KissMeData/023600/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190800	55773690	9390	9390	9390	9390	197
3	20241011	190700	55773690	9390	9390	9390	9390	0
4	20241011	190600	55773690	9390	9390	9390	9390	0
5	20241011	190500	55773690	9390	9390	9390	9390	0
6	20241011	190400	55773690	9390	9390	9390	9390	0
7	20241011	190300	55773690	9390	9390	9390	9390	0
8	20241011	190200	55773690	9390	9390	9390	9390	0
9	20241011	190100	55773690	9390	9390	9390	9390	0
10	20241011	190000	55773690	9390	9390	9390	9390	0
11	20241011	185900	55773690	9390	9390	9390	9390	0
12	20241011	185800	55773690	9390	9390	9390	9390	0
13	20241011	185700	55773690	9390	9390	9390	9390	0
14	20241011	185600	55773690	9390	9390	9390	9390	0
15	20241011	185500	55773690	9390	9390	9390	9390	0
16	20241011	185400	55773690	9390	9390	9390	9390	0
17	20241011	185300	55773690	9390	9390	9390	9390	0
18	20241011	185200	55773690	9390	9390	9390	9390	0
19	20241011	185100	55773690	9390	9390	9390	9390	0
20	20241011	185000	55773690	9390	9390	9390	9390	0
21	20241011	184900	55773690	9390	9390	9390	9390	0
22	20241011	184800	55773690	9390	9390	9390	9390	0
23	20241011	184700	55773690	9390	9390	9390	9390	0
24	20241011	184600	55773690	9390	9390	9390	9390	0
25	20241011	184500	55773690	9390	9390	9390	9390	0
26	20241011	184400	55773690	9390	9390	9390	9390	0
27	20241011	184300	55773690	9390	9390	9390	9390	0
28	20241011	184200	55773690	9390	9390	9390	9390	0
29	20241011	184100	55773690	9390	9390	9390	9390	0
30	20241011	184000	55773690	9390	9390	9390	9390	0
31	20241011	183900	55773690	9390	9390	9390	9390	0
32	20241011	183800	55773690	9390	9390	9390	9390	197
33	20241011	183700	55773690	9390	9390	9390	9390	0
34	20241011	183600	55773690	9390	9390	9390	9390	0
35	20241011	183500	55773690	9390	9390	9390	9390	0
36	20241011	183400	55773690	9390	9390	9390	9390	0
37	20241011	183300	55773690	9390	9390	9390	9390	0
38	20241011	183200	55773690	9390	9390	9390	9390	0
39	20241011	183100	55773690	9390	9390	9390	9390	0
40	20241011	183000	55773690	9390	9390	9390	9390	0
41	20241011	182900	55773690	9390	9390	9390	9390	0
42	20241011	182800	55773690	9390	9390	9390	9390	0
43	20241011	182700	55773690	9390	9390	9390	9390	0
44	20241011	182600	55773690	9390	9390	9390	9390	0
45	20241011	182500	55773690	9390	9390	9390	9390	0
46	20241011	182400	55773690	9390	9390	9390	9390	0
47	20241011	182300	55773690	9390	9390	9390	9390	0
48	20241011	182200	55773690	9390	9390	9390	9390	0
49	20241011	182100	55773690	9390	9390	9390	9390	0
50	20241011	182000	55773690	9390	9390	9390	9390	0
51	20241011	181900	55773690	9390	9390	9390	9390	0
52	20241011	181800	55773690	9390	9390	9390	9390	0
53	20241011	181700	55773690	9390	9390	9390	9390	0
54	20241011	181600	55773690	9390	9390	9390	9390	0
55	20241011	181500	55773690	9390	9390	9390	9390	0
56	20241011	181400	55773690	9390	9390	9390	9390	0
57	20241011	181300	55773690	9390	9390	9390	9390	0
58	20241011	181200	55773690	9390	9390	9390	9390	0
59	20241011	181100	55773690	9390	9390	9390	9390	0
60	20241011	181000	55773690	9390	9390	9390	9390	0
61	20241011	180900	55773690	9390	9390	9390	9390	0
62	20241011	180800	55773690	9390	9390	9390	9390	197
63	20241011	180700	55773690	9390	9390	9390	9390	0
64	20241011	180600	55773690	9390	9390	9390	9390	0
65	20241011	180500	55773690	9390	9390	9390	9390	0
66	20241011	180400	55773690	9390	9390	9390	9390	0
67	20241011	180300	55773690	9390	9390	9390	9390	0
68	20241011	180200	55773690	9390	9390	9390	9390	0
69	20241011	180100	55773690	9390	9390	9390	9390	0
70	20241011	180000	55773690	9390	9390	9390	9390	0
71	20241011	175900	55773690	9390	9390	9390	9390	0
72	20241011	175800	55773690	9390	9390	9390	9390	0
73	20241011	175700	55773690	9390	9390	9390	9390	0
74	20241011	175600	55773690	9390	9390	9390	9390	0
75	20241011	175500	55773690	9390	9390	9390	9390	0
76	20241011	175400	55773690	9390	9390	9390	9390	0
77	20241011	175300	55773690	9390	9390	9390	9390	0
78	20241011	175200	55773690	9390	9390	9390	9390	0
79	20241011	175100	55773690	9390	9390	9390	9390	0
80	20241011	175000	55773690	9390	9390	9390	9390	0
81	20241011	174900	55773690	9390	9390	9390	9390	0
82	20241011	174800	55773690	9390	9390	9390	9390	0
83	20241011	174700	55773690	9390	9390	9390	9390	0
84	20241011	174600	55773690	9390	9390	9390	9390	0
85	20241011	174500	55773690	9390	9390	9390	9390	0
86	20241011	174400	55773690	9390	9390	9390	9390	0
87	20241011	174300	55773690	9390	9390	9390	9390	0
88	20241011	174200	55773690	9390	9390	9390	9390	0
89	20241011	174100	55773690	9390	9390	9390	9390	0
90	20241011	174000	55773690	9390	9390	9390	9390	0
91	20241011	173900	55773690	9390	9390	9390	9390	0
92	20241011	173800	55773690	9390	9390	9390	9390	197
93	20241011	173700	55773690	9390	9390	9390	9390	0
94	20241011	173600	55773690	9390	9390	9390	9390	0
95	20241011	173500	55773690	9390	9390	9390	9390	0
96	20241011	173400	55773690	9390	9390	9390	9390	0
97	20241011	173300	55773690	9390	9390	9390	9390	0
98	20241011	173200	55773690	9390	9390	9390	9390	0
99	20241011	173100	55773690	9390	9390	9390	9390	0
100	20241011	173000	55773690	9390	9390	9390	9390	0
101	20241011	172900	55773690	9390	9390	9390	9390	0
102	20241011	172800	55773690	9390	9390	9390	9390	0
103	20241011	172700	55773690	9390	9390	9390	9390	0
104	20241011	172600	55773690	9390	9390	9390	9390	0
105	20241011	172500	55773690	9390	9390	9390	9390	0
106	20241011	172400	55773690	9390	9390	9390	9390	0
107	20241011	172300	55773690	9390	9390	9390	9390	0
108	20241011	172200	55773690	9390	9390	9390	9390	0
109	20241011	172100	55773690	9390	9390	9390	9390	0
110	20241011	172000	55773690	9390	9390	9390	9390	0
111	20241011	171900	55773690	9390	9390	9390	9390	0
112	20241011	171800	55773690	9390	9390	9390	9390	0
113	20241011	171700	55773690	9390	9390	9390	9390	0
114	20241011	171600	55773690	9390	9390	9390	9390	0
115	20241011	171500	55773690	9390	9390	9390	9390	0
116	20241011	171400	55773690	9390	9390	9390	9390	0
117	20241011	171300	55773690	9390	9390	9390	9390	0
118	20241011	171200	55773690	9390	9390	9390	9390	0
119	20241011	171100	55773690	9390	9390	9390	9390	0
120	20241011	171000	55773690	9390	9390	9390	9390	0
121	20241011	170900	55773690	9390	9390	9390	9390	0
122	20241011	170800	55773690	9390	9390	9390	9390	197
123	20241011	170700	55773690	9390	9390	9390	9390	0
124	20241011	170600	55773690	9390	9390	9390	9390	0
125	20241011	170500	55773690	9390	9390	9390	9390	0
126	20241011	170400	55773690	9390	9390	9390	9390	0
127	20241011	170300	55773690	9390	9390	9390	9390	0
128	20241011	170200	55773690	9390	9390	9390	9390	0
129	20241011	170100	55773690	9390	9390	9390	9390	0
130	20241011	170000	55773690	9390	9390	9390	9390	0
131	20241011	165900	55773690	9390	9390	9390	9390	0
132	20241011	165800	55773690	9390	9390	9390	9390	0
133	20241011	165700	55773690	9390	9390	9390	9390	0
134	20241011	165600	55773690	9390	9390	9390	9390	0
135	20241011	165500	55773690	9390	9390	9390	9390	0
136	20241011	165400	55773690	9390	9390	9390	9390	0
137	20241011	165300	55773690	9390	9390	9390	9390	0
138	20241011	165200	55773690	9390	9390	9390	9390	0
139	20241011	165100	55773690	9390	9390	9390	9390	0
140	20241011	165000	55773690	9390	9390	9390	9390	0
141	20241011	164900	55773690	9390	9390	9390	9390	0
142	20241011	164800	55773690	9390	9390	9390	9390	0
143	20241011	164700	55773690	9390	9390	9390	9390	0
144	20241011	164600	55773690	9390	9390	9390	9390	0
145	20241011	164500	55773690	9390	9390	9390	9390	0
146	20241011	164400	55773690	9390	9390	9390	9390	0
147	20241011	164300	55773690	9390	9390	9390	9390	0
148	20241011	164200	55773690	9390	9390	9390	9390	0
149	20241011	164100	55773690	9390	9390	9390	9390	0
150	20241011	164000	55773690	9390	9390	9390	9390	0
151	20241011	163900	55773690	9390	9390	9390	9390	0
152	20241011	163800	55773690	9390	9390	9390	9390	197
153	20241011	163700	55773690	9390	9390	9390	9390	0
154	20241011	163600	55773690	9390	9390	9390	9390	0
155	20241011	163500	55773690	9390	9390	9390	9390	0
156	20241011	163400	55773690	9390	9390	9390	9390	0
157	20241011	163300	55773690	9390	9390	9390	9390	0
158	20241011	163200	55773690	9390	9390	9390	9390	0
159	20241011	163100	55773690	9390	9390	9390	9390	0
160	20241011	163000	55773690	9390	9390	9390	9390	0
161	20241011	162900	55773690	9390	9390	9390	9390	0
162	20241011	162800	55773690	9390	9390	9390	9390	0
163	20241011	162700	55773690	9390	9390	9390	9390	0
164	20241011	162600	55773690	9390	9390	9390	9390	0
165	20241011	162500	55773690	9390	9390	9390	9390	0
166	20241011	162400	55773690	9390	9390	9390	9390	0
167	20241011	162300	55773690	9390	9390	9390	9390	0
168	20241011	162200	55773690	9390	9390	9390	9390	0
169	20241011	162100	55773690	9390	9390	9390	9390	0
170	20241011	162000	55773690	9390	9390	9390	9390	0
171	20241011	161900	55773690	9390	9390	9390	9390	0
172	20241011	161800	55773690	9390	9390	9390	9390	0
173	20241011	161700	55773690	9390	9390	9390	9390	0
174	20241011	161600	55773690	9390	9390	9390	9390	0
175	20241011	161500	55773690	9390	9390	9390	9390	0
176	20241011	161400	55773690	9390	9390	9390	9390	0
177	20241011	161300	55773690	9390	9390	9390	9390	0
178	20241011	161200	55773690	9390	9390	9390	9390	0
179	20241011	161100	55773690	9390	9390	9390	9390	0
180	20241011	161000	55773690	9390	9390	9390	9390	0
181	20241011	160900	55773690	9390	9390	9390	9390	0
182	20241011	160800	55773690	9390	9390	9390	9390	197
183	20241011	160700	55773690	9390	9390	9390	9390	0
184	20241011	160600	55773690	9390	9390	9390	9390	0
185	20241011	160500	55773690	9390	9390	9390	9390	0
186	20241011	160400	55773690	9390	9390	9390	9390	0
187	20241011	160300	55773690	9390	9390	9390	9390	0
188	20241011	160200	55773690	9390	9390	9390	9390	0
189	20241011	160100	55773690	9390	9390	9390	9390	0
190	20241011	160000	55773690	9390	9390	9390	9390	0
191	20241011	155900	55773690	9390	9390	9390	9390	0
192	20241011	155800	55773690	9390	9390	9390	9390	0
193	20241011	155700	55773690	9390	9390	9390	9390	0
194	20241011	155600	55773690	9390	9390	9390	9390	0
195	20241011	155500	55773690	9390	9390	9390	9390	0
196	20241011	155400	55773690	9390	9390	9390	9390	0
197	20241011	155300	55773690	9390	9390	9390	9390	0
198	20241011	155200	55773690	9390	9390	9390	9390	0
199	20241011	155100	55773690	9390	9390	9390	9390	0
200	20241011	155000	55773690	9390	9390	9390	9390	0
201	20241011	154900	55773690	9390	9390	9390	9390	0
202	20241011	154800	55773690	9390	9390	9390	9390	0
203	20241011	154700	55773690	9390	9390	9390	9390	0
204	20241011	154600	55773690	9390	9390	9390	9390	0
205	20241011	154500	55773690	9390	9390	9390	9390	0
206	20241011	154400	55773690	9390	9390	9390	9390	0
207	20241011	154300	55773690	9390	9390	9390	9390	0
208	20241011	154200	55773690	9390	9390	9390	9390	0
209	20241011	154100	55773690	9390	9390	9390	9390	0
210	20241011	154000	55773690	9390	9390	9390	9390	0
211	20241011	153900	55773690	9390	9390	9390	9390	0
212	20241011	153800	55773690	9390	9390	9390	9390	197
213	20241011	153700	55773690	9390	9390	9390	9390	0
214	20241011	153600	55773690	9390	9390	9390	9390	0
215	20241011	153500	55773690	9390	9390	9390	9390	0
216	20241011	153400	55773690	9390	9390	9390	9390	0
217	20241011	153300	55773690	9390	9390	9390	9390	0
218	20241011	153200	55773690	9390	9390	9390	9390	0
219	20241011	153100	55773690	9390	9390	9390	9390	0
220	20241011	153000	55773690	9390	9390	9390	9390	197
221	20241011	152900	53923860	9390	9390	9390	9390	0
222	20241011	152800	53923860	9390	9390	9390	9390	0
223	20241011	152700	53923860	9390	9390	9390	9390	0
224	20241011	152600	53923860	9390	9390	9390	9390	0
225	20241011	152500	53923860	9390	9390	9390	9390	0
226	20241011	152400	53923860	9390	9390	9390	9390	0
227	20241011	152300	53923860	9390	9390	9390	9390	0
228	20241011	152200	53923860	9390	9390	9390	9390	0
229	20241011	152100	53923860	9390	9390	9390	9390	0
230	20241011	152000	53923860	9390	9390	9390	9390	0
231	20241011	151900	53923860	9390	9390	9390	9390	0
232	20241011	151800	53923860	9390	9390	9390	9390	0
233	20241011	151700	53923860	9390	9390	9390	9390	0
234	20241011	151600	53923860	9390	9390	9390	9390	0
235	20241011	151500	53923860	9390	9390	9390	9390	0
236	20241011	151400	53923860	9390	9390	9390	9390	0
237	20241011	151300	53923860	9390	9390	9390	9390	0
238	20241011	151200	53923860	9390	9390	9390	9390	0
239	20241011	151100	53923860	9390	9390	9390	9390	0
240	20241011	151000	53923860	9390	9390	9390	9390	0
241	20241011	150900	53923860	9390	9390	9390	9390	0
242	20241011	150800	53923860	9390	9390	9390	9390	0
243	20241011	150700	53923860	9390	9390	9390	9390	0
244	20241011	150600	53923860	9390	9390	9390	9390	0
245	20241011	150500	53923860	9390	9390	9390	9390	0
246	20241011	150400	53923860	9390	9390	9390	9390	0
247	20241011	150300	53923860	9390	9390	9390	9390	0
248	20241011	150200	53923860	9390	9390	9390	9390	0
249	20241011	150100	53923860	9390	9390	9390	9390	0
250	20241011	150000	53923860	9390	9390	9390	9390	5
251	20241011	145900	53876910	9390	9390	9390	9390	0
252	20241011	145800	53876910	9390	9390	9390	9390	0
253	20241011	145700	53876910	9390	9390	9390	9390	0
254	20241011	145600	53876910	9390	9390	9390	9390	0
255	20241011	145500	53876910	9390	9370	9390	9370	366
256	20241011	145400	50441410	9370	9370	9370	9370	9
257	20241011	145300	50357080	9360	9360	9360	9360	0
258	20241011	145200	50357080	9360	9360	9360	9360	0
259	20241011	145100	50357080	9360	9360	9360	9360	0
260	20241011	145000	50357080	9360	9360	9360	9360	24
261	20241011	144900	50132440	9370	9370	9370	9370	0
262	20241011	144800	50132440	9370	9370	9370	9370	0
263	20241011	144700	50132440	9370	9370	9370	9370	0
264	20241011	144600	50132440	9370	9370	9370	9370	0
265	20241011	144500	50132440	9370	9370	9370	9370	0
266	20241011	144400	50132440	9370	9370	9370	9370	0
267	20241011	144300	50132440	9370	9370	9370	9370	0
268	20241011	144200	50132440	9370	9370	9370	9370	0
269	20241011	144100	50132440	9370	9370	9370	9370	0
270	20241011	144000	50132440	9370	9370	9370	9370	0
271	20241011	143900	50132440	9370	9370	9370	9370	0
272	20241011	143800	50132440	9370	9370	9370	9370	0
273	20241011	143700	50132440	9370	9370	9370	9370	0
274	20241011	143600	50132440	9370	9370	9370	9370	1
275	20241011	143500	50123070	9370	9370	9370	9370	0
276	20241011	143400	50123070	9370	9370	9370	9370	0
277	20241011	143300	50123070	9370	9370	9370	9370	0
278	20241011	143200	50123070	9370	9370	9370	9370	0
279	20241011	143100	50123070	9370	9370	9370	9370	0
280	20241011	143000	50123070	9370	9370	9370	9370	0
281	20241011	142900	50123070	9370	9370	9370	9370	0
282	20241011	142800	50123070	9370	9370	9370	9370	9
283	20241011	142700	50038740	9370	9370	9370	9370	0
284	20241011	142600	50038740	9370	9370	9370	9370	0
285	20241011	142500	50038740	9370	9370	9370	9370	0
286	20241011	142400	50038740	9370	9370	9370	9370	0
287	20241011	142300	50038740	9370	9370	9370	9370	0
288	20241011	142200	50038740	9370	9370	9370	9370	0
289	20241011	142100	50038740	9370	9370	9370	9370	0
290	20241011	142000	50038740	9370	9370	9370	9370	10
291	20241011	141900	49945040	9370	9370	9370	9370	0
292	20241011	141800	49945040	9370	9370	9370	9370	0
293	20241011	141700	49945040	9370	9370	9370	9370	0
294	20241011	141600	49945040	9370	9370	9370	9370	0
295	20241011	141500	49945040	9370	9370	9370	9370	0
296	20241011	141400	49945040	9370	9370	9370	9370	0
297	20241011	141300	49945040	9370	9370	9370	9370	0
298	20241011	141200	49945040	9370	9370	9370	9370	0
299	20241011	141100	49945040	9370	9370	9370	9370	0
300	20241011	141000	49945040	9370	9370	9370	9370	0
301	20241011	140900	49945040	9370	9370	9370	9370	0
302	20241011	140800	49945040	9370	9370	9370	9370	0
303	20241011	140700	49945040	9370	9370	9370	9370	0
304	20241011	140600	49945040	9370	9370	9370	9370	0
305	20241011	140500	49945040	9370	9370	9370	9370	0
306	20241011	140400	49945040	9370	9370	9370	9370	0
307	20241011	140300	49945040	9370	9370	9370	9370	0
308	20241011	140200	49945040	9370	9370	9370	9370	0
309	20241011	140100	49945040	9370	9370	9370	9370	0
310	20241011	140000	49945040	9370	9370	9370	9370	0
311	20241011	135900	49945040	9370	9370	9370	9370	0
312	20241011	135800	49945040	9370	9370	9370	9370	0
313	20241011	135700	49945040	9370	9370	9370	9370	0
314	20241011	135600	49945040	9370	9370	9370	9370	0
315	20241011	135500	49945040	9370	9370	9370	9370	3
316	20241011	135400	49916930	9370	9370	9370	9370	0
317	20241011	135300	49916930	9370	9370	9370	9370	0
318	20241011	135200	49916930	9370	9370	9370	9370	0
319	20241011	135100	49916930	9370	9370	9370	9370	10
320	20241011	135000	49823230	9380	9380	9380	9380	0
321	20241011	134900	49823230	9380	9380	9380	9380	0
322	20241011	134800	49823230	9380	9380	9380	9380	0
323	20241011	134700	49823230	9380	9380	9380	9380	0
324	20241011	134600	49823230	9380	9380	9380	9380	0
325	20241011	134500	49823230	9380	9380	9380	9380	0
326	20241011	134400	49823230	9380	9380	9380	9380	0
327	20241011	134300	49823230	9380	9380	9380	9380	0
328	20241011	134200	49823230	9380	9380	9380	9380	0
329	20241011	134100	49823230	9380	9380	9380	9380	0
330	20241011	134000	49823230	9380	9380	9380	9380	0
331	20241011	133900	49823230	9380	9380	9380	9380	0
332	20241011	133800	49823230	9380	9380	9380	9380	0
333	20241011	133700	49823230	9380	9380	9380	9380	0
334	20241011	133600	49823230	9380	9380	9380	9380	1
335	20241011	133500	49813850	9380	9380	9380	9380	0
336	20241011	133400	49813850	9380	9380	9380	9380	0
337	20241011	133300	49813850	9380	9380	9380	9380	0
338	20241011	133200	49813850	9380	9380	9380	9380	0
339	20241011	133100	49813850	9380	9380	9380	9380	0
340	20241011	133000	49813850	9380	9380	9380	9380	0
341	20241011	132900	49813850	9380	9380	9380	9380	0
342	20241011	132800	49813850	9380	9380	9380	9380	0
343	20241011	132700	49813850	9380	9380	9380	9380	0
344	20241011	132600	49813850	9380	9380	9380	9380	0
345	20241011	132500	49813850	9380	9380	9380	9380	5
346	20241011	132400	49766950	9380	9380	9380	9380	0
347	20241011	132300	49766950	9380	9380	9380	9380	0
348	20241011	132200	49766950	9380	9380	9380	9380	0
349	20241011	132100	49766950	9380	9380	9380	9380	0
350	20241011	132000	49766950	9380	9380	9380	9380	0
351	20241011	131900	49766950	9380	9380	9380	9380	0
352	20241011	131800	49766950	9380	9380	9380	9380	1
353	20241011	131700	49757570	9380	9380	9380	9380	0
354	20241011	131600	49757570	9380	9380	9380	9380	0
355	20241011	131500	49757570	9380	9380	9380	9380	0
356	20241011	131400	49757570	9380	9380	9380	9380	0
357	20241011	131300	49757570	9380	9380	9380	9380	0
358	20241011	131200	49757570	9380	9380	9380	9380	0
359	20241011	131100	49757570	9380	9380	9380	9380	0
360	20241011	131000	49757570	9380	9380	9380	9380	0
361	20241011	130900	49757570	9380	9380	9380	9380	0
362	20241011	130800	49757570	9380	9380	9380	9380	0
363	20241011	130700	49757570	9380	9380	9380	9380	0
364	20241011	130600	49757570	9380	9380	9380	9380	0
365	20241011	130500	49757570	9380	9380	9380	9380	0
366	20241011	130400	49757570	9380	9380	9380	9380	0
367	20241011	130300	49757570	9380	9380	9380	9380	0
368	20241011	130200	49757570	9380	9380	9380	9380	0
369	20241011	130100	49757570	9380	9380	9380	9380	0
370	20241011	130000	49757570	9380	9380	9380	9380	0
371	20241011	125900	49757570	9380	9380	9380	9380	0
372	20241011	125800	49757570	9380	9380	9380	9380	1
373	20241011	125700	49748190	9360	9360	9360	9360	0
374	20241011	125600	49748190	9360	9350	9360	9350	158
375	20241011	125500	48270130	9370	9370	9370	9370	0
376	20241011	125400	48270130	9370	9380	9380	9370	28
377	20241011	125300	48007730	9370	9370	9370	9370	0
378	20241011	125200	48007730	9370	9370	9370	9370	0
379	20241011	125100	48007730	9370	9370	9370	9370	0
380	20241011	125000	48007730	9370	9370	9370	9370	0
381	20241011	124900	48007730	9370	9370	9370	9370	0
382	20241011	124800	48007730	9370	9370	9370	9370	0
383	20241011	124700	48007730	9370	9370	9370	9370	1
384	20241011	124600	47998360	9380	9380	9380	9380	0
385	20241011	124500	47998360	9380	9380	9380	9380	0
386	20241011	124400	47998360	9380	9380	9380	9380	0
387	20241011	124300	47998360	9380	9380	9380	9380	0
388	20241011	124200	47998360	9380	9380	9380	9380	0
389	20241011	124100	47998360	9380	9380	9380	9380	0
390	20241011	124000	47998360	9380	9380	9380	9380	0
391	20241011	123900	47998360	9380	9380	9380	9380	0
392	20241011	123800	47998360	9380	9380	9380	9380	0
393	20241011	123700	47998360	9380	9380	9380	9380	0
394	20241011	123600	47998360	9380	9380	9380	9380	0
395	20241011	123500	47998360	9380	9380	9380	9380	0
396	20241011	123400	47998360	9380	9380	9380	9380	0
397	20241011	123300	47998360	9380	9380	9380	9380	0
398	20241011	123200	47998360	9380	9380	9380	9380	0
399	20241011	123100	47998360	9380	9380	9380	9380	0
400	20241011	123000	47998360	9380	9380	9380	9380	0
401	20241011	122900	47998360	9380	9380	9380	9380	0
402	20241011	122800	47998360	9380	9380	9380	9380	0
403	20241011	122700	47998360	9380	9380	9380	9380	0
404	20241011	122600	47998360	9380	9380	9380	9380	0
405	20241011	122500	47998360	9380	9380	9380	9380	0
406	20241011	122400	47998360	9380	9380	9380	9380	0
407	20241011	122300	47998360	9380	9380	9380	9380	0
408	20241011	122200	47998360	9380	9380	9380	9380	10
409	20241011	122100	47904560	9380	9380	9380	9380	5
410	20241011	122000	47857660	9380	9380	9380	9380	0
411	20241011	121900	47857660	9380	9380	9380	9380	0
412	20241011	121800	47857660	9380	9380	9380	9380	0
413	20241011	121700	47857660	9380	9380	9380	9380	0
414	20241011	121600	47857660	9380	9380	9380	9380	0
415	20241011	121500	47857660	9380	9380	9380	9380	0
416	20241011	121400	47857660	9380	9380	9380	9380	0
417	20241011	121300	47857660	9380	9380	9380	9380	0
418	20241011	121200	47857660	9380	9380	9380	9380	0
419	20241011	121100	47857660	9380	9380	9380	9380	1
420	20241011	121000	47848280	9380	9380	9380	9380	0
421	20241011	120900	47848280	9380	9380	9380	9380	0
422	20241011	120800	47848280	9380	9380	9380	9380	0
423	20241011	120700	47848280	9380	9380	9380	9380	0
424	20241011	120600	47848280	9380	9380	9380	9380	0
425	20241011	120500	47848280	9380	9380	9380	9380	0
426	20241011	120400	47848280	9380	9380	9380	9380	0
427	20241011	120300	47848280	9380	9380	9380	9380	0
428	20241011	120200	47848280	9380	9380	9380	9380	0
429	20241011	120100	47848280	9380	9380	9380	9380	0
430	20241011	120000	47848280	9380	9380	9380	9380	0
431	20241011	115900	47848280	9380	9380	9380	9380	0
432	20241011	115800	47848280	9380	9380	9380	9380	0
433	20241011	115700	47848280	9380	9380	9380	9380	0
434	20241011	115600	47848280	9380	9380	9380	9380	0
435	20241011	115500	47848280	9380	9380	9380	9380	0
436	20241011	115400	47848280	9380	9380	9380	9380	116
437	20241011	115300	46760200	9370	9370	9370	9370	0
438	20241011	115200	46760200	9370	9370	9370	9370	0
439	20241011	115100	46760200	9370	9370	9370	9370	0
440	20241011	115000	46760200	9370	9370	9370	9370	0
441	20241011	114900	46760200	9370	9370	9370	9370	0
442	20241011	114800	46760200	9370	9370	9370	9370	0
443	20241011	114700	46760200	9370	9370	9370	9370	0
444	20241011	114600	46760200	9370	9370	9370	9370	0
445	20241011	114500	46760200	9370	9370	9370	9370	0
446	20241011	114400	46760200	9370	9370	9370	9370	0
447	20241011	114300	46760200	9370	9370	9370	9370	0
448	20241011	114200	46760200	9370	9370	9370	9370	0
449	20241011	114100	46760200	9370	9370	9370	9370	0
450	20241011	114000	46760200	9370	9370	9370	9370	0
451	20241011	113900	46760200	9370	9370	9370	9370	0
452	20241011	113800	46760200	9370	9370	9370	9370	0
453	20241011	113700	46760200	9370	9370	9370	9370	0
454	20241011	113600	46760200	9370	9370	9370	9370	0
455	20241011	113500	46760200	9370	9370	9370	9370	0
456	20241011	113400	46760200	9370	9370	9370	9370	0
457	20241011	113300	46760200	9370	9370	9370	9370	0
458	20241011	113200	46760200	9370	9370	9370	9370	0
459	20241011	113100	46760200	9370	9370	9370	9370	0
460	20241011	113000	46760200	9370	9370	9370	9370	0
461	20241011	112900	46760200	9370	9370	9370	9370	0
462	20241011	112800	46760200	9370	9370	9370	9370	0
463	20241011	112700	46760200	9370	9370	9370	9370	0
464	20241011	112600	46760200	9370	9370	9370	9370	0
465	20241011	112500	46760200	9370	9370	9370	9370	0
466	20241011	112400	46760200	9370	9370	9370	9370	0
467	20241011	112300	46760200	9370	9370	9370	9370	1
468	20241011	112200	46750830	9380	9380	9380	9380	0
469	20241011	112100	46750830	9380	9380	9380	9380	0
470	20241011	112000	46750830	9380	9380	9380	9380	0
471	20241011	111900	46750830	9380	9380	9380	9380	0
472	20241011	111800	46750830	9380	9380	9380	9380	0
473	20241011	111700	46750830	9380	9380	9380	9380	0
474	20241011	111600	46750830	9380	9380	9380	9380	0
475	20241011	111500	46750830	9380	9380	9380	9380	0
476	20241011	111400	46750830	9380	9380	9380	9380	0
477	20241011	111300	46750830	9380	9380	9380	9380	5
478	20241011	111200	46703930	9380	9380	9380	9380	0
479	20241011	111100	46703930	9380	9380	9380	9380	0
480	20241011	111000	46703930	9380	9380	9380	9380	0
481	20241011	110900	46703930	9380	9380	9380	9380	0
482	20241011	110800	46703930	9380	9380	9380	9380	0
483	20241011	110700	46703930	9380	9380	9380	9380	0
484	20241011	110600	46703930	9380	9380	9380	9380	0
485	20241011	110500	46703930	9380	9380	9380	9380	0
486	20241011	110400	46703930	9380	9380	9380	9380	0
487	20241011	110300	46703930	9380	9380	9380	9380	0
488	20241011	110200	46703930	9380	9380	9380	9380	0
489	20241011	110100	46703930	9380	9380	9380	9380	0
490	20241011	110000	46703930	9380	9380	9380	9380	0
491	20241011	105900	46703930	9380	9380	9380	9380	0
492	20241011	105800	46703930	9380	9380	9380	9380	0
493	20241011	105700	46703930	9380	9380	9380	9380	0
494	20241011	105600	46703930	9380	9380	9380	9380	0
495	20241011	105500	46703930	9380	9380	9380	9380	0
496	20241011	105400	46703930	9380	9380	9380	9380	0
497	20241011	105300	46703930	9380	9380	9380	9380	0
498	20241011	105200	46703930	9380	9380	9380	9380	0
499	20241011	105100	46703930	9380	9380	9380	9380	0
500	20241011	105000	46703930	9380	9380	9380	9380	0
501	20241011	104900	46703930	9380	9380	9380	9380	0
502	20241011	104800	46703930	9380	9380	9380	9380	9
503	20241011	104700	46619510	9380	9380	9380	9380	1
504	20241011	104600	46610130	9370	9370	9370	9370	20
505	20241011	104500	46422730	9380	9380	9380	9380	1
506	20241011	104400	46413350	9380	9380	9380	9380	0
507	20241011	104300	46413350	9380	9370	9380	9370	303
508	20241011	104200	43573950	9370	9370	9370	9370	0
509	20241011	104100	43573950	9370	9370	9370	9370	0
510	20241011	104000	43573950	9370	9370	9370	9370	0
511	20241011	103900	43573950	9370	9370	9370	9370	0
512	20241011	103800	43573950	9370	9370	9370	9370	0
513	20241011	103700	43573950	9370	9370	9370	9370	0
514	20241011	103600	43573950	9370	9370	9370	9370	0
515	20241011	103500	43573950	9370	9370	9370	9370	36
516	20241011	103400	43236630	9350	9360	9360	9350	500
517	20241011	103300	38558290	9400	9400	9400	9400	0
518	20241011	103200	38558290	9400	9400	9400	9400	0
519	20241011	103100	38558290	9400	9400	9400	9400	0
520	20241011	103000	38558290	9400	9400	9400	9400	0
521	20241011	102900	38558290	9400	9400	9400	9400	0
522	20241011	102800	38558290	9400	9400	9400	9400	0
523	20241011	102700	38558290	9400	9380	9400	9380	450
524	20241011	102600	34336930	9380	9380	9380	9380	0
525	20241011	102500	34336930	9380	9390	9430	9360	686
526	20241011	102400	27903370	9390	9390	9390	9390	0
527	20241011	102300	27903370	9390	9390	9390	9390	0
528	20241011	102200	27903370	9390	9390	9390	9390	0
529	20241011	102100	27903370	9390	9390	9390	9390	1
530	20241011	102000	27893980	9430	9430	9430	9430	0
531	20241011	101900	27893980	9430	9430	9430	9430	0
532	20241011	101800	27893980	9430	9430	9430	9430	0
533	20241011	101700	27893980	9430	9430	9430	9430	0
534	20241011	101600	27893980	9430	9430	9430	9430	0
535	20241011	101500	27893980	9430	9430	9430	9430	0
536	20241011	101400	27893980	9430	9430	9430	9430	0
537	20241011	101300	27893980	9430	9430	9430	9430	0
538	20241011	101200	27893980	9430	9430	9430	9430	0
539	20241011	101100	27893980	9430	9430	9430	9430	0
540	20241011	101000	27893980	9430	9430	9430	9430	0
541	20241011	100900	27893980	9430	9430	9430	9430	0
542	20241011	100800	27893980	9430	9430	9430	9430	0
543	20241011	100700	27893980	9430	9430	9430	9430	0
544	20241011	100600	27893980	9430	9430	9430	9430	0
545	20241011	100500	27893980	9430	9430	9430	9430	0
546	20241011	100400	27893980	9430	9440	9440	9430	1761
547	20241011	100300	11287500	9480	9480	9480	9480	0
548	20241011	100200	11287500	9480	9480	9480	9480	0
549	20241011	100100	11287500	9480	9480	9480	9480	0
550	20241011	100000	11287500	9480	9480	9480	9480	0
551	20241011	095900	11287500	9480	9480	9480	9480	0
552	20241011	095800	11287500	9480	9480	9480	9480	0
553	20241011	095700	11287500	9480	9480	9480	9480	0
554	20241011	095600	11287500	9480	9480	9480	9480	0
555	20241011	095500	11287500	9480	9480	9480	9480	0
556	20241011	095400	11287500	9480	9480	9480	9480	0
557	20241011	095300	11287500	9480	9480	9480	9480	0
558	20241011	095200	11287500	9480	9480	9480	9480	0
559	20241011	095100	11287500	9480	9430	9480	9430	533
560	20241011	095000	6256590	9440	9440	9440	9440	0
561	20241011	094900	6256590	9440	9440	9440	9440	0
562	20241011	094800	6256590	9440	9440	9440	9440	0
563	20241011	094700	6256590	9440	9440	9440	9440	4
564	20241011	094600	6218830	9450	9450	9450	9450	0
565	20241011	094500	6218830	9450	9450	9450	9450	0
566	20241011	094400	6218830	9450	9450	9450	9450	0
567	20241011	094300	6218830	9450	9450	9450	9450	0
568	20241011	094200	6218830	9450	9450	9450	9450	13
569	20241011	094100	6095980	9450	9450	9450	9450	0
570	20241011	094000	6095980	9450	9430	9450	9430	215
571	20241011	093900	4067420	9430	9430	9430	9430	0
572	20241011	093800	4067420	9430	9430	9430	9430	0
573	20241011	093700	4067420	9430	9430	9430	9430	0
574	20241011	093600	4067420	9430	9430	9430	9430	0
575	20241011	093500	4067420	9430	9430	9430	9430	0
576	20241011	093400	4067420	9430	9430	9430	9430	0
577	20241011	093300	4067420	9430	9430	9430	9430	0
578	20241011	093200	4067420	9430	9430	9430	9430	0
579	20241011	093100	4067420	9430	9430	9430	9430	0
580	20241011	093000	4067420	9430	9430	9430	9430	0
581	20241011	092900	4067420	9430	9430	9430	9430	0
582	20241011	092800	4067420	9430	9430	9430	9430	0
583	20241011	092700	4067420	9430	9430	9430	9430	0
584	20241011	092600	4067420	9430	9430	9430	9430	0
585	20241011	092500	4067420	9430	9430	9430	9430	61
586	20241011	092400	3492190	9430	9430	9430	9430	0
587	20241011	092300	3492190	9430	9430	9430	9430	0
588	20241011	092200	3492190	9430	9430	9430	9430	0
589	20241011	092100	3492190	9430	9430	9430	9430	0
590	20241011	092000	3492190	9430	9430	9430	9430	0
591	20241011	091900	3492190	9430	9430	9430	9430	0
592	20241011	091800	3492190	9430	9430	9430	9430	0
593	20241011	091700	3492190	9430	9430	9430	9430	0
594	20241011	091600	3492190	9430	9430	9430	9430	0
595	20241011	091500	3492190	9430	9430	9430	9430	0
596	20241011	091400	3492190	9430	9430	9430	9430	0
597	20241011	091300	3492190	9430	9430	9430	9430	1
598	20241011	091200	3482760	9430	9430	9430	9430	0
599	20241011	091100	3482760	9430	9430	9430	9430	0
600	20241011	091000	3482760	9430	9430	9430	9430	0
601	20241011	090900	3482760	9430	9430	9430	9430	0
602	20241011	090800	3482760	9430	9430	9430	9430	0
603	20241011	090700	3482760	9430	9430	9430	9430	0
604	20241011	090600	3482760	9430	9430	9430	9430	0
605	20241011	090500	3482760	9430	9430	9430	9430	0
606	20241011	090400	3482760	9430	9430	9430	9430	0
607	20241011	090300	3482760	9430	9430	9430	9430	0
608	20241011	090200	3482760	9430	9430	9430	9430	128
609	20241011	090100	2275720	9420	9400	9430	9400	182
610	20241011	090000	562200	9370	9370	9370	9370	60