KissMeData/054800/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193700	25946750	9200	9200	9200	9200	4
3	20241017	193600	25946750	9200	9200	9200	9200	0
4	20241017	193500	25946750	9200	9200	9200	9200	0
5	20241017	193400	25946750	9200	9200	9200	9200	0
6	20241017	193300	25946750	9200	9200	9200	9200	0
7	20241017	193200	25946750	9200	9200	9200	9200	0
8	20241017	193100	25946750	9200	9200	9200	9200	0
9	20241017	193000	25946750	9200	9200	9200	9200	0
10	20241017	192900	25946750	9200	9200	9200	9200	0
11	20241017	192800	25946750	9200	9200	9200	9200	0
12	20241017	192700	25946750	9200	9200	9200	9200	0
13	20241017	192600	25946750	9200	9200	9200	9200	0
14	20241017	192500	25946750	9200	9200	9200	9200	0
15	20241017	192400	25946750	9200	9200	9200	9200	0
16	20241017	192300	25946750	9200	9200	9200	9200	0
17	20241017	192200	25946750	9200	9200	9200	9200	0
18	20241017	192100	25946750	9200	9200	9200	9200	0
19	20241017	192000	25946750	9200	9200	9200	9200	0
20	20241017	191900	25946750	9200	9200	9200	9200	0
21	20241017	191800	25946750	9200	9200	9200	9200	0
22	20241017	191700	25946750	9200	9200	9200	9200	0
23	20241017	191600	25946750	9200	9200	9200	9200	0
24	20241017	191500	25946750	9200	9200	9200	9200	0
25	20241017	191400	25946750	9200	9200	9200	9200	0
26	20241017	191300	25946750	9200	9200	9200	9200	0
27	20241017	191200	25946750	9200	9200	9200	9200	0
28	20241017	191100	25946750	9200	9200	9200	9200	0
29	20241017	191000	25946750	9200	9200	9200	9200	0
30	20241017	190900	25946750	9200	9200	9200	9200	0
31	20241017	190800	25946750	9200	9200	9200	9200	0
32	20241017	190700	25946750	9200	9200	9200	9200	4
33	20241017	190600	25946750	9200	9200	9200	9200	0
34	20241017	190500	25946750	9200	9200	9200	9200	0
35	20241017	190400	25946750	9200	9200	9200	9200	0
36	20241017	190300	25946750	9200	9200	9200	9200	0
37	20241017	190200	25946750	9200	9200	9200	9200	0
38	20241017	190100	25946750	9200	9200	9200	9200	0
39	20241017	190000	25946750	9200	9200	9200	9200	0
40	20241017	185900	25946750	9200	9200	9200	9200	0
41	20241017	185800	25946750	9200	9200	9200	9200	0
42	20241017	185700	25946750	9200	9200	9200	9200	0
43	20241017	185600	25946750	9200	9200	9200	9200	0
44	20241017	185500	25946750	9200	9200	9200	9200	0
45	20241017	185400	25946750	9200	9200	9200	9200	0
46	20241017	185300	25946750	9200	9200	9200	9200	0
47	20241017	185200	25946750	9200	9200	9200	9200	0
48	20241017	185100	25946750	9200	9200	9200	9200	0
49	20241017	185000	25946750	9200	9200	9200	9200	0
50	20241017	184900	25946750	9200	9200	9200	9200	0
51	20241017	184800	25946750	9200	9200	9200	9200	0
52	20241017	184700	25946750	9200	9200	9200	9200	0
53	20241017	184600	25946750	9200	9200	9200	9200	0
54	20241017	184500	25946750	9200	9200	9200	9200	0
55	20241017	184400	25946750	9200	9200	9200	9200	0
56	20241017	184300	25946750	9200	9200	9200	9200	0
57	20241017	184200	25946750	9200	9200	9200	9200	0
58	20241017	184100	25946750	9200	9200	9200	9200	0
59	20241017	184000	25946750	9200	9200	9200	9200	0
60	20241017	183900	25946750	9200	9200	9200	9200	0
61	20241017	183800	25946750	9200	9200	9200	9200	0
62	20241017	183700	25946750	9200	9200	9200	9200	4
63	20241017	183600	25946750	9200	9200	9200	9200	0
64	20241017	183500	25946750	9200	9200	9200	9200	0
65	20241017	183400	25946750	9200	9200	9200	9200	0
66	20241017	183300	25946750	9200	9200	9200	9200	0
67	20241017	183200	25946750	9200	9200	9200	9200	0
68	20241017	183100	25946750	9200	9200	9200	9200	0
69	20241017	183000	25946750	9200	9200	9200	9200	0
70	20241017	182900	25946750	9200	9200	9200	9200	0
71	20241017	182800	25946750	9200	9200	9200	9200	0
72	20241017	182700	25946750	9200	9200	9200	9200	0
73	20241017	182600	25946750	9200	9200	9200	9200	0
74	20241017	182500	25946750	9200	9200	9200	9200	0
75	20241017	182400	25946750	9200	9200	9200	9200	0
76	20241017	182300	25946750	9200	9200	9200	9200	0
77	20241017	182200	25946750	9200	9200	9200	9200	0
78	20241017	182100	25946750	9200	9200	9200	9200	0
79	20241017	182000	25946750	9200	9200	9200	9200	0
80	20241017	181900	25946750	9200	9200	9200	9200	0
81	20241017	181800	25946750	9200	9200	9200	9200	0
82	20241017	181700	25946750	9200	9200	9200	9200	0
83	20241017	181600	25946750	9200	9200	9200	9200	0
84	20241017	181500	25946750	9200	9200	9200	9200	0
85	20241017	181400	25946750	9200	9200	9200	9200	0
86	20241017	181300	25946750	9200	9200	9200	9200	0
87	20241017	181200	25946750	9200	9200	9200	9200	0
88	20241017	181100	25946750	9200	9200	9200	9200	0
89	20241017	181000	25946750	9200	9200	9200	9200	0
90	20241017	180900	25946750	9200	9200	9200	9200	0
91	20241017	180800	25946750	9200	9200	9200	9200	0
92	20241017	180700	25946750	9200	9200	9200	9200	4
93	20241017	180600	25946750	9200	9200	9200	9200	0
94	20241017	180500	25946750	9200	9200	9200	9200	0
95	20241017	180400	25946750	9200	9200	9200	9200	0
96	20241017	180300	25946750	9200	9200	9200	9200	0
97	20241017	180200	25946750	9200	9200	9200	9200	0
98	20241017	180100	25946750	9200	9200	9200	9200	0
99	20241017	180000	25946750	9200	9200	9200	9200	0
100	20241017	175900	25946750	9200	9200	9200	9200	0
101	20241017	175800	25946750	9200	9200	9200	9200	0
102	20241017	175700	25946750	9200	9200	9200	9200	0
103	20241017	175600	25946750	9200	9200	9200	9200	0
104	20241017	175500	25946750	9200	9200	9200	9200	0
105	20241017	175400	25946750	9200	9200	9200	9200	0
106	20241017	175300	25946750	9200	9200	9200	9200	0
107	20241017	175200	25946750	9200	9200	9200	9200	0
108	20241017	175100	25946750	9200	9200	9200	9200	0
109	20241017	175000	25946750	9200	9200	9200	9200	0
110	20241017	174900	25946750	9200	9200	9200	9200	0
111	20241017	174800	25946750	9200	9200	9200	9200	0
112	20241017	174700	25946750	9200	9200	9200	9200	0
113	20241017	174600	25946750	9200	9200	9200	9200	0
114	20241017	174500	25946750	9200	9200	9200	9200	0
115	20241017	174400	25946750	9200	9200	9200	9200	0
116	20241017	174300	25946750	9200	9200	9200	9200	0
117	20241017	174200	25946750	9200	9200	9200	9200	0
118	20241017	174100	25946750	9200	9200	9200	9200	0
119	20241017	174000	25946750	9200	9200	9200	9200	0
120	20241017	173900	25946750	9200	9200	9200	9200	0
121	20241017	173800	25946750	9200	9200	9200	9200	0
122	20241017	173700	25946750	9200	9200	9200	9200	4
123	20241017	173600	25946750	9200	9200	9200	9200	0
124	20241017	173500	25946750	9200	9200	9200	9200	0
125	20241017	173400	25946750	9200	9200	9200	9200	0
126	20241017	173300	25946750	9200	9200	9200	9200	0
127	20241017	173200	25946750	9200	9200	9200	9200	0
128	20241017	173100	25946750	9200	9200	9200	9200	0
129	20241017	173000	25946750	9200	9200	9200	9200	0
130	20241017	172900	25946750	9200	9200	9200	9200	0
131	20241017	172800	25946750	9200	9200	9200	9200	0
132	20241017	172700	25946750	9200	9200	9200	9200	0
133	20241017	172600	25946750	9200	9200	9200	9200	0
134	20241017	172500	25946750	9200	9200	9200	9200	0
135	20241017	172400	25946750	9200	9200	9200	9200	0
136	20241017	172300	25946750	9200	9200	9200	9200	0
137	20241017	172200	25946750	9200	9200	9200	9200	0
138	20241017	172100	25946750	9200	9200	9200	9200	0
139	20241017	172000	25946750	9200	9200	9200	9200	0
140	20241017	171900	25946750	9200	9200	9200	9200	0
141	20241017	171800	25946750	9200	9200	9200	9200	0
142	20241017	171700	25946750	9200	9200	9200	9200	0
143	20241017	171600	25946750	9200	9200	9200	9200	0
144	20241017	171500	25946750	9200	9200	9200	9200	0
145	20241017	171400	25946750	9200	9200	9200	9200	0
146	20241017	171300	25946750	9200	9200	9200	9200	0
147	20241017	171200	25946750	9200	9200	9200	9200	0
148	20241017	171100	25946750	9200	9200	9200	9200	0
149	20241017	171000	25946750	9200	9200	9200	9200	0
150	20241017	170900	25946750	9200	9200	9200	9200	0
151	20241017	170800	25946750	9200	9200	9200	9200	0
152	20241017	170700	25946750	9200	9200	9200	9200	4
153	20241017	170600	25946750	9200	9200	9200	9200	0
154	20241017	170500	25946750	9200	9200	9200	9200	0
155	20241017	170400	25946750	9200	9200	9200	9200	0
156	20241017	170300	25946750	9200	9200	9200	9200	0
157	20241017	170200	25946750	9200	9200	9200	9200	0
158	20241017	170100	25946750	9200	9200	9200	9200	0
159	20241017	170000	25946750	9200	9200	9200	9200	0
160	20241017	165900	25946750	9200	9200	9200	9200	0
161	20241017	165800	25946750	9200	9200	9200	9200	0
162	20241017	165700	25946750	9200	9200	9200	9200	0
163	20241017	165600	25946750	9200	9200	9200	9200	0
164	20241017	165500	25946750	9200	9200	9200	9200	0
165	20241017	165400	25946750	9200	9200	9200	9200	0
166	20241017	165300	25946750	9200	9200	9200	9200	0
167	20241017	165200	25946750	9200	9200	9200	9200	0
168	20241017	165100	25946750	9200	9200	9200	9200	0
169	20241017	165000	25946750	9200	9200	9200	9200	0
170	20241017	164900	25946750	9200	9200	9200	9200	0
171	20241017	164800	25946750	9200	9200	9200	9200	0
172	20241017	164700	25946750	9200	9200	9200	9200	0
173	20241017	164600	25946750	9200	9200	9200	9200	0
174	20241017	164500	25946750	9200	9200	9200	9200	0
175	20241017	164400	25946750	9200	9200	9200	9200	0
176	20241017	164300	25946750	9200	9200	9200	9200	0
177	20241017	164200	25946750	9200	9200	9200	9200	0
178	20241017	164100	25946750	9200	9200	9200	9200	0
179	20241017	164000	25946750	9200	9200	9200	9200	0
180	20241017	163900	25946750	9200	9200	9200	9200	0
181	20241017	163800	25946750	9200	9200	9200	9200	0
182	20241017	163700	25946750	9200	9200	9200	9200	4
183	20241017	163600	25946750	9200	9200	9200	9200	0
184	20241017	163500	25946750	9200	9200	9200	9200	0
185	20241017	163400	25946750	9200	9200	9200	9200	0
186	20241017	163300	25946750	9200	9200	9200	9200	0
187	20241017	163200	25946750	9200	9200	9200	9200	0
188	20241017	163100	25946750	9200	9200	9200	9200	0
189	20241017	163000	25946750	9200	9200	9200	9200	0
190	20241017	162900	25946750	9200	9200	9200	9200	0
191	20241017	162800	25946750	9200	9200	9200	9200	0
192	20241017	162700	25946750	9200	9200	9200	9200	0
193	20241017	162600	25946750	9200	9200	9200	9200	0
194	20241017	162500	25946750	9200	9200	9200	9200	0
195	20241017	162400	25946750	9200	9200	9200	9200	0
196	20241017	162300	25946750	9200	9200	9200	9200	0
197	20241017	162200	25946750	9200	9200	9200	9200	0
198	20241017	162100	25946750	9200	9200	9200	9200	0
199	20241017	162000	25946750	9200	9200	9200	9200	0
200	20241017	161900	25946750	9200	9200	9200	9200	0
201	20241017	161800	25946750	9200	9200	9200	9200	0
202	20241017	161700	25946750	9200	9200	9200	9200	0
203	20241017	161600	25946750	9200	9200	9200	9200	0
204	20241017	161500	25946750	9200	9200	9200	9200	0
205	20241017	161400	25946750	9200	9200	9200	9200	0
206	20241017	161300	25946750	9200	9200	9200	9200	0
207	20241017	161200	25946750	9200	9200	9200	9200	0
208	20241017	161100	25946750	9200	9200	9200	9200	0
209	20241017	161000	25946750	9200	9200	9200	9200	0
210	20241017	160900	25946750	9200	9200	9200	9200	0
211	20241017	160800	25946750	9200	9200	9200	9200	0
212	20241017	160700	25946750	9200	9200	9200	9200	4
213	20241017	160600	25946750	9200	9200	9200	9200	0
214	20241017	160500	25946750	9200	9200	9200	9200	0
215	20241017	160400	25946750	9200	9200	9200	9200	0
216	20241017	160300	25946750	9200	9200	9200	9200	0
217	20241017	160200	25946750	9200	9200	9200	9200	0
218	20241017	160100	25946750	9200	9200	9200	9200	0
219	20241017	160000	25946750	9200	9200	9200	9200	0
220	20241017	155900	25946750	9200	9200	9200	9200	0
221	20241017	155800	25946750	9200	9200	9200	9200	0
222	20241017	155700	25946750	9200	9200	9200	9200	0
223	20241017	155600	25946750	9200	9200	9200	9200	0
224	20241017	155500	25946750	9200	9200	9200	9200	0
225	20241017	155400	25946750	9200	9200	9200	9200	0
226	20241017	155300	25946750	9200	9200	9200	9200	0
227	20241017	155200	25946750	9200	9200	9200	9200	0
228	20241017	155100	25946750	9200	9200	9200	9200	0
229	20241017	155000	25946750	9200	9200	9200	9200	0
230	20241017	154900	25946750	9200	9200	9200	9200	0
231	20241017	154800	25946750	9200	9200	9200	9200	0
232	20241017	154700	25946750	9200	9200	9200	9200	0
233	20241017	154600	25946750	9200	9200	9200	9200	0
234	20241017	154500	25946750	9200	9200	9200	9200	0
235	20241017	154400	25946750	9200	9200	9200	9200	0
236	20241017	154300	25946750	9200	9200	9200	9200	0
237	20241017	154200	25946750	9200	9200	9200	9200	0
238	20241017	154100	25946750	9200	9200	9200	9200	0
239	20241017	154000	25946750	9200	9200	9200	9200	0
240	20241017	153900	25946750	9200	9200	9200	9200	0
241	20241017	153800	25946750	9200	9200	9200	9200	0
242	20241017	153700	25946750	9200	9200	9200	9200	4
243	20241017	153600	25946750	9200	9200	9200	9200	0
244	20241017	153500	25946750	9200	9200	9200	9200	0
245	20241017	153400	25946750	9200	9200	9200	9200	0
246	20241017	153300	25946750	9200	9200	9200	9200	0
247	20241017	153200	25946750	9200	9200	9200	9200	0
248	20241017	153100	25946750	9200	9200	9200	9200	0
249	20241017	153000	25946750	9200	9200	9200	9200	4
250	20241017	152900	25909950	9210	9210	9210	9210	0
251	20241017	152800	25909950	9210	9210	9210	9210	0
252	20241017	152700	25909950	9210	9210	9210	9210	0
253	20241017	152600	25909950	9210	9210	9210	9210	0
254	20241017	152500	25909950	9210	9210	9210	9210	0
255	20241017	152400	25909950	9210	9210	9210	9210	0
256	20241017	152300	25909950	9210	9210	9210	9210	0
257	20241017	152200	25909950	9210	9210	9210	9210	0
258	20241017	152100	25909950	9210	9210	9210	9210	0
259	20241017	152000	25909950	9210	9210	9210	9210	0
260	20241017	151900	25909950	9210	9210	9210	9210	0
261	20241017	151800	25909950	9210	9210	9210	9210	0
262	20241017	151700	25909950	9210	9210	9210	9210	0
263	20241017	151600	25909950	9210	9210	9210	9210	0
264	20241017	151500	25909950	9210	9210	9210	9210	0
265	20241017	151400	25909950	9210	9210	9210	9210	0
266	20241017	151300	25909950	9210	9210	9210	9210	0
267	20241017	151200	25909950	9210	9210	9210	9210	1
268	20241017	151100	25900740	9190	9190	9190	9190	0
269	20241017	151000	25900740	9190	9190	9190	9190	0
270	20241017	150900	25900740	9190	9190	9190	9190	3
271	20241017	150800	25873170	9190	9190	9190	9190	2
272	20241017	150700	25854790	9180	9180	9180	9180	3
273	20241017	150600	25827250	9150	9150	9150	9150	0
274	20241017	150500	25827250	9150	9150	9150	9150	0
275	20241017	150400	25827250	9150	9150	9150	9150	0
276	20241017	150300	25827250	9150	9150	9150	9150	0
277	20241017	150200	25827250	9150	9150	9150	9150	0
278	20241017	150100	25827250	9150	9150	9150	9150	0
279	20241017	150000	25827250	9150	9150	9150	9150	0
280	20241017	145900	25827250	9150	9150	9150	9150	0
281	20241017	145800	25827250	9150	9150	9150	9150	0
282	20241017	145700	25827250	9150	9150	9150	9150	0
283	20241017	145600	25827250	9150	9150	9150	9150	0
284	20241017	145500	25827250	9150	9150	9150	9150	0
285	20241017	145400	25827250	9150	9150	9150	9150	0
286	20241017	145300	25827250	9150	9150	9150	9150	0
287	20241017	145200	25827250	9150	9150	9150	9150	0
288	20241017	145100	25827250	9150	9150	9150	9150	0
289	20241017	145000	25827250	9150	9150	9150	9150	0
290	20241017	144900	25827250	9150	9150	9150	9150	0
291	20241017	144800	25827250	9150	9150	9150	9150	0
292	20241017	144700	25827250	9150	9150	9150	9150	0
293	20241017	144600	25827250	9150	9150	9150	9150	0
294	20241017	144500	25827250	9150	9150	9150	9150	0
295	20241017	144400	25827250	9150	9150	9150	9150	0
296	20241017	144300	25827250	9150	9150	9150	9150	0
297	20241017	144200	25827250	9150	9150	9150	9150	0
298	20241017	144100	25827250	9150	9150	9150	9150	0
299	20241017	144000	25827250	9150	9150	9150	9150	0
300	20241017	143900	25827250	9150	9150	9150	9150	0
301	20241017	143800	25827250	9150	9150	9150	9150	0
302	20241017	143700	25827250	9150	9150	9150	9150	0
303	20241017	143600	25827250	9150	9150	9150	9150	0
304	20241017	143500	25827250	9150	9150	9150	9150	0
305	20241017	143400	25827250	9150	9150	9150	9150	0
306	20241017	143300	25827250	9150	9150	9150	9150	0
307	20241017	143200	25827250	9150	9150	9150	9150	0
308	20241017	143100	25827250	9150	9150	9150	9150	0
309	20241017	143000	25827250	9150	9150	9150	9150	0
310	20241017	142900	25827250	9150	9150	9150	9150	0
311	20241017	142800	25827250	9150	9150	9150	9150	0
312	20241017	142700	25827250	9150	9150	9150	9150	0
313	20241017	142600	25827250	9150	9150	9150	9150	0
314	20241017	142500	25827250	9150	9150	9150	9150	0
315	20241017	142400	25827250	9150	9150	9150	9150	0
316	20241017	142300	25827250	9150	9150	9150	9150	0
317	20241017	142200	25827250	9150	9150	9150	9150	0
318	20241017	142100	25827250	9150	9150	9150	9150	0
319	20241017	142000	25827250	9150	9150	9150	9150	0
320	20241017	141900	25827250	9150	9150	9150	9150	0
321	20241017	141800	25827250	9150	9150	9150	9150	0
322	20241017	141700	25827250	9150	9150	9150	9150	0
323	20241017	141600	25827250	9150	9150	9150	9150	0
324	20241017	141500	25827250	9150	9150	9150	9150	0
325	20241017	141400	25827250	9150	9150	9150	9150	0
326	20241017	141300	25827250	9150	9150	9150	9150	0
327	20241017	141200	25827250	9150	9150	9150	9150	0
328	20241017	141100	25827250	9150	9150	9150	9150	0
329	20241017	141000	25827250	9150	9150	9150	9150	0
330	20241017	140900	25827250	9150	9150	9150	9150	0
331	20241017	140800	25827250	9150	9150	9150	9150	0
332	20241017	140700	25827250	9150	9150	9150	9150	0
333	20241017	140600	25827250	9150	9150	9150	9150	0
334	20241017	140500	25827250	9150	9150	9150	9150	0
335	20241017	140400	25827250	9150	9150	9150	9150	0
336	20241017	140300	25827250	9150	9150	9150	9150	0
337	20241017	140200	25827250	9150	9150	9150	9150	0
338	20241017	140100	25827250	9150	9150	9150	9150	0
339	20241017	140000	25827250	9150	9150	9150	9150	0
340	20241017	135900	25827250	9150	9150	9150	9150	22
341	20241017	135800	25625950	9150	9150	9150	9150	0
342	20241017	135700	25625950	9150	9150	9150	9150	0
343	20241017	135600	25625950	9150	9150	9150	9150	0
344	20241017	135500	25625950	9150	9150	9150	9150	0
345	20241017	135400	25625950	9150	9150	9150	9150	0
346	20241017	135300	25625950	9150	9150	9150	9150	0
347	20241017	135200	25625950	9150	9150	9150	9150	0
348	20241017	135100	25625950	9150	9150	9150	9150	0
349	20241017	135000	25625950	9150	9150	9150	9150	0
350	20241017	134900	25625950	9150	9150	9150	9150	5
351	20241017	134800	25580200	9200	9200	9200	9200	0
352	20241017	134700	25580200	9200	9200	9200	9200	0
353	20241017	134600	25580200	9200	9200	9200	9200	0
354	20241017	134500	25580200	9200	9200	9200	9200	0
355	20241017	134400	25580200	9200	9200	9200	9200	0
356	20241017	134300	25580200	9200	9200	9200	9200	0
357	20241017	134200	25580200	9200	9200	9200	9200	0
358	20241017	134100	25580200	9200	9200	9200	9200	0
359	20241017	134000	25580200	9200	9200	9200	9200	0
360	20241017	133900	25580200	9200	9200	9200	9200	0
361	20241017	133800	25580200	9200	9200	9200	9200	0
362	20241017	133700	25580200	9200	9200	9200	9200	0
363	20241017	133600	25580200	9200	9200	9200	9200	0
364	20241017	133500	25580200	9200	9200	9200	9200	0
365	20241017	133400	25580200	9200	9200	9200	9200	0
366	20241017	133300	25580200	9200	9200	9200	9200	0
367	20241017	133200	25580200	9200	9200	9200	9200	0
368	20241017	133100	25580200	9200	9200	9200	9200	0
369	20241017	133000	25580200	9200	9200	9200	9200	0
370	20241017	132900	25580200	9200	9200	9200	9200	0
371	20241017	132800	25580200	9200	9200	9200	9200	0
372	20241017	132700	25580200	9200	9200	9200	9200	0
373	20241017	132600	25580200	9200	9200	9200	9200	0
374	20241017	132500	25580200	9200	9200	9200	9200	0
375	20241017	132400	25580200	9200	9200	9200	9200	0
376	20241017	132300	25580200	9200	9200	9200	9200	0
377	20241017	132200	25580200	9200	9200	9200	9200	0
378	20241017	132100	25580200	9200	9200	9200	9200	0
379	20241017	132000	25580200	9200	9200	9200	9200	0
380	20241017	131900	25580200	9200	9200	9200	9200	0
381	20241017	131800	25580200	9200	9200	9200	9200	0
382	20241017	131700	25580200	9200	9200	9200	9200	0
383	20241017	131600	25580200	9200	9200	9200	9200	0
384	20241017	131500	25580200	9200	9200	9200	9200	0
385	20241017	131400	25580200	9200	9200	9200	9200	0
386	20241017	131300	25580200	9200	9200	9200	9200	0
387	20241017	131200	25580200	9200	9200	9200	9200	0
388	20241017	131100	25580200	9200	9200	9200	9200	0
389	20241017	131000	25580200	9200	9200	9200	9200	0
390	20241017	130900	25580200	9200	9200	9200	9200	0
391	20241017	130800	25580200	9200	9200	9200	9200	0
392	20241017	130700	25580200	9200	9200	9200	9200	0
393	20241017	130600	25580200	9200	9200	9200	9200	0
394	20241017	130500	25580200	9200	9200	9200	9200	0
395	20241017	130400	25580200	9200	9200	9200	9200	0
396	20241017	130300	25580200	9200	9200	9200	9200	0
397	20241017	130200	25580200	9200	9200	9200	9200	0
398	20241017	130100	25580200	9200	9200	9200	9200	10
399	20241017	130000	25488200	9160	9160	9160	9160	0
400	20241017	125900	25488200	9160	9160	9160	9160	0
401	20241017	125800	25488200	9160	9160	9160	9160	0
402	20241017	125700	25488200	9160	9160	9160	9160	0
403	20241017	125600	25488200	9160	9160	9160	9160	0
404	20241017	125500	25488200	9160	9160	9160	9160	0
405	20241017	125400	25488200	9160	9160	9160	9160	0
406	20241017	125300	25488200	9160	9160	9160	9160	0
407	20241017	125200	25488200	9160	9160	9160	9160	0
408	20241017	125100	25488200	9160	9160	9160	9160	0
409	20241017	125000	25488200	9160	9160	9160	9160	0
410	20241017	124900	25488200	9160	9160	9160	9160	0
411	20241017	124800	25488200	9160	9160	9160	9160	0
412	20241017	124700	25488200	9160	9160	9160	9160	0
413	20241017	124600	25488200	9160	9160	9160	9160	0
414	20241017	124500	25488200	9160	9160	9160	9160	0
415	20241017	124400	25488200	9160	9160	9160	9160	0
416	20241017	124300	25488200	9160	9160	9160	9160	0
417	20241017	124200	25488200	9160	9160	9160	9160	0
418	20241017	124100	25488200	9160	9160	9160	9160	0
419	20241017	124000	25488200	9160	9160	9160	9160	0
420	20241017	123900	25488200	9160	9160	9160	9160	0
421	20241017	123800	25488200	9160	9160	9160	9160	0
422	20241017	123700	25488200	9160	9160	9160	9160	0
423	20241017	123600	25488200	9160	9160	9160	9160	0
424	20241017	123500	25488200	9160	9160	9160	9160	0
425	20241017	123400	25488200	9160	9160	9160	9160	0
426	20241017	123300	25488200	9160	9160	9160	9160	14
427	20241017	123200	25359960	9160	9160	9160	9160	0
428	20241017	123100	25359960	9160	9160	9160	9160	0
429	20241017	123000	25359960	9160	9160	9160	9160	0
430	20241017	122900	25359960	9160	9160	9160	9160	0
431	20241017	122800	25359960	9160	9160	9160	9160	0
432	20241017	122700	25359960	9160	9160	9160	9160	0
433	20241017	122600	25359960	9160	9160	9160	9160	0
434	20241017	122500	25359960	9160	9160	9160	9160	0
435	20241017	122400	25359960	9160	9160	9160	9160	0
436	20241017	122300	25359960	9160	9160	9160	9160	0
437	20241017	122200	25359960	9160	9160	9160	9160	0
438	20241017	122100	25359960	9160	9160	9160	9160	0
439	20241017	122000	25359960	9160	9160	9160	9160	0
440	20241017	121900	25359960	9160	9160	9160	9160	0
441	20241017	121800	25359960	9160	9160	9160	9160	0
442	20241017	121700	25359960	9160	9160	9160	9160	0
443	20241017	121600	25359960	9160	9160	9160	9160	0
444	20241017	121500	25359960	9160	9160	9160	9160	0
445	20241017	121400	25359960	9160	9160	9160	9160	0
446	20241017	121300	25359960	9160	9160	9160	9160	0
447	20241017	121200	25359960	9160	9160	9160	9160	0
448	20241017	121100	25359960	9160	9160	9160	9160	0
449	20241017	121000	25359960	9160	9160	9160	9160	0
450	20241017	120900	25359960	9160	9160	9160	9160	0
451	20241017	120800	25359960	9160	9160	9160	9160	0
452	20241017	120700	25359960	9160	9160	9160	9160	0
453	20241017	120600	25359960	9160	9160	9160	9160	0
454	20241017	120500	25359960	9160	9160	9160	9160	0
455	20241017	120400	25359960	9160	9160	9160	9160	0
456	20241017	120300	25359960	9160	9160	9160	9160	0
457	20241017	120200	25359960	9160	9160	9160	9160	0
458	20241017	120100	25359960	9160	9160	9160	9160	0
459	20241017	120000	25359960	9160	9160	9160	9160	0
460	20241017	115900	25359960	9160	9160	9160	9160	0
461	20241017	115800	25359960	9160	9160	9160	9160	0
462	20241017	115700	25359960	9160	9160	9160	9160	0
463	20241017	115600	25359960	9160	9160	9160	9160	0
464	20241017	115500	25359960	9160	9160	9160	9160	0
465	20241017	115400	25359960	9160	9160	9160	9160	0
466	20241017	115300	25359960	9160	9160	9160	9160	0
467	20241017	115200	25359960	9160	9160	9160	9160	0
468	20241017	115100	25359960	9160	9160	9160	9160	0
469	20241017	115000	25359960	9160	9160	9160	9160	0
470	20241017	114900	25359960	9160	9160	9160	9160	0
471	20241017	114800	25359960	9160	9160	9160	9160	0
472	20241017	114700	25359960	9160	9160	9160	9160	0
473	20241017	114600	25359960	9160	9160	9160	9160	0
474	20241017	114500	25359960	9160	9160	9160	9160	0
475	20241017	114400	25359960	9160	9160	9160	9160	0
476	20241017	114300	25359960	9160	9160	9160	9160	0
477	20241017	114200	25359960	9160	9160	9160	9160	0
478	20241017	114100	25359960	9160	9190	9190	9150	2709
479	20241017	114000	570440	9290	9290	9290	9290	0
480	20241017	113900	570440	9290	9290	9290	9290	0
481	20241017	113800	570440	9290	9290	9290	9290	0
482	20241017	113700	570440	9290	9290	9290	9290	0
483	20241017	113600	570440	9290	9290	9290	9290	0
484	20241017	113500	570440	9290	9290	9290	9290	0
485	20241017	113400	570440	9290	9290	9290	9290	0
486	20241017	113300	570440	9290	9290	9290	9290	0
487	20241017	113200	570440	9290	9290	9290	9290	0
488	20241017	113100	570440	9290	9290	9290	9290	0
489	20241017	113000	570440	9290	9290	9290	9290	0
490	20241017	112900	570440	9290	9290	9290	9290	0
491	20241017	112800	570440	9290	9290	9290	9290	0
492	20241017	112700	570440	9290	9290	9290	9290	0
493	20241017	112600	570440	9290	9290	9290	9290	0
494	20241017	112500	570440	9290	9290	9290	9290	0
495	20241017	112400	570440	9290	9290	9290	9290	0
496	20241017	112300	570440	9290	9290	9290	9290	0
497	20241017	112200	570440	9290	9290	9290	9290	0
498	20241017	112100	570440	9290	9290	9290	9290	0
499	20241017	112000	570440	9290	9290	9290	9290	0
500	20241017	111900	570440	9290	9290	9290	9290	0
501	20241017	111800	570440	9290	9290	9290	9290	0
502	20241017	111700	570440	9290	9290	9290	9290	0
503	20241017	111600	570440	9290	9290	9290	9290	0
504	20241017	111500	570440	9290	9290	9290	9290	0
505	20241017	111400	570440	9290	9290	9290	9290	0
506	20241017	111300	570440	9290	9290	9290	9290	0
507	20241017	111200	570440	9290	9290	9290	9290	0
508	20241017	111100	570440	9290	9210	9290	9210	32
509	20241017	111000	275210	9210	9210	9210	9210	0
510	20241017	110900	275210	9210	9210	9210	9210	0
511	20241017	110800	275210	9210	9210	9210	9210	0
512	20241017	110700	275210	9210	9210	9210	9210	0
513	20241017	110600	275210	9210	9210	9210	9210	0
514	20241017	110500	275210	9210	9210	9210	9210	0
515	20241017	110400	275210	9210	9210	9210	9210	0
516	20241017	110300	275210	9210	9210	9210	9210	0
517	20241017	110200	275210	9210	9210	9210	9210	0
518	20241017	110100	275210	9210	9210	9210	9210	0
519	20241017	110000	275210	9210	9210	9210	9210	0
520	20241017	105900	275210	9210	9210	9210	9210	1
521	20241017	105800	266000	9190	9190	9190	9190	0
522	20241017	105700	266000	9190	9190	9190	9190	0
523	20241017	105600	266000	9190	9190	9190	9190	0
524	20241017	105500	266000	9190	9190	9190	9190	0
525	20241017	105400	266000	9190	9190	9190	9190	0
526	20241017	105300	266000	9190	9190	9190	9190	0
527	20241017	105200	266000	9190	9190	9190	9190	0
528	20241017	105100	266000	9190	9190	9190	9190	0
529	20241017	105000	266000	9190	9190	9190	9190	5
530	20241017	104900	220050	9190	9190	9190	9190	1
531	20241017	104800	210860	9190	9190	9190	9190	0
532	20241017	104700	210860	9190	9190	9190	9190	0
533	20241017	104600	210860	9190	9190	9190	9190	0
534	20241017	104500	210860	9190	9190	9190	9190	0
535	20241017	104400	210860	9190	9190	9190	9190	0
536	20241017	104300	210860	9190	9190	9190	9190	0
537	20241017	104200	210860	9190	9190	9190	9190	0
538	20241017	104100	210860	9190	9190	9190	9190	0
539	20241017	104000	210860	9190	9190	9190	9190	0
540	20241017	103900	210860	9190	9190	9190	9190	0
541	20241017	103800	210860	9190	9190	9190	9190	0
542	20241017	103700	210860	9190	9190	9190	9190	0
543	20241017	103600	210860	9190	9190	9190	9190	0
544	20241017	103500	210860	9190	9190	9190	9190	0
545	20241017	103400	210860	9190	9190	9190	9190	0
546	20241017	103300	210860	9190	9190	9190	9190	0
547	20241017	103200	210860	9190	9190	9190	9190	0
548	20241017	103100	210860	9190	9190	9190	9190	0
549	20241017	103000	210860	9190	9190	9190	9190	0
550	20241017	102900	210860	9190	9190	9190	9190	0
551	20241017	102800	210860	9190	9190	9190	9190	0
552	20241017	102700	210860	9190	9190	9190	9190	0
553	20241017	102600	210860	9190	9190	9190	9190	0
554	20241017	102500	210860	9190	9190	9190	9190	0
555	20241017	102400	210860	9190	9190	9190	9190	0
556	20241017	102300	210860	9190	9190	9190	9190	0
557	20241017	102200	210860	9190	9190	9190	9190	0
558	20241017	102100	210860	9190	9190	9190	9190	0
559	20241017	102000	210860	9190	9190	9190	9190	0
560	20241017	101900	210860	9190	9190	9190	9190	0
561	20241017	101800	210860	9190	9190	9190	9190	0
562	20241017	101700	210860	9190	9190	9190	9190	0
563	20241017	101600	210860	9190	9190	9190	9190	0
564	20241017	101500	210860	9190	9190	9190	9190	0
565	20241017	101400	210860	9190	9190	9190	9190	0
566	20241017	101300	210860	9190	9190	9190	9190	0
567	20241017	101200	210860	9190	9190	9190	9190	0
568	20241017	101100	210860	9190	9190	9190	9190	0
569	20241017	101000	210860	9190	9190	9190	9190	0
570	20241017	100900	210860	9190	9190	9190	9190	0
571	20241017	100800	210860	9190	9190	9190	9190	0
572	20241017	100700	210860	9190	9190	9190	9190	0
573	20241017	100600	210860	9190	9190	9190	9190	0
574	20241017	100500	210860	9190	9190	9190	9190	0
575	20241017	100400	210860	9190	9190	9190	9190	0
576	20241017	100300	210860	9190	9190	9190	9190	0
577	20241017	100200	210860	9190	9190	9190	9190	0
578	20241017	100100	210860	9190	9190	9190	9190	0
579	20241017	100000	210860	9190	9190	9190	9190	0
580	20241017	095900	210860	9190	9190	9190	9190	0
581	20241017	095800	210860	9190	9190	9190	9190	0
582	20241017	095700	210860	9190	9190	9190	9190	0
583	20241017	095600	210860	9190	9190	9190	9190	0
584	20241017	095500	210860	9190	9190	9190	9190	0
585	20241017	095400	210860	9190	9190	9190	9190	0
586	20241017	095300	210860	9190	9190	9190	9190	0
587	20241017	095200	210860	9190	9190	9190	9190	0
588	20241017	095100	210860	9190	9190	9190	9190	0
589	20241017	095000	210860	9190	9190	9190	9190	0
590	20241017	094900	210860	9190	9190	9190	9190	0
591	20241017	094800	210860	9190	9190	9190	9190	0
592	20241017	094700	210860	9190	9190	9190	9190	0
593	20241017	094600	210860	9190	9190	9190	9190	0
594	20241017	094500	210860	9190	9190	9190	9190	0
595	20241017	094400	210860	9190	9190	9190	9190	0
596	20241017	094300	210860	9190	9190	9190	9190	0
597	20241017	094200	210860	9190	9190	9190	9190	0
598	20241017	094100	210860	9190	9190	9190	9190	1
599	20241017	094000	201670	9170	9170	9170	9170	0
600	20241017	093900	201670	9170	9170	9170	9170	0
601	20241017	093800	201670	9170	9170	9170	9170	0
602	20241017	093700	201670	9170	9170	9170	9170	0
603	20241017	093600	201670	9170	9170	9170	9170	0
604	20241017	093500	201670	9170	9170	9170	9170	0
605	20241017	093400	201670	9170	9170	9170	9170	0
606	20241017	093300	201670	9170	9170	9170	9170	0
607	20241017	093200	201670	9170	9170	9170	9170	0
608	20241017	093100	201670	9170	9170	9170	9170	0
609	20241017	093000	201670	9170	9170	9170	9170	0
610	20241017	092900	201670	9170	9170	9170	9170	0
611	20241017	092800	201670	9170	9170	9170	9170	0
612	20241017	092700	201670	9170	9170	9170	9170	0
613	20241017	092600	201670	9170	9170	9170	9170	0
614	20241017	092500	201670	9170	9170	9170	9170	0
615	20241017	092400	201670	9170	9170	9170	9170	2
616	20241017	092300	183330	9180	9180	9180	9180	0
617	20241017	092200	183330	9180	9180	9180	9180	0
618	20241017	092100	183330	9180	9180	9180	9180	0
619	20241017	092000	183330	9180	9180	9180	9180	0
620	20241017	091900	183330	9180	9180	9180	9180	0
621	20241017	091800	183330	9180	9180	9180	9180	0
622	20241017	091700	183330	9180	9180	9180	9180	3
623	20241017	091600	155790	9170	9170	9170	9170	0
624	20241017	091500	155790	9170	9170	9170	9170	0
625	20241017	091400	155790	9170	9170	9170	9170	0
626	20241017	091300	155790	9170	9170	9170	9170	0
627	20241017	091200	155790	9170	9170	9170	9170	0
628	20241017	091100	155790	9170	9170	9170	9170	10
629	20241017	091000	64090	9110	9110	9110	9110	0
630	20241017	090900	64090	9110	9110	9110	9110	0
631	20241017	090800	64090	9110	9110	9110	9110	0
632	20241017	090700	64090	9110	9110	9110	9110	0
633	20241017	090600	64090	9110	9110	9110	9110	0
634	20241017	090500	64090	9110	9110	9110	9110	0
635	20241017	090400	64090	9110	9110	9110	9110	0
636	20241017	090300	64090	9110	9110	9110	9110	0
637	20241017	090200	64090	9110	9110	9110	9110	0
638	20241017	090100	64090	9110	9110	9110	9110	0
639	20241017	090000	64090	9110	9170	9170	9110	6