0
518	20241011	103100	9067410	6590	6590	6590	6590	3
519	20241011	103000	9047640	6590	6590	6590	6590	0
520	20241011	102900	9047640	6590	6590	6590	6590	0
521	20241011	102800	9047640	6590	6590	6590	6590	0
522	20241011	102700	9047640	6590	6590	6590	6590	0
523	20241011	102600	9047640	6590	6590	6590	6590	0
524	20241011	102500	9047640	6590	6590	6590	6590	0
525	20241011	102400	9047640	6590	6590	6590	6590	0
526	20241011	102300	9047640	6590	6590	6590	6590	0
527	20241011	102200	9047640	6590	6590	6590	6590	1
528	20241011	102100	9041050	6680	6680	6680	6680	0
529	20241011	102000	9041050	6680	6680	6680	6680	0
530	20241011	101900	9041050	6680	6680	6680	6680	0
531	20241011	101800	9041050	6680	6680	6680	6680	0
532	20241011	101700	9041050	6680	6680	6680	6680	0
533	20241011	101600	9041050	6680	6680	6680	6680	0
534	20241011	101500	9041050	6680	6680	6680	6680	0
535	20241011	101400	9041050	6680	6680	6680	6680	0
536	20241011	101300	9041050	6680	6680	6680	6680	0
537	20241011	101200	9041050	6680	6680	6680	6680	4
538	20241011	101100	9014330	6680	6680	6680	6680	0
539	20241011	101000	9014330	6680	6680	6680	6680	0
540	20241011	100900	9014330	6680	6680	6680	6680	0
541	20241011	100800	9014330	6680	6680	6680	6680	0
542	20241011	100700	9014330	6680	6680	6680	6680	0
543	20241011	100600	9014330	6680	6680	6680	6680	0
544	20241011	100500	9014330	6680	6680	6680	6680	102
545	20241011	100400	8332970	6590	6590	6590	6590	0
546	20241011	100300	8332970	6590	6590	6590	6590	0
547	20241011	100200	8332970	6590	6590	6590	6590	0
548	20241011	100100	8332970	6590	6680	6680	6590	2
549	20241011	100000	8319700	6680	6680	6680	6680	0
550	20241011	095900	8319700	6680	6680	6680	6680	0
551	20241011	095800	8319700	6680	6580	6680	6580	75
552	20241011	095700	7822930	6690	6680	6690	6680	147
553	20241011	095600	6839850	6690	6650	6690	6650	901
554	20241011	095500	823340	6660	6660	6660	6660	0
555	20241011	095400	823340	6660	6660	6660	6660	0
556	20241011	095300	823340	6660	6660	6660	6660	0
557	20241011	095200	823340	6660	6660	6660	6660	0
558	20241011	095100	823340	6660	6660	6660	6660	0
559	20241011	095000	823340	6660	6660	6660	6660	0
560	20241011	094900	823340	6660	6660	6660	6660	1
561	20241011	094800	816680	6660	6660	6660	6660	0
562	20241011	094700	816680	6660	6660	6660	6660	0
563	20241011	094600	816680	6660	6660	6660	6660	0
564	20241011	094500	816680	6660	6660	6660	6660	0
565	20241011	094400	816680	6660	6670	6670	6660	2
566	20241011	094300	803350	6680	6680	6680	6680	0
567	20241011	094200	803350	6680	6680	6680	6680	0
568	20241011	094100	803350	6680	6680	6680	6680	0
569	20241011	094000	803350	6680	6680	6680	6680	0
570	20241011	093900	803350	6680	6680	6680	6680	0
571	20241011	093800	803350	6680	6680	6680	6680	0
572	20241011	093700	803350	6680	6680	6680	6680	0
573	20241011	093600	803350	6680	6680	6680	6680	0
574	20241011	093500	803350	6680	6680	6680	6680	0
575	20241011	093400	803350	6680	6680	6680	6680	0
576	20241011	093300	803350	6680	6680	6680	6680	0
577	20241011	093200	803350	6680	6650	6680	6650	6
578	20241011	093100	763420	6650	6650	6650	6650	0
579	20241011	093000	763420	6650	6650	6650	6650	0
580	20241011	092900	763420	6650	6650	6650	6650	0
581	20241011	092800	763420	6650	6650	6650	6650	0
582	20241011	092700	763420	6650	6650	6650	6650	0
583	20241011	092600	763420	6650	6650	6650	6650	0
584	20241011	092500	763420	6650	6650	6650	6650	5
585	20241011	092400	730170	6650	6650	6650	6650	0
586	20241011	092300	730170	6650	6650	6650	6650	0
587	20241011	092200	730170	6650	6650	6650	6650	8
588	20241011	092100	676970	6650	6650	6650	6650	0
589	20241011	092000	676970	6650	6650	6650	6650	0
590	20241011	091900	676970	6650	6650	6650	6650	0
591	20241011	091800	676970	6650	6650	6650	6650	0
592	20241011	091700	676970	6650	6650	6650	6650	42
593	20241011	091600	397670	6690	6690	6690	6690	0
594	20241011	091500	397670	6690	6690	6690	6690	0
595	20241011	091400	397670	6690	6650	6690	6650	10
596	20241011	091300	330960	6650	6650	6650	6650	1
597	20241011	091200	324310	6650	6650	6650	6650	0
598	20241011	091100	324310	6650	6650	6650	6650	0
599	20241011	091000	324310	6650	6650	6650	6650	0
600	20241011	090900	324310	6650	6650	6650	6650	21
601	20241011	090800	184660	6650	6650	6650	6650	10
602	20241011	090700	118160	6550	6550	6550	6550	0
603	20241011	090600	118160	6550	6550	6550	6550	0
604	20241011	090500	118160	6550	6550	6550	6550	1
605	20241011	090400	111610	6670	6670	6670	6670	0
606	20241011	090300	111610	6670	6670	6670	6670	1
607	20241011	090200	104940	6550	6550	6550	6550	0
608	20241011	090100	104940	6550	6550	6550	6550	0
609	20241011	090000	104940	6550	6690	6690	6550	16