KissMeData/044820/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192800	16962960	8740	8740	8740	8740	54
3	20241010	192700	16962960	8740	8740	8740	8740	0
4	20241010	192600	16962960	8740	8740	8740	8740	0
5	20241010	192500	16962960	8740	8740	8740	8740	0
6	20241010	192400	16962960	8740	8740	8740	8740	0
7	20241010	192300	16962960	8740	8740	8740	8740	0
8	20241010	192200	16962960	8740	8740	8740	8740	0
9	20241010	192100	16962960	8740	8740	8740	8740	0
10	20241010	192000	16962960	8740	8740	8740	8740	0
11	20241010	191900	16962960	8740	8740	8740	8740	0
12	20241010	191800	16962960	8740	8740	8740	8740	0
13	20241010	191700	16962960	8740	8740	8740	8740	0
14	20241010	191600	16962960	8740	8740	8740	8740	0
15	20241010	191500	16962960	8740	8740	8740	8740	0
16	20241010	191400	16962960	8740	8740	8740	8740	0
17	20241010	191300	16962960	8740	8740	8740	8740	0
18	20241010	191200	16962960	8740	8740	8740	8740	0
19	20241010	191100	16962960	8740	8740	8740	8740	0
20	20241010	191000	16962960	8740	8740	8740	8740	0
21	20241010	190900	16962960	8740	8740	8740	8740	0
22	20241010	190800	16962960	8740	8740	8740	8740	0
23	20241010	190700	16962960	8740	8740	8740	8740	0
24	20241010	190600	16962960	8740	8740	8740	8740	0
25	20241010	190500	16962960	8740	8740	8740	8740	0
26	20241010	190400	16962960	8740	8740	8740	8740	0
27	20241010	190300	16962960	8740	8740	8740	8740	0
28	20241010	190200	16962960	8740	8740	8740	8740	0
29	20241010	190100	16962960	8740	8740	8740	8740	0
30	20241010	190000	16962960	8740	8740	8740	8740	0
31	20241010	185900	16962960	8740	8740	8740	8740	0
32	20241010	185800	16962960	8740	8740	8740	8740	54
33	20241010	185700	16962960	8740	8740	8740	8740	0
34	20241010	185600	16962960	8740	8740	8740	8740	0
35	20241010	185500	16962960	8740	8740	8740	8740	0
36	20241010	185400	16962960	8740	8740	8740	8740	0
37	20241010	185300	16962960	8740	8740	8740	8740	0
38	20241010	185200	16962960	8740	8740	8740	8740	0
39	20241010	185100	16962960	8740	8740	8740	8740	0
40	20241010	185000	16962960	8740	8740	8740	8740	0
41	20241010	184900	16962960	8740	8740	8740	8740	0
42	20241010	184800	16962960	8740	8740	8740	8740	0
43	20241010	184700	16962960	8740	8740	8740	8740	0
44	20241010	184600	16962960	8740	8740	8740	8740	0
45	20241010	184500	16962960	8740	8740	8740	8740	0
46	20241010	184400	16962960	8740	8740	8740	8740	0
47	20241010	184300	16962960	8740	8740	8740	8740	0
48	20241010	184200	16962960	8740	8740	8740	8740	0
49	20241010	184100	16962960	8740	8740	8740	8740	0
50	20241010	184000	16962960	8740	8740	8740	8740	0
51	20241010	183900	16962960	8740	8740	8740	8740	0
52	20241010	183800	16962960	8740	8740	8740	8740	0
53	20241010	183700	16962960	8740	8740	8740	8740	0
54	20241010	183600	16962960	8740	8740	8740	8740	0
55	20241010	183500	16962960	8740	8740	8740	8740	0
56	20241010	183400	16962960	8740	8740	8740	8740	0
57	20241010	183300	16962960	8740	8740	8740	8740	0
58	20241010	183200	16962960	8740	8740	8740	8740	0
59	20241010	183100	16962960	8740	8740	8740	8740	0
60	20241010	183000	16962960	8740	8740	8740	8740	0
61	20241010	182900	16962960	8740	8740	8740	8740	0
62	20241010	182800	16962960	8740	8740	8740	8740	54
63	20241010	182700	16962960	8740	8740	8740	8740	0
64	20241010	182600	16962960	8740	8740	8740	8740	0
65	20241010	182500	16962960	8740	8740	8740	8740	0
66	20241010	182400	16962960	8740	8740	8740	8740	0
67	20241010	182300	16962960	8740	8740	8740	8740	0
68	20241010	182200	16962960	8740	8740	8740	8740	0
69	20241010	182100	16962960	8740	8740	8740	8740	0
70	20241010	182000	16962960	8740	8740	8740	8740	0
71	20241010	181900	16962960	8740	8740	8740	8740	0
72	20241010	181800	16962960	8740	8740	8740	8740	0
73	20241010	181700	16962960	8740	8740	8740	8740	0
74	20241010	181600	16962960	8740	8740	8740	8740	0
75	20241010	181500	16962960	8740	8740	8740	8740	0
76	20241010	181400	16962960	8740	8740	8740	8740	0
77	20241010	181300	16962960	8740	8740	8740	8740	0
78	20241010	181200	16962960	8740	8740	8740	8740	0
79	20241010	181100	16962960	8740	8740	8740	8740	0
80	20241010	181000	16962960	8740	8740	8740	8740	0
81	20241010	180900	16962960	8740	8740	8740	8740	0
82	20241010	180800	16962960	8740	8740	8740	8740	0
83	20241010	180700	16962960	8740	8740	8740	8740	0
84	20241010	180600	16962960	8740	8740	8740	8740	0
85	20241010	180500	16962960	8740	8740	8740	8740	0
86	20241010	180400	16962960	8740	8740	8740	8740	0
87	20241010	180300	16962960	8740	8740	8740	8740	0
88	20241010	180200	16962960	8740	8740	8740	8740	0
89	20241010	180100	16962960	8740	8740	8740	8740	0
90	20241010	180000	16962960	8740	8740	8740	8740	0
91	20241010	175900	16962960	8740	8740	8740	8740	0
92	20241010	175800	16962960	8740	8740	8740	8740	54
93	20241010	175700	16962960	8740	8740	8740	8740	0
94	20241010	175600	16962960	8740	8740	8740	8740	0
95	20241010	175500	16962960	8740	8740	8740	8740	0
96	20241010	175400	16962960	8740	8740	8740	8740	0
97	20241010	175300	16962960	8740	8740	8740	8740	0
98	20241010	175200	16962960	8740	8740	8740	8740	0
99	20241010	175100	16962960	8740	8740	8740	8740	0
100	20241010	175000	16962960	8740	8740	8740	8740	0
101	20241010	174900	16962960	8740	8740	8740	8740	0
102	20241010	174800	16962960	8740	8740	8740	8740	0
103	20241010	174700	16962960	8740	8740	8740	8740	0
104	20241010	174600	16962960	8740	8740	8740	8740	0
105	20241010	174500	16962960	8740	8740	8740	8740	0
106	20241010	174400	16962960	8740	8740	8740	8740	0
107	20241010	174300	16962960	8740	8740	8740	8740	0
108	20241010	174200	16962960	8740	8740	8740	8740	0
109	20241010	174100	16962960	8740	8740	8740	8740	0
110	20241010	174000	16962960	8740	8740	8740	8740	0
111	20241010	173900	16962960	8740	8740	8740	8740	0
112	20241010	173800	16962960	8740	8740	8740	8740	0
113	20241010	173700	16962960	8740	8740	8740	8740	0
114	20241010	173600	16962960	8740	8740	8740	8740	0
115	20241010	173500	16962960	8740	8740	8740	8740	0
116	20241010	173400	16962960	8740	8740	8740	8740	0
117	20241010	173300	16962960	8740	8740	8740	8740	0
118	20241010	173200	16962960	8740	8740	8740	8740	0
119	20241010	173100	16962960	8740	8740	8740	8740	0
120	20241010	173000	16962960	8740	8740	8740	8740	0
121	20241010	172900	16962960	8740	8740	8740	8740	0
122	20241010	172800	16962960	8740	8740	8740	8740	54
123	20241010	172700	16962960	8740	8740	8740	8740	0
124	20241010	172600	16962960	8740	8740	8740	8740	0
125	20241010	172500	16962960	8740	8740	8740	8740	0
126	20241010	172400	16962960	8740	8740	8740	8740	0
127	20241010	172300	16962960	8740	8740	8740	8740	0
128	20241010	172200	16962960	8740	8740	8740	8740	0
129	20241010	172100	16962960	8740	8740	8740	8740	0
130	20241010	172000	16962960	8740	8740	8740	8740	0
131	20241010	171900	16962960	8740	8740	8740	8740	0
132	20241010	171800	16962960	8740	8740	8740	8740	0
133	20241010	171700	16962960	8740	8740	8740	8740	0
134	20241010	171600	16962960	8740	8740	8740	8740	0
135	20241010	171500	16962960	8740	8740	8740	8740	0
136	20241010	171400	16962960	8740	8740	8740	8740	0
137	20241010	171300	16962960	8740	8740	8740	8740	0
138	20241010	171200	16962960	8740	8740	8740	8740	0
139	20241010	171100	16962960	8740	8740	8740	8740	0
140	20241010	171000	16962960	8740	8740	8740	8740	0
141	20241010	170900	16962960	8740	8740	8740	8740	0
142	20241010	170800	16962960	8740	8740	8740	8740	0
143	20241010	170700	16962960	8740	8740	8740	8740	0
144	20241010	170600	16962960	8740	8740	8740	8740	0
145	20241010	170500	16962960	8740	8740	8740	8740	0
146	20241010	170400	16962960	8740	8740	8740	8740	0
147	20241010	170300	16962960	8740	8740	8740	8740	0
148	20241010	170200	16962960	8740	8740	8740	8740	0
149	20241010	170100	16962960	8740	8740	8740	8740	0
150	20241010	170000	16962960	8740	8740	8740	8740	0
151	20241010	165900	16962960	8740	8740	8740	8740	0
152	20241010	165800	16962960	8740	8740	8740	8740	54
153	20241010	165700	16962960	8740	8740	8740	8740	0
154	20241010	165600	16962960	8740	8740	8740	8740	0
155	20241010	165500	16962960	8740	8740	8740	8740	0
156	20241010	165400	16962960	8740	8740	8740	8740	0
157	20241010	165300	16962960	8740	8740	8740	8740	0
158	20241010	165200	16962960	8740	8740	8740	8740	0
159	20241010	165100	16962960	8740	8740	8740	8740	0
160	20241010	165000	16962960	8740	8740	8740	8740	0
161	20241010	164900	16962960	8740	8740	8740	8740	0
162	20241010	164800	16962960	8740	8740	8740	8740	0
163	20241010	164700	16962960	8740	8740	8740	8740	0
164	20241010	164600	16962960	8740	8740	8740	8740	0
165	20241010	164500	16962960	8740	8740	8740	8740	0
166	20241010	164400	16962960	8740	8740	8740	8740	0
167	20241010	164300	16962960	8740	8740	8740	8740	0
168	20241010	164200	16962960	8740	8740	8740	8740	0
169	20241010	164100	16962960	8740	8740	8740	8740	0
170	20241010	164000	16962960	8740	8740	8740	8740	0
171	20241010	163900	16962960	8740	8740	8740	8740	0
172	20241010	163800	16962960	8740	8740	8740	8740	0
173	20241010	163700	16962960	8740	8740	8740	8740	0
174	20241010	163600	16962960	8740	8740	8740	8740	0
175	20241010	163500	16962960	8740	8740	8740	8740	0
176	20241010	163400	16962960	8740	8740	8740	8740	0
177	20241010	163300	16962960	8740	8740	8740	8740	0
178	20241010	163200	16962960	8740	8740	8740	8740	0
179	20241010	163100	16962960	8740	8740	8740	8740	0
180	20241010	163000	16962960	8740	8740	8740	8740	0
181	20241010	162900	16962960	8740	8740	8740	8740	0
182	20241010	162800	16962960	8740	8740	8740	8740	54
183	20241010	162700	16962960	8740	8740	8740	8740	0
184	20241010	162600	16962960	8740	8740	8740	8740	0
185	20241010	162500	16962960	8740	8740	8740	8740	0
186	20241010	162400	16962960	8740	8740	8740	8740	0
187	20241010	162300	16962960	8740	8740	8740	8740	0
188	20241010	162200	16962960	8740	8740	8740	8740	0
189	20241010	162100	16962960	8740	8740	8740	8740	0
190	20241010	162000	16962960	8740	8740	8740	8740	0
191	20241010	161900	16962960	8740	8740	8740	8740	0
192	20241010	161800	16962960	8740	8740	8740	8740	0
193	20241010	161700	16962960	8740	8740	8740	8740	0
194	20241010	161600	16962960	8740	8740	8740	8740	0
195	20241010	161500	16962960	8740	8740	8740	8740	0
196	20241010	161400	16962960	8740	8740	8740	8740	0
197	20241010	161300	16962960	8740	8740	8740	8740	0
198	20241010	161200	16962960	8740	8740	8740	8740	0
199	20241010	161100	16962960	8740	8740	8740	8740	0
200	20241010	161000	16962960	8740	8740	8740	8740	0
201	20241010	160900	16962960	8740	8740	8740	8740	0
202	20241010	160800	16962960	8740	8740	8740	8740	0
203	20241010	160700	16962960	8740	8740	8740	8740	0
204	20241010	160600	16962960	8740	8740	8740	8740	0
205	20241010	160500	16962960	8740	8740	8740	8740	0
206	20241010	160400	16962960	8740	8740	8740	8740	0
207	20241010	160300	16962960	8740	8740	8740	8740	0
208	20241010	160200	16962960	8740	8740	8740	8740	0
209	20241010	160100	16962960	8740	8740	8740	8740	0
210	20241010	160000	16962960	8740	8740	8740	8740	0
211	20241010	155900	16962960	8740	8740	8740	8740	0
212	20241010	155800	16962960	8740	8740	8740	8740	54
213	20241010	155700	16962960	8740	8740	8740	8740	0
214	20241010	155600	16962960	8740	8740	8740	8740	0
215	20241010	155500	16962960	8740	8740	8740	8740	0
216	20241010	155400	16962960	8740	8740	8740	8740	0
217	20241010	155300	16962960	8740	8740	8740	8740	0
218	20241010	155200	16962960	8740	8740	8740	8740	0
219	20241010	155100	16962960	8740	8740	8740	8740	0
220	20241010	155000	16962960	8740	8740	8740	8740	0
221	20241010	154900	16962960	8740	8740	8740	8740	0
222	20241010	154800	16962960	8740	8740	8740	8740	0
223	20241010	154700	16962960	8740	8740	8740	8740	0
224	20241010	154600	16962960	8740	8740	8740	8740	0
225	20241010	154500	16962960	8740	8740	8740	8740	0
226	20241010	154400	16962960	8740	8740	8740	8740	0
227	20241010	154300	16962960	8740	8740	8740	8740	0
228	20241010	154200	16962960	8740	8740	8740	8740	0
229	20241010	154100	16962960	8740	8740	8740	8740	0
230	20241010	154000	16962960	8740	8740	8740	8740	0
231	20241010	153900	16962960	8740	8740	8740	8740	0
232	20241010	153800	16962960	8740	8740	8740	8740	0
233	20241010	153700	16962960	8740	8740	8740	8740	0
234	20241010	153600	16962960	8740	8740	8740	8740	0
235	20241010	153500	16962960	8740	8740	8740	8740	0
236	20241010	153400	16962960	8740	8740	8740	8740	0
237	20241010	153300	16962960	8740	8740	8740	8740	0
238	20241010	153200	16962960	8740	8740	8740	8740	0
239	20241010	153100	16962960	8740	8740	8740	8740	0
240	20241010	153000	16962960	8740	8740	8740	8740	54
241	20241010	152900	16491000	8740	8740	8740	8740	0
242	20241010	152800	16491000	8740	8740	8740	8740	0
243	20241010	152700	16491000	8740	8740	8740	8740	0
244	20241010	152600	16491000	8740	8740	8740	8740	0
245	20241010	152500	16491000	8740	8740	8740	8740	0
246	20241010	152400	16491000	8740	8740	8740	8740	0
247	20241010	152300	16491000	8740	8740	8740	8740	0
248	20241010	152200	16491000	8740	8740	8740	8740	0
249	20241010	152100	16491000	8740	8740	8740	8740	0
250	20241010	152000	16491000	8740	8740	8740	8740	0
251	20241010	151900	16491000	8740	8740	8740	8740	0
252	20241010	151800	16491000	8740	8740	8740	8740	0
253	20241010	151700	16491000	8740	8740	8740	8740	0
254	20241010	151600	16491000	8740	8740	8740	8740	0
255	20241010	151500	16491000	8740	8740	8740	8740	0
256	20241010	151400	16491000	8740	8740	8740	8740	0
257	20241010	151300	16491000	8740	8740	8740	8740	0
258	20241010	151200	16491000	8740	8740	8740	8740	0
259	20241010	151100	16491000	8740	8740	8740	8740	0
260	20241010	151000	16491000	8740	8740	8740	8740	0
261	20241010	150900	16491000	8740	8740	8740	8740	0
262	20241010	150800	16491000	8740	8740	8740	8740	0
263	20241010	150700	16491000	8740	8740	8740	8740	0
264	20241010	150600	16491000	8740	8740	8740	8740	0
265	20241010	150500	16491000	8740	8740	8740	8740	0
266	20241010	150400	16491000	8740	8740	8740	8740	0
267	20241010	150300	16491000	8740	8740	8740	8740	0
268	20241010	150200	16491000	8740	8740	8740	8740	0
269	20241010	150100	16491000	8740	8740	8740	8740	0
270	20241010	150000	16491000	8740	8740	8740	8740	1
271	20241010	145900	16482260	8730	8730	8730	8730	0
272	20241010	145800	16482260	8730	8730	8730	8730	0
273	20241010	145700	16482260	8730	8730	8730	8730	0
274	20241010	145600	16482260	8730	8730	8730	8730	0
275	20241010	145500	16482260	8730	8730	8730	8730	0
276	20241010	145400	16482260	8730	8730	8730	8730	0
277	20241010	145300	16482260	8730	8730	8730	8730	0
278	20241010	145200	16482260	8730	8730	8730	8730	0
279	20241010	145100	16482260	8730	8730	8730	8730	0
280	20241010	145000	16482260	8730	8730	8730	8730	0
281	20241010	144900	16482260	8730	8730	8730	8730	0
282	20241010	144800	16482260	8730	8730	8730	8730	0
283	20241010	144700	16482260	8730	8730	8730	8730	0
284	20241010	144600	16482260	8730	8730	8730	8730	0
285	20241010	144500	16482260	8730	8730	8730	8730	0
286	20241010	144400	16482260	8730	8730	8730	8730	0
287	20241010	144300	16482260	8730	8730	8730	8730	0
288	20241010	144200	16482260	8730	8730	8730	8730	0
289	20241010	144100	16482260	8730	8730	8730	8730	0
290	20241010	144000	16482260	8730	8730	8730	8730	0
291	20241010	143900	16482260	8730	8730	8730	8730	0
292	20241010	143800	16482260	8730	8730	8730	8730	0
293	20241010	143700	16482260	8730	8730	8730	8730	53
294	20241010	143600	16019570	8740	8740	8740	8740	0
295	20241010	143500	16019570	8740	8740	8740	8740	0
296	20241010	143400	16019570	8740	8740	8740	8740	0
297	20241010	143300	16019570	8740	8740	8740	8740	0
298	20241010	143200	16019570	8740	8740	8740	8740	0
299	20241010	143100	16019570	8740	8740	8740	8740	0
300	20241010	143000	16019570	8740	8740	8740	8740	0
301	20241010	142900	16019570	8740	8740	8740	8740	0
302	20241010	142800	16019570	8740	8740	8740	8740	0
303	20241010	142700	16019570	8740	8740	8740	8740	0
304	20241010	142600	16019570	8740	8740	8740	8740	0
305	20241010	142500	16019570	8740	8740	8740	8740	0
306	20241010	142400	16019570	8740	8740	8740	8740	0
307	20241010	142300	16019570	8740	8740	8740	8740	0
308	20241010	142200	16019570	8740	8740	8740	8740	0
309	20241010	142100	16019570	8740	8740	8740	8740	0
310	20241010	142000	16019570	8740	8740	8740	8740	0
311	20241010	141900	16019570	8740	8740	8740	8740	0
312	20241010	141800	16019570	8740	8740	8740	8740	0
313	20241010	141700	16019570	8740	8740	8740	8740	0
314	20241010	141600	16019570	8740	8740	8740	8740	0
315	20241010	141500	16019570	8740	8740	8740	8740	0
316	20241010	141400	16019570	8740	8740	8740	8740	0
317	20241010	141300	16019570	8740	8740	8740	8740	0
318	20241010	141200	16019570	8740	8740	8740	8740	0
319	20241010	141100	16019570	8740	8740	8740	8740	0
320	20241010	141000	16019570	8740	8740	8740	8740	0
321	20241010	140900	16019570	8740	8740	8740	8740	0
322	20241010	140800	16019570	8740	8740	8740	8740	0
323	20241010	140700	16019570	8740	8740	8740	8740	0
324	20241010	140600	16019570	8740	8740	8740	8740	0
325	20241010	140500	16019570	8740	8740	8740	8740	0
326	20241010	140400	16019570	8740	8740	8740	8740	0
327	20241010	140300	16019570	8740	8740	8740	8740	140
328	20241010	140200	14795970	8740	8740	8740	8740	0
329	20241010	140100	14795970	8740	8740	8740	8740	0
330	20241010	140000	14795970	8740	8740	8740	8740	0
331	20241010	135900	14795970	8740	8740	8740	8740	0
332	20241010	135800	14795970	8740	8740	8740	8740	0
333	20241010	135700	14795970	8740	8740	8740	8740	0
334	20241010	135600	14795970	8740	8740	8740	8740	0
335	20241010	135500	14795970	8740	8740	8740	8740	0
336	20241010	135400	14795970	8740	8740	8740	8740	0
337	20241010	135300	14795970	8740	8740	8740	8740	0
338	20241010	135200	14795970	8740	8740	8740	8740	0
339	20241010	135100	14795970	8740	8740	8740	8740	0
340	20241010	135000	14795970	8740	8740	8740	8740	0
341	20241010	134900	14795970	8740	8740	8740	8740	0
342	20241010	134800	14795970	8740	8740	8740	8740	0
343	20241010	134700	14795970	8740	8740	8740	8740	0
344	20241010	134600	14795970	8740	8740	8740	8740	0
345	20241010	134500	14795970	8740	8740	8740	8740	0
346	20241010	134400	14795970	8740	8740	8740	8740	0
347	20241010	134300	14795970	8740	8740	8740	8740	0
348	20241010	134200	14795970	8740	8740	8740	8740	0
349	20241010	134100	14795970	8740	8740	8740	8740	0
350	20241010	134000	14795970	8740	8740	8740	8740	0
351	20241010	133900	14795970	8740	8740	8740	8740	0
352	20241010	133800	14795970	8740	8730	8740	8730	200
353	20241010	133700	13048760	8720	8720	8720	8720	0
354	20241010	133600	13048760	8720	8720	8720	8720	15
355	20241010	133500	12917960	8720	8720	8720	8720	2
356	20241010	133400	12900520	8720	8720	8720	8720	0
357	20241010	133300	12900520	8720	8720	8720	8720	0
358	20241010	133200	12900520	8720	8720	8720	8720	0
359	20241010	133100	12900520	8720	8720	8720	8720	0
360	20241010	133000	12900520	8720	8720	8720	8720	0
361	20241010	132900	12900520	8720	8720	8720	8720	0
362	20241010	132800	12900520	8720	8720	8720	8720	0
363	20241010	132700	12900520	8720	8720	8720	8720	0
364	20241010	132600	12900520	8720	8720	8720	8720	0
365	20241010	132500	12900520	8720	8720	8720	8720	0
366	20241010	132400	12900520	8720	8720	8720	8720	0
367	20241010	132300	12900520	8720	8720	8720	8720	0
368	20241010	132200	12900520	8720	8720	8720	8720	0
369	20241010	132100	12900520	8720	8720	8720	8720	0
370	20241010	132000	12900520	8720	8720	8720	8720	0
371	20241010	131900	12900520	8720	8720	8720	8720	0
372	20241010	131800	12900520	8720	8720	8720	8720	0
373	20241010	131700	12900520	8720	8720	8720	8720	0
374	20241010	131600	12900520	8720	8720	8720	8720	0
375	20241010	131500	12900520	8720	8720	8720	8720	0
376	20241010	131400	12900520	8720	8720	8720	8720	0
377	20241010	131300	12900520	8720	8720	8720	8720	0
378	20241010	131200	12900520	8720	8720	8720	8720	0
379	20241010	131100	12900520	8720	8720	8720	8720	0
380	20241010	131000	12900520	8720	8720	8720	8720	0
381	20241010	130900	12900520	8720	8720	8720	8720	0
382	20241010	130800	12900520	8720	8720	8720	8720	0
383	20241010	130700	12900520	8720	8720	8720	8720	0
384	20241010	130600	12900520	8720	8720	8720	8720	0
385	20241010	130500	12900520	8720	8720	8720	8720	0
386	20241010	130400	12900520	8720	8720	8720	8720	0
387	20241010	130300	12900520	8720	8720	8720	8720	0
388	20241010	130200	12900520	8720	8720	8720	8720	1
389	20241010	130100	12891800	8680	8680	8680	8680	0
390	20241010	130000	12891800	8680	8680	8680	8680	0
391	20241010	125900	12891800	8680	8680	8680	8680	5
392	20241010	125800	12848400	8720	8720	8720	8720	2
393	20241010	125700	12830960	8720	8710	8720	8700	9
394	20241010	125600	12752570	8700	8700	8700	8700	0
395	20241010	125500	12752570	8700	8690	8700	8690	13
396	20241010	125400	12639530	8730	8730	8730	8730	0
397	20241010	125300	12639530	8730	8730	8730	8730	0
398	20241010	125200	12639530	8730	8690	8730	8690	7
399	20241010	125100	12578660	8690	8690	8690	8690	5
400	20241010	125000	12535210	8690	8690	8690	8690	3
401	20241010	124900	12509140	8700	8700	8700	8700	8
402	20241010	124800	12439540	8700	8700	8700	8700	0
403	20241010	124700	12439540	8700	8700	8700	8700	6
404	20241010	124600	12387340	8700	8700	8700	8700	4
405	20241010	124500	12352540	8700	8700	8700	8700	3
406	20241010	124400	12326440	8730	8690	8730	8690	4
407	20241010	124300	12291640	8680	8680	8680	8680	11
408	20241010	124200	12196160	8680	8680	8680	8680	2
409	20241010	124100	12178800	8720	8720	8720	8720	0
410	20241010	124000	12178800	8720	8680	8720	8680	3
411	20241010	123900	12152720	8740	8740	8740	8740	0
412	20241010	123800	12152720	8740	8740	8740	8740	0
413	20241010	123700	12152720	8740	8740	8740	8740	0
414	20241010	123600	12152720	8740	8740	8740	8740	0
415	20241010	123500	12152720	8740	8740	8740	8740	0
416	20241010	123400	12152720	8740	8740	8740	8740	0
417	20241010	123300	12152720	8740	8740	8740	8740	0
418	20241010	123200	12152720	8740	8740	8740	8740	0
419	20241010	123100	12152720	8740	8740	8740	8740	0
420	20241010	123000	12152720	8740	8740	8740	8740	0
421	20241010	122900	12152720	8740	8740	8740	8740	0
422	20241010	122800	12152720	8740	8740	8740	8740	0
423	20241010	122700	12152720	8740	8740	8740	8740	0
424	20241010	122600	12152720	8740	8740	8740	8740	0
425	20241010	122500	12152720	8740	8740	8740	8740	0
426	20241010	122400	12152720	8740	8740	8740	8740	0
427	20241010	122300	12152720	8740	8740	8740	8740	0
428	20241010	122200	12152720	8740	8740	8740	8740	0
429	20241010	122100	12152720	8740	8740	8740	8740	0
430	20241010	122000	12152720	8740	8740	8740	8740	0
431	20241010	121900	12152720	8740	8740	8740	8740	0
432	20241010	121800	12152720	8740	8740	8740	8740	0
433	20241010	121700	12152720	8740	8740	8740	8740	0
434	20241010	121600	12152720	8740	8740	8740	8740	0
435	20241010	121500	12152720	8740	8740	8740	8740	0
436	20241010	121400	12152720	8740	8740	8740	8740	0
437	20241010	121300	12152720	8740	8740	8740	8740	0
438	20241010	121200	12152720	8740	8740	8740	8740	0
439	20241010	121100	12152720	8740	8740	8740	8740	0
440	20241010	121000	12152720	8740	8740	8740	8740	0
441	20241010	120900	12152720	8740	8740	8740	8740	0
442	20241010	120800	12152720	8740	8740	8740	8740	0
443	20241010	120700	12152720	8740	8740	8740	8740	0
444	20241010	120600	12152720	8740	8740	8740	8740	0
445	20241010	120500	12152720	8740	8740	8740	8740	0
446	20241010	120400	12152720	8740	8740	8740	8740	0
447	20241010	120300	12152720	8740	8740	8740	8740	0
448	20241010	120200	12152720	8740	8740	8740	8740	0
449	20241010	120100	12152720	8740	8740	8740	8740	0
450	20241010	120000	12152720	8740	8740	8740	8740	0
451	20241010	115900	12152720	8740	8740	8740	8740	0
452	20241010	115800	12152720	8740	8740	8740	8740	0
453	20241010	115700	12152720	8740	8740	8740	8740	0
454	20241010	115600	12152720	8740	8740	8740	8740	0
455	20241010	115500	12152720	8740	8740	8740	8740	0
456	20241010	115400	12152720	8740	8740	8740	8740	0
457	20241010	115300	12152720	8740	8740	8740	8740	0
458	20241010	115200	12152720	8740	8740	8740	8740	0
459	20241010	115100	12152720	8740	8740	8740	8740	0
460	20241010	115000	12152720	8740	8740	8740	8740	1
461	20241010	114900	12143980	8680	8680	8680	8680	0
462	20241010	114800	12143980	8680	8680	8680	8680	0
463	20241010	114700	12143980	8680	8680	8680	8680	0
464	20241010	114600	12143980	8680	8680	8680	8680	381
465	20241010	114500	8836900	8740	8740	8740	8740	0
466	20241010	114400	8836900	8740	8740	8740	8740	0
467	20241010	114300	8836900	8740	8740	8740	8740	0
468	20241010	114200	8836900	8740	8700	8740	8700	500
469	20241010	114100	4472510	8680	8680	8680	8680	0
470	20241010	114000	4472510	8680	8690	8690	8680	100
471	20241010	113900	3604450	8710	8710	8710	8710	0
472	20241010	113800	3604450	8710	8710	8710	8710	0
473	20241010	113700	3604450	8710	8710	8710	8710	0
474	20241010	113600	3604450	8710	8710	8710	8710	0
475	20241010	113500	3604450	8710	8710	8710	8710	0
476	20241010	113400	3604450	8710	8710	8710	8710	0
477	20241010	113300	3604450	8710	8710	8710	8710	0
478	20241010	113200	3604450	8710	8710	8710	8710	0
479	20241010	113100	3604450	8710	8710	8710	8710	0
480	20241010	113000	3604450	8710	8710	8710	8710	0
481	20241010	112900	3604450	8710	8710	8710	8710	0
482	20241010	112800	3604450	8710	8710	8710	8710	0
483	20241010	112700	3604450	8710	8710	8710	8710	0
484	20241010	112600	3604450	8710	8710	8710	8710	0
485	20241010	112500	3604450	8710	8710	8710	8710	0
486	20241010	112400	3604450	8710	8710	8710	8710	0
487	20241010	112300	3604450	8710	8710	8710	8710	0
488	20241010	112200	3604450	8710	8710	8710	8710	0
489	20241010	112100	3604450	8710	8710	8710	8710	0
490	20241010	112000	3604450	8710	8710	8710	8710	0
491	20241010	111900	3604450	8710	8710	8710	8710	0
492	20241010	111800	3604450	8710	8710	8710	8710	0
493	20241010	111700	3604450	8710	8710	8710	8710	0
494	20241010	111600	3604450	8710	8710	8710	8710	0
495	20241010	111500	3604450	8710	8710	8710	8710	0
496	20241010	111400	3604450	8710	8710	8710	8710	0
497	20241010	111300	3604450	8710	8710	8710	8710	100
498	20241010	111200	2733450	8700	8700	8700	8700	0
499	20241010	111100	2733450	8700	8700	8700	8700	0
500	20241010	111000	2733450	8700	8700	8700	8700	0
501	20241010	110900	2733450	8700	8700	8700	8700	0
502	20241010	110800	2733450	8700	8700	8700	8700	0
503	20241010	110700	2733450	8700	8700	8700	8700	0
504	20241010	110600	2733450	8700	8700	8700	8700	0
505	20241010	110500	2733450	8700	8700	8700	8700	0
506	20241010	110400	2733450	8700	8700	8700	8700	0
507	20241010	110300	2733450	8700	8700	8700	8700	0
508	20241010	110200	2733450	8700	8700	8700	8700	0
509	20241010	110100	2733450	8700	8700	8700	8700	0
510	20241010	110000	2733450	8700	8700	8700	8700	0
511	20241010	105900	2733450	8700	8700	8700	8700	0
512	20241010	105800	2733450	8700	8700	8700	8700	0
513	20241010	105700	2733450	8700	8700	8700	8700	0
514	20241010	105600	2733450	8700	8700	8700	8700	0
515	20241010	105500	2733450	8700	8700	8700	8700	0
516	20241010	105400	2733450	8700	8700	8700	8700	0
517	20241010	105300	2733450	8700	8700	8700	8700	0
518	20241010	105200	2733450	8700	8700	8700	8700	0
519	20241010	105100	2733450	8700	8700	8700	8700	0
520	20241010	105000	2733450	8700	8700	8700	8700	0
521	20241010	104900	2733450	8700	8700	8700	8700	0
522	20241010	104800	2733450	8700	8700	8700	8700	0
523	20241010	104700	2733450	8700	8700	8700	8700	0
524	20241010	104600	2733450	8700	8700	8700	8700	0
525	20241010	104500	2733450	8700	8700	8700	8700	0
526	20241010	104400	2733450	8700	8700	8700	8700	0
527	20241010	104300	2733450	8700	8700	8700	8700	0
528	20241010	104200	2733450	8700	8700	8700	8700	0
529	20241010	104100	2733450	8700	8700	8700	8700	0
530	20241010	104000	2733450	8700	8700	8700	8700	0
531	20241010	103900	2733450	8700	8700	8700	8700	0
532	20241010	103800	2733450	8700	8700	8700	8700	0
533	20241010	103700	2733450	8700	8700	8700	8700	0
534	20241010	103600	2733450	8700	8700	8700	8700	0
535	20241010	103500	2733450	8700	8700	8700	8700	0
536	20241010	103400	2733450	8700	8700	8700	8700	0
537	20241010	103300	2733450	8700	8700	8700	8700	0
538	20241010	103200	2733450	8700	8700	8700	8700	0
539	20241010	103100	2733450	8700	8700	8700	8700	0
540	20241010	103000	2733450	8700	8700	8700	8700	0
541	20241010	102900	2733450	8700	8700	8700	8700	0
542	20241010	102800	2733450	8700	8700	8700	8700	0
543	20241010	102700	2733450	8700	8700	8700	8700	1
544	20241010	102600	2724750	8710	8710	8710	8710	0
545	20241010	102500	2724750	8710	8710	8710	8710	0
546	20241010	102400	2724750	8710	8710	8710	8710	0
547	20241010	102300	2724750	8710	8710	8710	8710	0
548	20241010	102200	2724750	8710	8710	8710	8710	0
549	20241010	102100	2724750	8710	8700	8710	8680	5
550	20241010	102000	2681260	8710	8680	8710	8680	2
551	20241010	101900	2663870	8650	8650	8650	8650	24
552	20241010	101800	2456270	8710	8710	8710	8710	0
553	20241010	101700	2456270	8710	8710	8710	8710	0
554	20241010	101600	2456270	8710	8710	8710	8710	0
555	20241010	101500	2456270	8710	8710	8710	8710	0
556	20241010	101400	2456270	8710	8710	8710	8710	0
557	20241010	101300	2456270	8710	8710	8710	8710	0
558	20241010	101200	2456270	8710	8710	8710	8710	0
559	20241010	101100	2456270	8710	8710	8710	8710	0
560	20241010	101000	2456270	8710	8710	8710	8710	0
561	20241010	100900	2456270	8710	8710	8710	8710	0
562	20241010	100800	2456270	8710	8710	8710	8710	0
563	20241010	100700	2456270	8710	8710	8710	8710	0
564	20241010	100600	2456270	8710	8710	8710	8710	0
565	20241010	100500	2456270	8710	8710	8710	8710	0
566	20241010	100400	2456270	8710	8710	8710	8710	0
567	20241010	100300	2456270	8710	8710	8710	8710	0
568	20241010	100200	2456270	8710	8710	8710	8710	0
569	20241010	100100	2456270	8710	8710	8710	8710	0
570	20241010	100000	2456270	8710	8710	8710	8710	0
571	20241010	095900	2456270	8710	8710	8710	8710	0
572	20241010	095800	2456270	8710	8710	8710	8710	51
573	20241010	095700	2012060	8740	8740	8740	8740	0
574	20241010	095600	2012060	8740	8740	8740	8740	0
575	20241010	095500	2012060	8740	8740	8740	8740	0
576	20241010	095400	2012060	8740	8740	8740	8740	0
577	20241010	095300	2012060	8740	8740	8740	8740	0
578	20241010	095200	2012060	8740	8740	8740	8740	0
579	20241010	095100	2012060	8740	8740	8740	8740	0
580	20241010	095000	2012060	8740	8740	8740	8740	0
581	20241010	094900	2012060	8740	8740	8740	8740	0
582	20241010	094800	2012060	8740	8740	8740	8740	0
583	20241010	094700	2012060	8740	8740	8740	8740	0
584	20241010	094600	2012060	8740	8740	8740	8740	0
585	20241010	094500	2012060	8740	8740	8740	8740	0
586	20241010	094400	2012060	8740	8740	8740	8740	0
587	20241010	094300	2012060	8740	8740	8740	8740	0
588	20241010	094200	2012060	8740	8740	8740	8740	0
589	20241010	094100	2012060	8740	8740	8740	8740	0
590	20241010	094000	2012060	8740	8740	8740	8740	1
591	20241010	093900	2003320	8670	8670	8670	8670	0
592	20241010	093800	2003320	8670	8670	8670	8670	0
593	20241010	093700	2003320	8670	8670	8670	8670	0
594	20241010	093600	2003320	8670	8670	8670	8670	0
595	20241010	093500	2003320	8670	8670	8670	8670	1
596	20241010	093400	1994650	8760	8760	8760	8760	0
597	20241010	093300	1994650	8760	8760	8760	8760	0
598	20241010	093200	1994650	8760	8760	8760	8760	0
599	20241010	093100	1994650	8760	8760	8760	8760	1
600	20241010	093000	1985890	8780	8780	8780	8780	0
601	20241010	092900	1985890	8780	8780	8780	8780	0
602	20241010	092800	1985890	8780	8780	8780	8780	0
603	20241010	092700	1985890	8780	8780	8780	8780	0
604	20241010	092600	1985890	8780	8780	8780	8780	0
605	20241010	092500	1985890	8780	8780	8780	8780	0
606	20241010	092400	1985890	8780	8780	8780	8780	0
607	20241010	092300	1985890	8780	8780	8780	8780	0
608	20241010	092200	1985890	8780	8780	8780	8780	0
609	20241010	092100	1985890	8780	8780	8780	8780	0
610	20241010	092000	1985890	8780	8780	8780	8780	0
611	20241010	091900	1985890	8780	8780	8780	8780	0
612	20241010	091800	1985890	8780	8780	8780	8780	0
613	20241010	091700	1985890	8780	8780	8780	8780	0
614	20241010	091600	1985890	8780	8780	8780	8780	0
615	20241010	091500	1985890	8780	8780	8780	8780	0
616	20241010	091400	1985890	8780	8780	8780	8780	0
617	20241010	091300	1985890	8780	8780	8780	8780	0
618	20241010	091200	1985890	8780	8780	8780	8780	0
619	20241010	091100	1985890	8780	8780	8780	8780	0
620	20241010	091000	1985890	8780	8780	8780	8780	74
621	20241010	090900	1336170	8780	8730	8780	8730	100
622	20241010	090800	461670	8780	8780	8780	8780	1
623	20241010	090700	452890	8710	8710	8710	8710	26
624	20241010	090600	226430	8710	8710	8710	8710	0
625	20241010	090500	226430	8710	8710	8710	8710	1
626	20241010	090400	217720	8680	8680	8680	8680	0
627	20241010	090300	217720	8680	8680	8680	8680	0
628	20241010	090200	217720	8680	8680	8680	8680	1
629	20241010	090100	209040	8710	8710	8710	8710	0
630	20241010	090000	209040	8710	8710	8710	8710	24