KissMeData/078070/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195300	50821170	9980	9980	9980	9980	38
3	20241011	195200	50821170	9980	9980	9980	9980	0
4	20241011	195100	50821170	9980	9980	9980	9980	0
5	20241011	195000	50821170	9980	9980	9980	9980	0
6	20241011	194900	50821170	9980	9980	9980	9980	0
7	20241011	194800	50821170	9980	9980	9980	9980	0
8	20241011	194700	50821170	9980	9980	9980	9980	0
9	20241011	194600	50821170	9980	9980	9980	9980	0
10	20241011	194500	50821170	9980	9980	9980	9980	0
11	20241011	194400	50821170	9980	9980	9980	9980	0
12	20241011	194300	50821170	9980	9980	9980	9980	0
13	20241011	194200	50821170	9980	9980	9980	9980	0
14	20241011	194100	50821170	9980	9980	9980	9980	0
15	20241011	194000	50821170	9980	9980	9980	9980	0
16	20241011	193900	50821170	9980	9980	9980	9980	0
17	20241011	193800	50821170	9980	9980	9980	9980	0
18	20241011	193700	50821170	9980	9980	9980	9980	0
19	20241011	193600	50821170	9980	9980	9980	9980	0
20	20241011	193500	50821170	9980	9980	9980	9980	0
21	20241011	193400	50821170	9980	9980	9980	9980	0
22	20241011	193300	50821170	9980	9980	9980	9980	0
23	20241011	193200	50821170	9980	9980	9980	9980	0
24	20241011	193100	50821170	9980	9980	9980	9980	0
25	20241011	193000	50821170	9980	9980	9980	9980	0
26	20241011	192900	50821170	9980	9980	9980	9980	0
27	20241011	192800	50821170	9980	9980	9980	9980	0
28	20241011	192700	50821170	9980	9980	9980	9980	0
29	20241011	192600	50821170	9980	9980	9980	9980	0
30	20241011	192500	50821170	9980	9980	9980	9980	0
31	20241011	192400	50821170	9980	9980	9980	9980	0
32	20241011	192300	50821170	9980	9980	9980	9980	38
33	20241011	192200	50821170	9980	9980	9980	9980	0
34	20241011	192100	50821170	9980	9980	9980	9980	0
35	20241011	192000	50821170	9980	9980	9980	9980	0
36	20241011	191900	50821170	9980	9980	9980	9980	0
37	20241011	191800	50821170	9980	9980	9980	9980	0
38	20241011	191700	50821170	9980	9980	9980	9980	0
39	20241011	191600	50821170	9980	9980	9980	9980	0
40	20241011	191500	50821170	9980	9980	9980	9980	0
41	20241011	191400	50821170	9980	9980	9980	9980	0
42	20241011	191300	50821170	9980	9980	9980	9980	0
43	20241011	191200	50821170	9980	9980	9980	9980	0
44	20241011	191100	50821170	9980	9980	9980	9980	0
45	20241011	191000	50821170	9980	9980	9980	9980	0
46	20241011	190900	50821170	9980	9980	9980	9980	0
47	20241011	190800	50821170	9980	9980	9980	9980	0
48	20241011	190700	50821170	9980	9980	9980	9980	0
49	20241011	190600	50821170	9980	9980	9980	9980	0
50	20241011	190500	50821170	9980	9980	9980	9980	0
51	20241011	190400	50821170	9980	9980	9980	9980	0
52	20241011	190300	50821170	9980	9980	9980	9980	0
53	20241011	190200	50821170	9980	9980	9980	9980	0
54	20241011	190100	50821170	9980	9980	9980	9980	0
55	20241011	190000	50821170	9980	9980	9980	9980	0
56	20241011	185900	50821170	9980	9980	9980	9980	0
57	20241011	185800	50821170	9980	9980	9980	9980	0
58	20241011	185700	50821170	9980	9980	9980	9980	0
59	20241011	185600	50821170	9980	9980	9980	9980	0
60	20241011	185500	50821170	9980	9980	9980	9980	0
61	20241011	185400	50821170	9980	9980	9980	9980	0
62	20241011	185300	50821170	9980	9980	9980	9980	38
63	20241011	185200	50821170	9980	9980	9980	9980	0
64	20241011	185100	50821170	9980	9980	9980	9980	0
65	20241011	185000	50821170	9980	9980	9980	9980	0
66	20241011	184900	50821170	9980	9980	9980	9980	0
67	20241011	184800	50821170	9980	9980	9980	9980	0
68	20241011	184700	50821170	9980	9980	9980	9980	0
69	20241011	184600	50821170	9980	9980	9980	9980	0
70	20241011	184500	50821170	9980	9980	9980	9980	0
71	20241011	184400	50821170	9980	9980	9980	9980	0
72	20241011	184300	50821170	9980	9980	9980	9980	0
73	20241011	184200	50821170	9980	9980	9980	9980	0
74	20241011	184100	50821170	9980	9980	9980	9980	0
75	20241011	184000	50821170	9980	9980	9980	9980	0
76	20241011	183900	50821170	9980	9980	9980	9980	0
77	20241011	183800	50821170	9980	9980	9980	9980	0
78	20241011	183700	50821170	9980	9980	9980	9980	0
79	20241011	183600	50821170	9980	9980	9980	9980	0
80	20241011	183500	50821170	9980	9980	9980	9980	0
81	20241011	183400	50821170	9980	9980	9980	9980	0
82	20241011	183300	50821170	9980	9980	9980	9980	0
83	20241011	183200	50821170	9980	9980	9980	9980	0
84	20241011	183100	50821170	9980	9980	9980	9980	0
85	20241011	183000	50821170	9980	9980	9980	9980	0
86	20241011	182900	50821170	9980	9980	9980	9980	0
87	20241011	182800	50821170	9980	9980	9980	9980	0
88	20241011	182700	50821170	9980	9980	9980	9980	0
89	20241011	182600	50821170	9980	9980	9980	9980	0
90	20241011	182500	50821170	9980	9980	9980	9980	0
91	20241011	182400	50821170	9980	9980	9980	9980	0
92	20241011	182300	50821170	9980	9980	9980	9980	38
93	20241011	182200	50821170	9980	9980	9980	9980	0
94	20241011	182100	50821170	9980	9980	9980	9980	0
95	20241011	182000	50821170	9980	9980	9980	9980	0
96	20241011	181900	50821170	9980	9980	9980	9980	0
97	20241011	181800	50821170	9980	9980	9980	9980	0
98	20241011	181700	50821170	9980	9980	9980	9980	0
99	20241011	181600	50821170	9980	9980	9980	9980	0
100	20241011	181500	50821170	9980	9980	9980	9980	0
101	20241011	181400	50821170	9980	9980	9980	9980	0
102	20241011	181300	50821170	9980	9980	9980	9980	0
103	20241011	181200	50821170	9980	9980	9980	9980	0
104	20241011	181100	50821170	9980	9980	9980	9980	0
105	20241011	181000	50821170	9980	9980	9980	9980	0
106	20241011	180900	50821170	9980	9980	9980	9980	0
107	20241011	180800	50821170	9980	9980	9980	9980	0
108	20241011	180700	50821170	9980	9980	9980	9980	0
109	20241011	180600	50821170	9980	9980	9980	9980	0
110	20241011	180500	50821170	9980	9980	9980	9980	0
111	20241011	180400	50821170	9980	9980	9980	9980	0
112	20241011	180300	50821170	9980	9980	9980	9980	0
113	20241011	180200	50821170	9980	9980	9980	9980	0
114	20241011	180100	50821170	9980	9980	9980	9980	0
115	20241011	180000	50821170	9980	9980	9980	9980	0
116	20241011	175900	50821170	9980	9980	9980	9980	0
117	20241011	175800	50821170	9980	9980	9980	9980	0
118	20241011	175700	50821170	9980	9980	9980	9980	0
119	20241011	175600	50821170	9980	9980	9980	9980	0
120	20241011	175500	50821170	9980	9980	9980	9980	0
121	20241011	175400	50821170	9980	9980	9980	9980	0
122	20241011	175300	50821170	9980	9980	9980	9980	38
123	20241011	175200	50821170	9980	9980	9980	9980	0
124	20241011	175100	50821170	9980	9980	9980	9980	0
125	20241011	175000	50821170	9980	9980	9980	9980	0
126	20241011	174900	50821170	9980	9980	9980	9980	0
127	20241011	174800	50821170	9980	9980	9980	9980	0
128	20241011	174700	50821170	9980	9980	9980	9980	0
129	20241011	174600	50821170	9980	9980	9980	9980	0
130	20241011	174500	50821170	9980	9980	9980	9980	0
131	20241011	174400	50821170	9980	9980	9980	9980	0
132	20241011	174300	50821170	9980	9980	9980	9980	0
133	20241011	174200	50821170	9980	9980	9980	9980	0
134	20241011	174100	50821170	9980	9980	9980	9980	0
135	20241011	174000	50821170	9980	9980	9980	9980	0
136	20241011	173900	50821170	9980	9980	9980	9980	0
137	20241011	173800	50821170	9980	9980	9980	9980	0
138	20241011	173700	50821170	9980	9980	9980	9980	0
139	20241011	173600	50821170	9980	9980	9980	9980	0
140	20241011	173500	50821170	9980	9980	9980	9980	0
141	20241011	173400	50821170	9980	9980	9980	9980	0
142	20241011	173300	50821170	9980	9980	9980	9980	0
143	20241011	173200	50821170	9980	9980	9980	9980	0
144	20241011	173100	50821170	9980	9980	9980	9980	0
145	20241011	173000	50821170	9980	9980	9980	9980	0
146	20241011	172900	50821170	9980	9980	9980	9980	0
147	20241011	172800	50821170	9980	9980	9980	9980	0
148	20241011	172700	50821170	9980	9980	9980	9980	0
149	20241011	172600	50821170	9980	9980	9980	9980	0
150	20241011	172500	50821170	9980	9980	9980	9980	0
151	20241011	172400	50821170	9980	9980	9980	9980	0
152	20241011	172300	50821170	9980	9980	9980	9980	38
153	20241011	172200	50821170	9980	9980	9980	9980	0
154	20241011	172100	50821170	9980	9980	9980	9980	0
155	20241011	172000	50821170	9980	9980	9980	9980	0
156	20241011	171900	50821170	9980	9980	9980	9980	0
157	20241011	171800	50821170	9980	9980	9980	9980	0
158	20241011	171700	50821170	9980	9980	9980	9980	0
159	20241011	171600	50821170	9980	9980	9980	9980	0
160	20241011	171500	50821170	9980	9980	9980	9980	0
161	20241011	171400	50821170	9980	9980	9980	9980	0
162	20241011	171300	50821170	9980	9980	9980	9980	0
163	20241011	171200	50821170	9980	9980	9980	9980	0
164	20241011	171100	50821170	9980	9980	9980	9980	0
165	20241011	171000	50821170	9980	9980	9980	9980	0
166	20241011	170900	50821170	9980	9980	9980	9980	0
167	20241011	170800	50821170	9980	9980	9980	9980	0
168	20241011	170700	50821170	9980	9980	9980	9980	0
169	20241011	170600	50821170	9980	9980	9980	9980	0
170	20241011	170500	50821170	9980	9980	9980	9980	0
171	20241011	170400	50821170	9980	9980	9980	9980	0
172	20241011	170300	50821170	9980	9980	9980	9980	0
173	20241011	170200	50821170	9980	9980	9980	9980	0
174	20241011	170100	50821170	9980	9980	9980	9980	0
175	20241011	170000	50821170	9980	9980	9980	9980	0
176	20241011	165900	50821170	9980	9980	9980	9980	0
177	20241011	165800	50821170	9980	9980	9980	9980	0
178	20241011	165700	50821170	9980	9980	9980	9980	0
179	20241011	165600	50821170	9980	9980	9980	9980	0
180	20241011	165500	50821170	9980	9980	9980	9980	0
181	20241011	165400	50821170	9980	9980	9980	9980	0
182	20241011	165300	50821170	9980	9980	9980	9980	38
183	20241011	165200	50821170	9980	9980	9980	9980	0
184	20241011	165100	50821170	9980	9980	9980	9980	0
185	20241011	165000	50821170	9980	9980	9980	9980	0
186	20241011	164900	50821170	9980	9980	9980	9980	0
187	20241011	164800	50821170	9980	9980	9980	9980	0
188	20241011	164700	50821170	9980	9980	9980	9980	0
189	20241011	164600	50821170	9980	9980	9980	9980	0
190	20241011	164500	50821170	9980	9980	9980	9980	0
191	20241011	164400	50821170	9980	9980	9980	9980	0
192	20241011	164300	50821170	9980	9980	9980	9980	0
193	20241011	164200	50821170	9980	9980	9980	9980	0
194	20241011	164100	50821170	9980	9980	9980	9980	0
195	20241011	164000	50821170	9980	9980	9980	9980	0
196	20241011	163900	50821170	9980	9980	9980	9980	0
197	20241011	163800	50821170	9980	9980	9980	9980	0
198	20241011	163700	50821170	9980	9980	9980	9980	0
199	20241011	163600	50821170	9980	9980	9980	9980	0
200	20241011	163500	50821170	9980	9980	9980	9980	0
201	20241011	163400	50821170	9980	9980	9980	9980	0
202	20241011	163300	50821170	9980	9980	9980	9980	0
203	20241011	163200	50821170	9980	9980	9980	9980	0
204	20241011	163100	50821170	9980	9980	9980	9980	0
205	20241011	163000	50821170	9980	9980	9980	9980	0
206	20241011	162900	50821170	9980	9980	9980	9980	0
207	20241011	162800	50821170	9980	9980	9980	9980	0
208	20241011	162700	50821170	9980	9980	9980	9980	0
209	20241011	162600	50821170	9980	9980	9980	9980	0
210	20241011	162500	50821170	9980	9980	9980	9980	0
211	20241011	162400	50821170	9980	9980	9980	9980	0
212	20241011	162300	50821170	9980	9980	9980	9980	38
213	20241011	162200	50821170	9980	9980	9980	9980	0
214	20241011	162100	50821170	9980	9980	9980	9980	0
215	20241011	162000	50821170	9980	9980	9980	9980	0
216	20241011	161900	50821170	9980	9980	9980	9980	0
217	20241011	161800	50821170	9980	9980	9980	9980	0
218	20241011	161700	50821170	9980	9980	9980	9980	0
219	20241011	161600	50821170	9980	9980	9980	9980	0
220	20241011	161500	50821170	9980	9980	9980	9980	0
221	20241011	161400	50821170	9980	9980	9980	9980	0
222	20241011	161300	50821170	9980	9980	9980	9980	0
223	20241011	161200	50821170	9980	9980	9980	9980	0
224	20241011	161100	50821170	9980	9980	9980	9980	0
225	20241011	161000	50821170	9980	9980	9980	9980	0
226	20241011	160900	50821170	9980	9980	9980	9980	0
227	20241011	160800	50821170	9980	9980	9980	9980	0
228	20241011	160700	50821170	9980	9980	9980	9980	0
229	20241011	160600	50821170	9980	9980	9980	9980	0
230	20241011	160500	50821170	9980	9980	9980	9980	0
231	20241011	160400	50821170	9980	9980	9980	9980	0
232	20241011	160300	50821170	9980	9980	9980	9980	0
233	20241011	160200	50821170	9980	9980	9980	9980	0
234	20241011	160100	50821170	9980	9980	9980	9980	0
235	20241011	160000	50821170	9980	9980	9980	9980	0
236	20241011	155900	50821170	9980	9980	9980	9980	0
237	20241011	155800	50821170	9980	9980	9980	9980	0
238	20241011	155700	50821170	9980	9980	9980	9980	0
239	20241011	155600	50821170	9980	9980	9980	9980	0
240	20241011	155500	50821170	9980	9980	9980	9980	0
241	20241011	155400	50821170	9980	9980	9980	9980	0
242	20241011	155300	50821170	9980	9980	9980	9980	38
243	20241011	155200	50821170	9980	9980	9980	9980	0
244	20241011	155100	50821170	9980	9980	9980	9980	0
245	20241011	155000	50821170	9980	9980	9980	9980	0
246	20241011	154900	50821170	9980	9980	9980	9980	0
247	20241011	154800	50821170	9980	9980	9980	9980	0
248	20241011	154700	50821170	9980	9980	9980	9980	0
249	20241011	154600	50821170	9980	9980	9980	9980	0
250	20241011	154500	50821170	9980	9980	9980	9980	0
251	20241011	154400	50821170	9980	9980	9980	9980	0
252	20241011	154300	50821170	9980	9980	9980	9980	0
253	20241011	154200	50821170	9980	9980	9980	9980	0
254	20241011	154100	50821170	9980	9980	9980	9980	0
255	20241011	154000	50821170	9980	9980	9980	9980	0
256	20241011	153900	50821170	9980	9980	9980	9980	0
257	20241011	153800	50821170	9980	9980	9980	9980	0
258	20241011	153700	50821170	9980	9980	9980	9980	0
259	20241011	153600	50821170	9980	9980	9980	9980	0
260	20241011	153500	50821170	9980	9980	9980	9980	0
261	20241011	153400	50821170	9980	9980	9980	9980	0
262	20241011	153300	50821170	9980	9980	9980	9980	0
263	20241011	153200	50821170	9980	9980	9980	9980	0
264	20241011	153100	50821170	9980	9980	9980	9980	0
265	20241011	153000	50821170	9980	9980	9980	9980	38
266	20241011	152900	50441930	9990	9990	9990	9990	0
267	20241011	152800	50441930	9990	9990	9990	9990	0
268	20241011	152700	50441930	9990	9990	9990	9990	0
269	20241011	152600	50441930	9990	9990	9990	9990	0
270	20241011	152500	50441930	9990	9990	9990	9990	0
271	20241011	152400	50441930	9990	9990	9990	9990	0
272	20241011	152300	50441930	9990	9990	9990	9990	0
273	20241011	152200	50441930	9990	9990	9990	9990	0
274	20241011	152100	50441930	9990	9990	9990	9990	0
275	20241011	152000	50441930	9990	9990	9990	9990	0
276	20241011	151900	50441930	9990	9990	9990	9990	0
277	20241011	151800	50441930	9990	9990	9990	9990	0
278	20241011	151700	50441930	9990	9990	9990	9990	0
279	20241011	151600	50441930	9990	9990	9990	9990	0
280	20241011	151500	50441930	9990	9990	9990	9990	0
281	20241011	151400	50441930	9990	9990	9990	9990	0
282	20241011	151300	50441930	9990	9990	9990	9990	0
283	20241011	151200	50441930	9990	9990	9990	9990	0
284	20241011	151100	50441930	9990	9990	9990	9990	0
285	20241011	151000	50441930	9990	9990	9990	9990	0
286	20241011	150900	50441930	9990	9990	9990	9990	0
287	20241011	150800	50441930	9990	9990	9990	9990	0
288	20241011	150700	50441930	9990	9990	9990	9990	0
289	20241011	150600	50441930	9990	9990	9990	9990	0
290	20241011	150500	50441930	9990	9980	9990	9980	1600
291	20241011	150400	34473890	9980	9980	9980	9980	0
292	20241011	150300	34473890	9980	9980	9980	9980	0
293	20241011	150200	34473890	9980	9980	9980	9980	0
294	20241011	150100	34473890	9980	9980	9980	9980	0
295	20241011	150000	34473890	9980	9980	9980	9980	0
296	20241011	145900	34473890	9980	9980	9980	9980	0
297	20241011	145800	34473890	9980	9980	9980	9980	0
298	20241011	145700	34473890	9980	9980	9980	9980	0
299	20241011	145600	34473890	9980	9980	9980	9980	0
300	20241011	145500	34473890	9980	9980	9980	9980	0
301	20241011	145400	34473890	9980	9980	9980	9980	0
302	20241011	145300	34473890	9980	9980	9980	9980	0
303	20241011	145200	34473890	9980	9980	9980	9980	0
304	20241011	145100	34473890	9980	9980	9980	9980	0
305	20241011	145000	34473890	9980	9980	9980	9980	0
306	20241011	144900	34473890	9980	9980	9980	9980	0
307	20241011	144800	34473890	9980	9980	9980	9980	0
308	20241011	144700	34473890	9980	9980	9980	9980	0
309	20241011	144600	34473890	9980	9980	9980	9980	0
310	20241011	144500	34473890	9980	9980	9980	9980	0
311	20241011	144400	34473890	9980	9980	9980	9980	0
312	20241011	144300	34473890	9980	9980	9980	9980	0
313	20241011	144200	34473890	9980	9980	9980	9980	0
314	20241011	144100	34473890	9980	9980	9980	9980	0
315	20241011	144000	34473890	9980	9980	9980	9980	0
316	20241011	143900	34473890	9980	9980	9980	9980	0
317	20241011	143800	34473890	9980	9980	9980	9980	0
318	20241011	143700	34473890	9980	9980	9980	9980	0
319	20241011	143600	34473890	9980	9980	9980	9980	0
320	20241011	143500	34473890	9980	9980	9980	9980	0
321	20241011	143400	34473890	9980	9980	9980	9980	0
322	20241011	143300	34473890	9980	9980	9980	9980	0
323	20241011	143200	34473890	9980	9980	9980	9980	0
324	20241011	143100	34473890	9980	9980	9980	9980	0
325	20241011	143000	34473890	9980	9980	9980	9980	1
326	20241011	142900	34463910	9980	9980	9980	9980	5
327	20241011	142800	34414010	9950	9950	9950	9950	0
328	20241011	142700	34414010	9950	9950	9950	9950	0
329	20241011	142600	34414010	9950	9950	9950	9950	0
330	20241011	142500	34414010	9950	9950	9950	9950	0
331	20241011	142400	34414010	9950	9950	9950	9950	0
332	20241011	142300	34414010	9950	9950	9950	9950	0
333	20241011	142200	34414010	9950	9950	9950	9950	0
334	20241011	142100	34414010	9950	9950	9950	9950	0
335	20241011	142000	34414010	9950	9950	9950	9950	0
336	20241011	141900	34414010	9950	9950	9950	9950	0
337	20241011	141800	34414010	9950	9950	9950	9950	0
338	20241011	141700	34414010	9950	9950	9950	9950	0
339	20241011	141600	34414010	9950	9950	9950	9950	0
340	20241011	141500	34414010	9950	9950	9950	9950	0
341	20241011	141400	34414010	9950	9950	9950	9950	0
342	20241011	141300	34414010	9950	9950	9950	9950	0
343	20241011	141200	34414010	9950	9950	9950	9950	0
344	20241011	141100	34414010	9950	9950	9950	9950	0
345	20241011	141000	34414010	9950	9950	9950	9950	0
346	20241011	140900	34414010	9950	9950	9950	9950	0
347	20241011	140800	34414010	9950	9950	9950	9950	0
348	20241011	140700	34414010	9950	9950	9950	9950	127
349	20241011	140600	33150360	9950	9950	9950	9950	0
350	20241011	140500	33150360	9950	9950	9950	9950	0
351	20241011	140400	33150360	9950	9950	9950	9950	0
352	20241011	140300	33150360	9950	9950	9950	9950	0
353	20241011	140200	33150360	9950	9950	9950	9950	1
354	20241011	140100	33140410	9950	9950	9950	9950	0
355	20241011	140000	33140410	9950	9950	9950	9950	0
356	20241011	135900	33140410	9950	9950	9950	9950	0
357	20241011	135800	33140410	9950	9950	9950	9950	2
358	20241011	135700	33120510	9950	9950	9950	9950	0
359	20241011	135600	33120510	9950	9950	9950	9950	0
360	20241011	135500	33120510	9950	9950	9950	9950	0
361	20241011	135400	33120510	9950	9950	9950	9950	0
362	20241011	135300	33120510	9950	9950	9950	9950	0
363	20241011	135200	33120510	9950	9950	9950	9950	0
364	20241011	135100	33120510	9950	9950	9950	9950	0
365	20241011	135000	33120510	9950	9950	9950	9950	0
366	20241011	134900	33120510	9950	9950	9950	9950	0
367	20241011	134800	33120510	9950	9950	9950	9950	0
368	20241011	134700	33120510	9950	9950	9950	9950	0
369	20241011	134600	33120510	9950	9950	9950	9950	0
370	20241011	134500	33120510	9950	9950	9950	9950	0
371	20241011	134400	33120510	9950	9950	9950	9950	0
372	20241011	134300	33120510	9950	9950	9950	9950	0
373	20241011	134200	33120510	9950	9950	9950	9950	0
374	20241011	134100	33120510	9950	9950	9950	9950	0
375	20241011	134000	33120510	9950	9950	9950	9950	0
376	20241011	133900	33120510	9950	9950	9950	9950	0
377	20241011	133800	33120510	9950	9950	9950	9950	0
378	20241011	133700	33120510	9950	9950	9950	9950	0
379	20241011	133600	33120510	9950	9950	9950	9950	0
380	20241011	133500	33120510	9950	9950	9950	9950	0
381	20241011	133400	33120510	9950	9950	9950	9950	0
382	20241011	133300	33120510	9950	9950	9950	9950	0
383	20241011	133200	33120510	9950	9950	9950	9950	0
384	20241011	133100	33120510	9950	9950	9950	9950	0
385	20241011	133000	33120510	9950	9950	9950	9950	0
386	20241011	132900	33120510	9950	9950	9950	9950	0
387	20241011	132800	33120510	9950	9950	9950	9950	0
388	20241011	132700	33120510	9950	9950	9950	9950	0
389	20241011	132600	33120510	9950	9950	9950	9950	0
390	20241011	132500	33120510	9950	9950	9950	9950	0
391	20241011	132400	33120510	9950	9950	9950	9950	0
392	20241011	132300	33120510	9950	9950	9950	9950	0
393	20241011	132200	33120510	9950	9950	9950	9950	0
394	20241011	132100	33120510	9950	9950	9950	9950	0
395	20241011	132000	33120510	9950	9950	9950	9950	0
396	20241011	131900	33120510	9950	9950	9950	9950	0
397	20241011	131800	33120510	9950	9950	9950	9950	0
398	20241011	131700	33120510	9950	9950	9950	9950	0
399	20241011	131600	33120510	9950	9950	9950	9950	0
400	20241011	131500	33120510	9950	9950	9950	9950	0
401	20241011	131400	33120510	9950	9950	9950	9950	0
402	20241011	131300	33120510	9950	9950	9950	9950	0
403	20241011	131200	33120510	9950	9950	9950	9950	0
404	20241011	131100	33120510	9950	9950	9950	9950	0
405	20241011	131000	33120510	9950	9950	9950	9950	0
406	20241011	130900	33120510	9950	9950	9950	9950	0
407	20241011	130800	33120510	9950	9950	9950	9950	0
408	20241011	130700	33120510	9950	9950	9950	9950	0
409	20241011	130600	33120510	9950	9950	9950	9950	0
410	20241011	130500	33120510	9950	9950	9950	9950	0
411	20241011	130400	33120510	9950	9950	9950	9950	0
412	20241011	130300	33120510	9950	9950	9950	9950	0
413	20241011	130200	33120510	9950	9950	9950	9950	0
414	20241011	130100	33120510	9950	9950	9950	9950	0
415	20241011	130000	33120510	9950	9950	9950	9950	0
416	20241011	125900	33120510	9950	9950	9950	9950	0
417	20241011	125800	33120510	9950	9950	9950	9950	0
418	20241011	125700	33120510	9950	9950	9950	9950	0
419	20241011	125600	33120510	9950	9950	9950	9950	0
420	20241011	125500	33120510	9950	9950	9950	9950	0
421	20241011	125400	33120510	9950	9950	9950	9950	0
422	20241011	125300	33120510	9950	9950	9950	9950	0
423	20241011	125200	33120510	9950	9950	9950	9950	0
424	20241011	125100	33120510	9950	9950	9950	9950	0
425	20241011	125000	33120510	9950	9950	9950	9950	0
426	20241011	124900	33120510	9950	9950	9950	9950	0
427	20241011	124800	33120510	9950	9950	9950	9950	0
428	20241011	124700	33120510	9950	9950	9950	9950	0
429	20241011	124600	33120510	9950	9950	9950	9950	0
430	20241011	124500	33120510	9950	9950	9950	9950	0
431	20241011	124400	33120510	9950	9950	9950	9950	0
432	20241011	124300	33120510	9950	9950	9950	9950	0
433	20241011	124200	33120510	9950	9950	9950	9950	0
434	20241011	124100	33120510	9950	9950	9950	9950	0
435	20241011	124000	33120510	9950	9950	9950	9950	0
436	20241011	123900	33120510	9950	9950	9950	9950	10
437	20241011	123800	33021010	9950	9950	9950	9950	0
438	20241011	123700	33021010	9950	9950	9950	9950	0
439	20241011	123600	33021010	9950	9950	9950	9950	0
440	20241011	123500	33021010	9950	9950	9950	9950	0
441	20241011	123400	33021010	9950	9950	9950	9950	0
442	20241011	123300	33021010	9950	9950	9950	9950	0
443	20241011	123200	33021010	9950	9950	9950	9950	0
444	20241011	123100	33021010	9950	9950	9950	9950	0
445	20241011	123000	33021010	9950	9950	9950	9950	0
446	20241011	122900	33021010	9950	9950	9950	9950	0
447	20241011	122800	33021010	9950	9950	9950	9950	0
448	20241011	122700	33021010	9950	9950	9950	9950	0
449	20241011	122600	33021010	9950	9950	9950	9950	0
450	20241011	122500	33021010	9950	9950	9950	9950	143
451	20241011	122400	31598160	9950	9950	9950	9950	0
452	20241011	122300	31598160	9950	9950	9950	9950	0
453	20241011	122200	31598160	9950	9950	9950	9950	0
454	20241011	122100	31598160	9950	9950	9950	9950	7
455	20241011	122000	31528510	9950	9950	9950	9950	1
456	20241011	121900	31518560	9950	9950	9950	9950	0
457	20241011	121800	31518560	9950	9950	9950	9950	0
458	20241011	121700	31518560	9950	9950	9950	9950	0
459	20241011	121600	31518560	9950	9950	9950	9950	0
460	20241011	121500	31518560	9950	9950	9950	9950	0
461	20241011	121400	31518560	9950	9950	9950	9950	0
462	20241011	121300	31518560	9950	9950	9950	9950	0
463	20241011	121200	31518560	9950	9950	9950	9950	0
464	20241011	121100	31518560	9950	9950	9950	9950	0
465	20241011	121000	31518560	9950	9950	9950	9950	0
466	20241011	120900	31518560	9950	9950	9950	9950	0
467	20241011	120800	31518560	9950	9950	9950	9950	0
468	20241011	120700	31518560	9950	9950	9950	9950	0
469	20241011	120600	31518560	9950	9950	9950	9950	1
470	20241011	120500	31508610	9990	9990	9990	9990	0
471	20241011	120400	31508610	9990	9990	9990	9990	0
472	20241011	120300	31508610	9990	9990	9990	9990	0
473	20241011	120200	31508610	9990	9990	9990	9990	0
474	20241011	120100	31508610	9990	9990	9990	9990	0
475	20241011	120000	31508610	9990	9990	9990	9990	0
476	20241011	115900	31508610	9990	9990	9990	9990	0
477	20241011	115800	31508610	9990	9990	9990	9990	0
478	20241011	115700	31508610	9990	9990	9990	9990	0
479	20241011	115600	31508610	9990	9990	9990	9990	0
480	20241011	115500	31508610	9990	9990	9990	9990	0
481	20241011	115400	31508610	9990	9990	9990	9990	0
482	20241011	115300	31508610	9990	9990	9990	9990	0
483	20241011	115200	31508610	9990	9990	9990	9990	0
484	20241011	115100	31508610	9990	9990	9990	9990	0
485	20241011	115000	31508610	9990	9990	9990	9990	0
486	20241011	114900	31508610	9990	9990	9990	9990	0
487	20241011	114800	31508610	9990	9990	9990	9990	0
488	20241011	114700	31508610	9990	9990	9990	9990	0
489	20241011	114600	31508610	9990	9990	9990	9990	10
490	20241011	114500	31408710	10000	10000	10000	10000	0
491	20241011	114400	31408710	10000	10000	10000	10000	0
492	20241011	114300	31408710	10000	10000	10000	10000	0
493	20241011	114200	31408710	10000	10000	10000	10000	0
494	20241011	114100	31408710	10000	10000	10000	10000	0
495	20241011	114000	31408710	10000	10000	10000	10000	0
496	20241011	113900	31408710	10000	10000	10000	10000	0
497	20241011	113800	31408710	10000	10000	10000	10000	0
498	20241011	113700	31408710	10000	10000	10000	10000	0
499	20241011	113600	31408710	10000	10000	10000	10000	0
500	20241011	113500	31408710	10000	10000	10000	10000	0
501	20241011	113400	31408710	10000	10000	10000	10000	0
502	20241011	113300	31408710	10000	10000	10000	10000	0
503	20241011	113200	31408710	10000	10000	10000	10000	0
504	20241011	113100	31408710	10000	10000	10000	10000	0
505	20241011	113000	31408710	10000	10000	10000	10000	0
506	20241011	112900	31408710	10000	10000	10000	10000	0
507	20241011	112800	31408710	10000	10000	10000	10000	0
508	20241011	112700	31408710	10000	10000	10000	10000	0
509	20241011	112600	31408710	10000	10000	10000	10000	0
510	20241011	112500	31408710	10000	10000	10000	10000	0
511	20241011	112400	31408710	10000	10000	10000	10000	0
512	20241011	112300	31408710	10000	10000	10000	10000	0
513	20241011	112200	31408710	10000	10000	10000	10000	0
514	20241011	112100	31408710	10000	10000	10000	10000	0
515	20241011	112000	31408710	10000	10000	10000	10000	0
516	20241011	111900	31408710	10000	10000	10000	10000	0
517	20241011	111800	31408710	10000	10000	10000	10000	0
518	20241011	111700	31408710	10000	10000	10000	10000	0
519	20241011	111600	31408710	10000	10000	10000	10000	0
520	20241011	111500	31408710	10000	10000	10000	10000	0
521	20241011	111400	31408710	10000	10000	10000	10000	0
522	20241011	111300	31408710	10000	10000	10000	10000	0
523	20241011	111200	31408710	10000	10000	10000	10000	0
524	20241011	111100	31408710	10000	10000	10000	10000	0
525	20241011	111000	31408710	10000	10000	10000	10000	0
526	20241011	110900	31408710	10000	10000	10000	10000	0
527	20241011	110800	31408710	10000	10000	10000	10000	0
528	20241011	110700	31408710	10000	10000	10000	10000	0
529	20241011	110600	31408710	10000	10000	10000	10000	0
530	20241011	110500	31408710	10000	10000	10000	10000	0
531	20241011	110400	31408710	10000	10000	10000	10000	0
532	20241011	110300	31408710	10000	10000	10000	10000	0
533	20241011	110200	31408710	10000	10000	10000	10000	0
534	20241011	110100	31408710	10000	10000	10000	10000	0
535	20241011	110000	31408710	10000	10000	10000	10000	0
536	20241011	105900	31408710	10000	10000	10000	10000	0
537	20241011	105800	31408710	10000	10000	10000	10000	0
538	20241011	105700	31408710	10000	10000	10000	10000	0
539	20241011	105600	31408710	10000	10000	10000	10000	0
540	20241011	105500	31408710	10000	10000	10000	10000	0
541	20241011	105400	31408710	10000	10000	10000	10000	0
542	20241011	105300	31408710	10000	10000	10000	10000	0
543	20241011	105200	31408710	10000	10000	10000	10000	90
544	20241011	105100	30508710	10000	9980	10000	9980	1411
545	20241011	105000	16413700	9990	9970	10010	9970	165
546	20241011	104900	14764430	9960	9960	9960	9960	0
547	20241011	104800	14764430	9960	9960	9960	9960	0
548	20241011	104700	14764430	9960	9960	9960	9960	0
549	20241011	104600	14764430	9960	9960	9960	9960	0
550	20241011	104500	14764430	9960	9960	9960	9960	0
551	20241011	104400	14764430	9960	9960	9960	9960	0
552	20241011	104300	14764430	9960	9960	9960	9960	0
553	20241011	104200	14764430	9960	9960	9960	9960	0
554	20241011	104100	14764430	9960	9960	9960	9960	0
555	20241011	104000	14764430	9960	9960	9960	9960	0
556	20241011	103900	14764430	9960	9960	9960	9960	5
557	20241011	103800	14714630	9970	9970	9970	9970	1
558	20241011	103700	14704660	9960	9960	9960	9960	0
559	20241011	103600	14704660	9960	9960	9960	9960	12
560	20241011	103500	14585140	9970	9970	9970	9970	0
561	20241011	103400	14585140	9970	9970	9970	9970	0
562	20241011	103300	14585140	9970	9970	9970	9970	0
563	20241011	103200	14585140	9970	9970	9970	9970	11
564	20241011	103100	14475470	9960	9960	9960	9960	0
565	20241011	103000	14475470	9960	9960	9960	9960	0
566	20241011	102900	14475470	9960	9960	9960	9960	0
567	20241011	102800	14475470	9960	9960	9960	9960	0
568	20241011	102700	14475470	9960	9960	9960	9960	0
569	20241011	102600	14475470	9960	9960	9960	9960	0
570	20241011	102500	14475470	9960	9970	9970	9960	102
571	20241011	102400	13459030	10010	10010	10010	10010	0
572	20241011	102300	13459030	10010	10010	10010	10010	0
573	20241011	102200	13459030	10010	10010	10010	10010	0
574	20241011	102100	13459030	10010	10010	10010	10010	0
575	20241011	102000	13459030	10010	10010	10010	10010	0
576	20241011	101900	13459030	10010	10010	10010	10010	0
577	20241011	101800	13459030	10010	10010	10010	10010	0
578	20241011	101700	13459030	10010	10010	10010	10010	0
579	20241011	101600	13459030	10010	10010	10010	10010	0
580	20241011	101500	13459030	10010	10010	10010	10010	0
581	20241011	101400	13459030	10010	10010	10010	10010	0
582	20241011	101300	13459030	10010	10000	10010	10000	50
583	20241011	101200	12958640	9970	9970	9970	9970	0
584	20241011	101100	12958640	9970	9970	9970	9970	0
585	20241011	101000	12958640	9970	9970	9970	9970	0
586	20241011	100900	12958640	9970	9970	9970	9970	0
587	20241011	100800	12958640	9970	9970	9970	9970	0
588	20241011	100700	12958640	9970	9970	9970	9970	0
589	20241011	100600	12958640	9970	9970	9970	9970	0
590	20241011	100500	12958640	9970	9970	9970	9970	12
591	20241011	100400	12839000	9970	9970	9970	9970	0
592	20241011	100300	12839000	9970	9970	9970	9970	20
593	20241011	100200	12639600	10020	10020	10020	10020	0
594	20241011	100100	12639600	10020	10020	10020	10020	0
595	20241011	100000	12639600	10020	10020	10020	10020	2
596	20241011	095900	12619560	10020	10020	10020	10020	3
597	20241011	095800	12589500	10020	10020	10020	10020	0
598	20241011	095700	12589500	10020	10020	10020	10020	0
599	20241011	095600	12589500	10020	10020	10020	10020	0
600	20241011	095500	12589500	10020	10020	10020	10020	2
601	20241011	095400	12569460	9970	9970	9970	9970	0
602	20241011	095300	12569460	9970	9970	9970	9970	0
603	20241011	095200	12569460	9970	9970	9970	9970	0
604	20241011	095100	12569460	9970	9970	9970	9970	0
605	20241011	095000	12569460	9970	9970	9970	9970	0
606	20241011	094900	12569460	9970	9970	9970	9970	0
607	20241011	094800	12569460	9970	9970	9970	9970	0
608	20241011	094700	12569460	9970	9970	9970	9970	0
609	20241011	094600	12569460	9970	9970	9970	9970	25
610	20241011	094500	12320210	10030	10030	10030	10030	0
611	20241011	094400	12320210	10030	10030	10030	10030	1
612	20241011	094300	12310180	10030	10030	10030	10030	0
613	20241011	094200	12310180	10030	10030	10030	10030	1
614	20241011	094100	12300150	10030	10030	10030	10030	0
615	20241011	094000	12300150	10030	10030	10030	10030	0
616	20241011	093900	12300150	10030	10030	10030	10030	0
617	20241011	093800	12300150	10030	10030	10030	10030	0
618	20241011	093700	12300150	10030	10030	10030	10030	0
619	20241011	093600	12300150	10030	10030	10030	10030	0
620	20241011	093500	12300150	10030	10030	10030	10030	0
621	20241011	093400	12300150	10030	10030	10030	10030	0
622	20241011	093300	12300150	10030	10030	10030	10030	0
623	20241011	093200	12300150	10030	10030	10030	10030	0
624	20241011	093100	12300150	10030	10020	10030	10020	5
625	20241011	093000	12250030	10030	10030	10030	10030	0
626	20241011	092900	12250030	10030	10030	10030	10030	0
627	20241011	092800	12250030	10030	10030	10030	10030	0
628	20241011	092700	12250030	10030	10030	10030	10030	0
629	20241011	092600	12250030	10030	10030	10030	10030	0
630	20241011	092500	12250030	10030	10030	10030	10030	1
631	20241011	092400	12240000	10040	10040	10040	10040	26
632	20241011	092300	11978960	10040	10030	10040	10030	155
633	20241011	092200	10422770	10050	10030	10050	10030	250
634	20241011	092100	7915110	10030	10030	10030	10030	160
635	20241011	092000	6310310	10030	10010	10030	10010	100
636	20241011	091900	5308040	10020	10020	10020	10020	0
637	20241011	091800	5308040	10020	10020	10020	10020	33
638	20241011	091700	4977380	10020	10010	10020	10010	68
639	20241011	091600	4296550	10010	10010	10010	10010	0
640	20241011	091500	4296550	10010	10010	10010	10010	55
641	20241011	091400	3746000	10010	10010	10010	10010	0
642	20241011	091300	3746000	10010	10000	10010	10000	116
643	20241011	091200	2585880	10000	9990	10000	9990	100
644	20241011	091100	1586810	9990	9970	9990	9970	155
645	20241011	091000	39880	9970	9970	9970	9970	0
646	20241011	090900	39880	9970	9970	9970	9970	0
647	20241011	090800	39880	9970	9970	9970	9970	0
648	20241011	090700	39880	9970	9970	9970	9970	0
649	20241011	090600	39880	9970	9970	9970	9970	0
650	20241011	090500	39880	9970	9970	9970	9970	0
651	20241011	090400	39880	9970	9970	9970	9970	0
652	20241011	090300	39880	9970	9970	9970	9970	0
653	20241011	090200	39880	9970	9970	9970	9970	0
654	20241011	090100	39880	9970	9970	9970	9970	0
655	20241011	090000	39880	9970	9970	9970	9970	4