KissMeData/246960/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205600	163372840	8820	8820	8820	8820	60
3	20241018	205500	163372840	8820	8820	8820	8820	0
4	20241018	205400	163372840	8820	8820	8820	8820	0
5	20241018	205300	163372840	8820	8820	8820	8820	0
6	20241018	205200	163372840	8820	8820	8820	8820	0
7	20241018	205100	163372840	8820	8820	8820	8820	0
8	20241018	205000	163372840	8820	8820	8820	8820	0
9	20241018	204900	163372840	8820	8820	8820	8820	0
10	20241018	204800	163372840	8820	8820	8820	8820	0
11	20241018	204700	163372840	8820	8820	8820	8820	0
12	20241018	204600	163372840	8820	8820	8820	8820	0
13	20241018	204500	163372840	8820	8820	8820	8820	0
14	20241018	204400	163372840	8820	8820	8820	8820	0
15	20241018	204300	163372840	8820	8820	8820	8820	0
16	20241018	204200	163372840	8820	8820	8820	8820	0
17	20241018	204100	163372840	8820	8820	8820	8820	0
18	20241018	204000	163372840	8820	8820	8820	8820	0
19	20241018	203900	163372840	8820	8820	8820	8820	0
20	20241018	203800	163372840	8820	8820	8820	8820	0
21	20241018	203700	163372840	8820	8820	8820	8820	0
22	20241018	203600	163372840	8820	8820	8820	8820	0
23	20241018	203500	163372840	8820	8820	8820	8820	0
24	20241018	203400	163372840	8820	8820	8820	8820	0
25	20241018	203300	163372840	8820	8820	8820	8820	0
26	20241018	203200	163372840	8820	8820	8820	8820	0
27	20241018	203100	163372840	8820	8820	8820	8820	0
28	20241018	203000	163372840	8820	8820	8820	8820	0
29	20241018	202900	163372840	8820	8820	8820	8820	0
30	20241018	202800	163372840	8820	8820	8820	8820	0
31	20241018	202700	163372840	8820	8820	8820	8820	0
32	20241018	202600	163372840	8820	8820	8820	8820	60
33	20241018	202500	163372840	8820	8820	8820	8820	0
34	20241018	202400	163372840	8820	8820	8820	8820	0
35	20241018	202300	163372840	8820	8820	8820	8820	0
36	20241018	202200	163372840	8820	8820	8820	8820	0
37	20241018	202100	163372840	8820	8820	8820	8820	0
38	20241018	202000	163372840	8820	8820	8820	8820	0
39	20241018	201900	163372840	8820	8820	8820	8820	0
40	20241018	201800	163372840	8820	8820	8820	8820	0
41	20241018	201700	163372840	8820	8820	8820	8820	0
42	20241018	201600	163372840	8820	8820	8820	8820	0
43	20241018	201500	163372840	8820	8820	8820	8820	0
44	20241018	201400	163372840	8820	8820	8820	8820	0
45	20241018	201300	163372840	8820	8820	8820	8820	0
46	20241018	201200	163372840	8820	8820	8820	8820	0
47	20241018	201100	163372840	8820	8820	8820	8820	0
48	20241018	201000	163372840	8820	8820	8820	8820	0
49	20241018	200900	163372840	8820	8820	8820	8820	0
50	20241018	200800	163372840	8820	8820	8820	8820	0
51	20241018	200700	163372840	8820	8820	8820	8820	0
52	20241018	200600	163372840	8820	8820	8820	8820	0
53	20241018	200500	163372840	8820	8820	8820	8820	0
54	20241018	200400	163372840	8820	8820	8820	8820	0
55	20241018	200300	163372840	8820	8820	8820	8820	0
56	20241018	200200	163372840	8820	8820	8820	8820	0
57	20241018	200100	163372840	8820	8820	8820	8820	0
58	20241018	200000	163372840	8820	8820	8820	8820	0
59	20241018	195900	163372840	8820	8820	8820	8820	0
60	20241018	195800	163372840	8820	8820	8820	8820	0
61	20241018	195700	163372840	8820	8820	8820	8820	0
62	20241018	195600	163372840	8820	8820	8820	8820	60
63	20241018	195500	163372840	8820	8820	8820	8820	0
64	20241018	195400	163372840	8820	8820	8820	8820	0
65	20241018	195300	163372840	8820	8820	8820	8820	0
66	20241018	195200	163372840	8820	8820	8820	8820	0
67	20241018	195100	163372840	8820	8820	8820	8820	0
68	20241018	195000	163372840	8820	8820	8820	8820	0
69	20241018	194900	163372840	8820	8820	8820	8820	0
70	20241018	194800	163372840	8820	8820	8820	8820	0
71	20241018	194700	163372840	8820	8820	8820	8820	0
72	20241018	194600	163372840	8820	8820	8820	8820	0
73	20241018	194500	163372840	8820	8820	8820	8820	0
74	20241018	194400	163372840	8820	8820	8820	8820	0
75	20241018	194300	163372840	8820	8820	8820	8820	0
76	20241018	194200	163372840	8820	8820	8820	8820	0
77	20241018	194100	163372840	8820	8820	8820	8820	0
78	20241018	194000	163372840	8820	8820	8820	8820	0
79	20241018	193900	163372840	8820	8820	8820	8820	0
80	20241018	193800	163372840	8820	8820	8820	8820	0
81	20241018	193700	163372840	8820	8820	8820	8820	0
82	20241018	193600	163372840	8820	8820	8820	8820	0
83	20241018	193500	163372840	8820	8820	8820	8820	0
84	20241018	193400	163372840	8820	8820	8820	8820	0
85	20241018	193300	163372840	8820	8820	8820	8820	0
86	20241018	193200	163372840	8820	8820	8820	8820	0
87	20241018	193100	163372840	8820	8820	8820	8820	0
88	20241018	193000	163372840	8820	8820	8820	8820	0
89	20241018	192900	163372840	8820	8820	8820	8820	0
90	20241018	192800	163372840	8820	8820	8820	8820	0
91	20241018	192700	163372840	8820	8820	8820	8820	0
92	20241018	192600	163372840	8820	8820	8820	8820	60
93	20241018	192500	163372840	8820	8820	8820	8820	0
94	20241018	192400	163372840	8820	8820	8820	8820	0
95	20241018	192300	163372840	8820	8820	8820	8820	0
96	20241018	192200	163372840	8820	8820	8820	8820	0
97	20241018	192100	163372840	8820	8820	8820	8820	0
98	20241018	192000	163372840	8820	8820	8820	8820	0
99	20241018	191900	163372840	8820	8820	8820	8820	0
100	20241018	191800	163372840	8820	8820	8820	8820	0
101	20241018	191700	163372840	8820	8820	8820	8820	0
102	20241018	191600	163372840	8820	8820	8820	8820	0
103	20241018	191500	163372840	8820	8820	8820	8820	0
104	20241018	191400	163372840	8820	8820	8820	8820	0
105	20241018	191300	163372840	8820	8820	8820	8820	0
106	20241018	191200	163372840	8820	8820	8820	8820	0
107	20241018	191100	163372840	8820	8820	8820	8820	0
108	20241018	191000	163372840	8820	8820	8820	8820	0
109	20241018	190900	163372840	8820	8820	8820	8820	0
110	20241018	190800	163372840	8820	8820	8820	8820	0
111	20241018	190700	163372840	8820	8820	8820	8820	0
112	20241018	190600	163372840	8820	8820	8820	8820	0
113	20241018	190500	163372840	8820	8820	8820	8820	0
114	20241018	190400	163372840	8820	8820	8820	8820	0
115	20241018	190300	163372840	8820	8820	8820	8820	0
116	20241018	190200	163372840	8820	8820	8820	8820	0
117	20241018	190100	163372840	8820	8820	8820	8820	0
118	20241018	190000	163372840	8820	8820	8820	8820	0
119	20241018	185900	163372840	8820	8820	8820	8820	0
120	20241018	185800	163372840	8820	8820	8820	8820	0
121	20241018	185700	163372840	8820	8820	8820	8820	0
122	20241018	185600	163372840	8820	8820	8820	8820	60
123	20241018	185500	163372840	8820	8820	8820	8820	0
124	20241018	185400	163372840	8820	8820	8820	8820	0
125	20241018	185300	163372840	8820	8820	8820	8820	0
126	20241018	185200	163372840	8820	8820	8820	8820	0
127	20241018	185100	163372840	8820	8820	8820	8820	0
128	20241018	185000	163372840	8820	8820	8820	8820	0
129	20241018	184900	163372840	8820	8820	8820	8820	0
130	20241018	184800	163372840	8820	8820	8820	8820	0
131	20241018	184700	163372840	8820	8820	8820	8820	0
132	20241018	184600	163372840	8820	8820	8820	8820	0
133	20241018	184500	163372840	8820	8820	8820	8820	0
134	20241018	184400	163372840	8820	8820	8820	8820	0
135	20241018	184300	163372840	8820	8820	8820	8820	0
136	20241018	184200	163372840	8820	8820	8820	8820	0
137	20241018	184100	163372840	8820	8820	8820	8820	0
138	20241018	184000	163372840	8820	8820	8820	8820	0
139	20241018	183900	163372840	8820	8820	8820	8820	0
140	20241018	183800	163372840	8820	8820	8820	8820	0
141	20241018	183700	163372840	8820	8820	8820	8820	0
142	20241018	183600	163372840	8820	8820	8820	8820	0
143	20241018	183500	163372840	8820	8820	8820	8820	0
144	20241018	183400	163372840	8820	8820	8820	8820	0
145	20241018	183300	163372840	8820	8820	8820	8820	0
146	20241018	183200	163372840	8820	8820	8820	8820	0
147	20241018	183100	163372840	8820	8820	8820	8820	0
148	20241018	183000	163372840	8820	8820	8820	8820	0
149	20241018	182900	163372840	8820	8820	8820	8820	0
150	20241018	182800	163372840	8820	8820	8820	8820	0
151	20241018	182700	163372840	8820	8820	8820	8820	0
152	20241018	182600	163372840	8820	8820	8820	8820	60
153	20241018	182500	163372840	8820	8820	8820	8820	0
154	20241018	182400	163372840	8820	8820	8820	8820	0
155	20241018	182300	163372840	8820	8820	8820	8820	0
156	20241018	182200	163372840	8820	8820	8820	8820	0
157	20241018	182100	163372840	8820	8820	8820	8820	0
158	20241018	182000	163372840	8820	8820	8820	8820	0
159	20241018	181900	163372840	8820	8820	8820	8820	0
160	20241018	181800	163372840	8820	8820	8820	8820	0
161	20241018	181700	163372840	8820	8820	8820	8820	0
162	20241018	181600	163372840	8820	8820	8820	8820	0
163	20241018	181500	163372840	8820	8820	8820	8820	0
164	20241018	181400	163372840	8820	8820	8820	8820	0
165	20241018	181300	163372840	8820	8820	8820	8820	0
166	20241018	181200	163372840	8820	8820	8820	8820	0
167	20241018	181100	163372840	8820	8820	8820	8820	0
168	20241018	181000	163372840	8820	8820	8820	8820	0
169	20241018	180900	163372840	8820	8820	8820	8820	0
170	20241018	180800	163372840	8820	8820	8820	8820	0
171	20241018	180700	163372840	8820	8820	8820	8820	0
172	20241018	180600	163372840	8820	8820	8820	8820	0
173	20241018	180500	163372840	8820	8820	8820	8820	0
174	20241018	180400	163372840	8820	8820	8820	8820	0
175	20241018	180300	163372840	8820	8820	8820	8820	0
176	20241018	180200	163372840	8820	8820	8820	8820	0
177	20241018	180100	163372840	8820	8820	8820	8820	0
178	20241018	180000	163372840	8820	8820	8820	8820	0
179	20241018	175900	163372840	8820	8820	8820	8820	0
180	20241018	175800	163372840	8820	8820	8820	8820	0
181	20241018	175700	163372840	8820	8820	8820	8820	0
182	20241018	175600	163372840	8820	8820	8820	8820	60
183	20241018	175500	163372840	8820	8820	8820	8820	0
184	20241018	175400	163372840	8820	8820	8820	8820	0
185	20241018	175300	163372840	8820	8820	8820	8820	0
186	20241018	175200	163372840	8820	8820	8820	8820	0
187	20241018	175100	163372840	8820	8820	8820	8820	0
188	20241018	175000	163372840	8820	8820	8820	8820	0
189	20241018	174900	163372840	8820	8820	8820	8820	0
190	20241018	174800	163372840	8820	8820	8820	8820	0
191	20241018	174700	163372840	8820	8820	8820	8820	0
192	20241018	174600	163372840	8820	8820	8820	8820	0
193	20241018	174500	163372840	8820	8820	8820	8820	0
194	20241018	174400	163372840	8820	8820	8820	8820	0
195	20241018	174300	163372840	8820	8820	8820	8820	0
196	20241018	174200	163372840	8820	8820	8820	8820	0
197	20241018	174100	163372840	8820	8820	8820	8820	0
198	20241018	174000	163372840	8820	8820	8820	8820	0
199	20241018	173900	163372840	8820	8820	8820	8820	0
200	20241018	173800	163372840	8820	8820	8820	8820	0
201	20241018	173700	163372840	8820	8820	8820	8820	0
202	20241018	173600	163372840	8820	8820	8820	8820	0
203	20241018	173500	163372840	8820	8820	8820	8820	0
204	20241018	173400	163372840	8820	8820	8820	8820	0
205	20241018	173300	163372840	8820	8820	8820	8820	0
206	20241018	173200	163372840	8820	8820	8820	8820	0
207	20241018	173100	163372840	8820	8820	8820	8820	0
208	20241018	173000	163372840	8820	8820	8820	8820	0
209	20241018	172900	163372840	8820	8820	8820	8820	0
210	20241018	172800	163372840	8820	8820	8820	8820	0
211	20241018	172700	163372840	8820	8820	8820	8820	0
212	20241018	172600	163372840	8820	8820	8820	8820	60
213	20241018	172500	163372840	8820	8820	8820	8820	0
214	20241018	172400	163372840	8820	8820	8820	8820	0
215	20241018	172300	163372840	8820	8820	8820	8820	0
216	20241018	172200	163372840	8820	8820	8820	8820	0
217	20241018	172100	163372840	8820	8820	8820	8820	0
218	20241018	172000	163372840	8820	8820	8820	8820	0
219	20241018	171900	163372840	8820	8820	8820	8820	0
220	20241018	171800	163372840	8820	8820	8820	8820	0
221	20241018	171700	163372840	8820	8820	8820	8820	0
222	20241018	171600	163372840	8820	8820	8820	8820	0
223	20241018	171500	163372840	8820	8820	8820	8820	0
224	20241018	171400	163372840	8820	8820	8820	8820	0
225	20241018	171300	163372840	8820	8820	8820	8820	0
226	20241018	171200	163372840	8820	8820	8820	8820	0
227	20241018	171100	163372840	8820	8820	8820	8820	0
228	20241018	171000	163372840	8820	8820	8820	8820	0
229	20241018	170900	163372840	8820	8820	8820	8820	0
230	20241018	170800	163372840	8820	8820	8820	8820	0
231	20241018	170700	163372840	8820	8820	8820	8820	0
232	20241018	170600	163372840	8820	8820	8820	8820	0
233	20241018	170500	163372840	8820	8820	8820	8820	0
234	20241018	170400	163372840	8820	8820	8820	8820	0
235	20241018	170300	163372840	8820	8820	8820	8820	0
236	20241018	170200	163372840	8820	8820	8820	8820	0
237	20241018	170100	163372840	8820	8820	8820	8820	0
238	20241018	170000	163372840	8820	8820	8820	8820	0
239	20241018	165900	163372840	8820	8820	8820	8820	0
240	20241018	165800	163372840	8820	8820	8820	8820	0
241	20241018	165700	163372840	8820	8820	8820	8820	0
242	20241018	165600	163372840	8820	8820	8820	8820	60
243	20241018	165500	163372840	8820	8820	8820	8820	0
244	20241018	165400	163372840	8820	8820	8820	8820	0
245	20241018	165300	163372840	8820	8820	8820	8820	0
246	20241018	165200	163372840	8820	8820	8820	8820	0
247	20241018	165100	163372840	8820	8820	8820	8820	0
248	20241018	165000	163372840	8820	8820	8820	8820	0
249	20241018	164900	163372840	8820	8820	8820	8820	0
250	20241018	164800	163372840	8820	8820	8820	8820	0
251	20241018	164700	163372840	8820	8820	8820	8820	0
252	20241018	164600	163372840	8820	8820	8820	8820	0
253	20241018	164500	163372840	8820	8820	8820	8820	0
254	20241018	164400	163372840	8820	8820	8820	8820	0
255	20241018	164300	163372840	8820	8820	8820	8820	0
256	20241018	164200	163372840	8820	8820	8820	8820	0
257	20241018	164100	163372840	8820	8820	8820	8820	0
258	20241018	164000	163372840	8820	8820	8820	8820	0
259	20241018	163900	163372840	8820	8820	8820	8820	0
260	20241018	163800	163372840	8820	8820	8820	8820	0
261	20241018	163700	163372840	8820	8820	8820	8820	0
262	20241018	163600	163372840	8820	8820	8820	8820	0
263	20241018	163500	163372840	8820	8820	8820	8820	0
264	20241018	163400	163372840	8820	8820	8820	8820	0
265	20241018	163300	163372840	8820	8820	8820	8820	0
266	20241018	163200	163372840	8820	8820	8820	8820	0
267	20241018	163100	163372840	8820	8820	8820	8820	0
268	20241018	163000	163372840	8820	8820	8820	8820	0
269	20241018	162900	163372840	8820	8820	8820	8820	0
270	20241018	162800	163372840	8820	8820	8820	8820	0
271	20241018	162700	163372840	8820	8820	8820	8820	0
272	20241018	162600	163372840	8820	8820	8820	8820	60
273	20241018	162500	163372840	8820	8820	8820	8820	0
274	20241018	162400	163372840	8820	8820	8820	8820	0
275	20241018	162300	163372840	8820	8820	8820	8820	0
276	20241018	162200	163372840	8820	8820	8820	8820	0
277	20241018	162100	163372840	8820	8820	8820	8820	0
278	20241018	162000	163372840	8820	8820	8820	8820	0
279	20241018	161900	163372840	8820	8820	8820	8820	0
280	20241018	161800	163372840	8820	8820	8820	8820	0
281	20241018	161700	163372840	8820	8820	8820	8820	0
282	20241018	161600	163372840	8820	8820	8820	8820	0
283	20241018	161500	163372840	8820	8820	8820	8820	0
284	20241018	161400	163372840	8820	8820	8820	8820	0
285	20241018	161300	163372840	8820	8820	8820	8820	0
286	20241018	161200	163372840	8820	8820	8820	8820	0
287	20241018	161100	163372840	8820	8820	8820	8820	0
288	20241018	161000	163372840	8820	8820	8820	8820	0
289	20241018	160900	163372840	8820	8820	8820	8820	0
290	20241018	160800	163372840	8820	8820	8820	8820	0
291	20241018	160700	163372840	8820	8820	8820	8820	0
292	20241018	160600	163372840	8820	8820	8820	8820	0
293	20241018	160500	163372840	8820	8820	8820	8820	0
294	20241018	160400	163372840	8820	8820	8820	8820	0
295	20241018	160300	163372840	8820	8820	8820	8820	0
296	20241018	160200	163372840	8820	8820	8820	8820	0
297	20241018	160100	163372840	8820	8820	8820	8820	0
298	20241018	160000	163372840	8820	8820	8820	8820	0
299	20241018	155900	163372840	8820	8820	8820	8820	0
300	20241018	155800	163372840	8820	8820	8820	8820	0
301	20241018	155700	163372840	8820	8820	8820	8820	0
302	20241018	155600	163372840	8820	8820	8820	8820	60
303	20241018	155500	163372840	8820	8820	8820	8820	0
304	20241018	155400	163372840	8820	8820	8820	8820	0
305	20241018	155300	163372840	8820	8820	8820	8820	0
306	20241018	155200	163372840	8820	8820	8820	8820	0
307	20241018	155100	163372840	8820	8820	8820	8820	0
308	20241018	155000	163372840	8820	8820	8820	8820	0
309	20241018	154900	163372840	8820	8820	8820	8820	0
310	20241018	154800	163372840	8820	8820	8820	8820	0
311	20241018	154700	163372840	8820	8820	8820	8820	0
312	20241018	154600	163372840	8820	8820	8820	8820	0
313	20241018	154500	163372840	8820	8820	8820	8820	0
314	20241018	154400	163372840	8820	8820	8820	8820	0
315	20241018	154300	163372840	8820	8820	8820	8820	0
316	20241018	154200	163372840	8820	8820	8820	8820	0
317	20241018	154100	163372840	8820	8820	8820	8820	0
318	20241018	154000	163372840	8820	8820	8820	8820	0
319	20241018	153900	163372840	8820	8820	8820	8820	0
320	20241018	153800	163372840	8820	8820	8820	8820	0
321	20241018	153700	163372840	8820	8820	8820	8820	0
322	20241018	153600	163372840	8820	8820	8820	8820	0
323	20241018	153500	163372840	8820	8820	8820	8820	0
324	20241018	153400	163372840	8820	8820	8820	8820	0
325	20241018	153300	163372840	8820	8820	8820	8820	0
326	20241018	153200	163372840	8820	8820	8820	8820	0
327	20241018	153100	163372840	8820	8820	8820	8820	0
328	20241018	153000	163372840	8820	8820	8820	8820	60
329	20241018	152900	162843640	8820	8820	8820	8820	0
330	20241018	152800	162843640	8820	8820	8820	8820	0
331	20241018	152700	162843640	8820	8820	8820	8820	0
332	20241018	152600	162843640	8820	8820	8820	8820	0
333	20241018	152500	162843640	8820	8820	8820	8820	0
334	20241018	152400	162843640	8820	8820	8820	8820	0
335	20241018	152300	162843640	8820	8820	8820	8820	0
336	20241018	152200	162843640	8820	8820	8820	8820	0
337	20241018	152100	162843640	8820	8820	8820	8820	0
338	20241018	152000	162843640	8820	8820	8820	8820	0
339	20241018	151900	162843640	8820	8820	8820	8820	20
340	20241018	151800	162667240	8820	8790	8820	8790	400
341	20241018	151700	159146350	8790	8790	8790	8790	0
342	20241018	151600	159146350	8790	8790	8790	8790	0
343	20241018	151500	159146350	8790	8790	8790	8790	0
344	20241018	151400	159146350	8790	8790	8790	8790	0
345	20241018	151300	159146350	8790	8790	8790	8790	20
346	20241018	151200	158970550	8790	8790	8790	8790	0
347	20241018	151100	158970550	8790	8790	8790	8790	1
348	20241018	151000	158961760	8790	8790	8790	8790	1
349	20241018	150900	158952970	8790	8790	8790	8790	34
350	20241018	150800	158654110	8800	8800	8800	8800	4
351	20241018	150700	158618910	8810	8810	8810	8810	3
352	20241018	150600	158592480	8770	8770	8770	8770	0
353	20241018	150500	158592480	8770	8770	8770	8770	0
354	20241018	150400	158592480	8770	8770	8770	8770	0
355	20241018	150300	158592480	8770	8830	8830	8770	1000
356	20241018	150200	149806200	8830	8830	8830	8830	0
357	20241018	150100	149806200	8830	8830	8830	8830	0
358	20241018	150000	149806200	8830	8830	8830	8830	0
359	20241018	145900	149806200	8830	8830	8830	8830	0
360	20241018	145800	149806200	8830	8830	8830	8830	0
361	20241018	145700	149806200	8830	8830	8830	8830	0
362	20241018	145600	149806200	8830	8830	8830	8830	0
363	20241018	145500	149806200	8830	8830	8830	8830	0
364	20241018	145400	149806200	8830	8830	8830	8830	0
365	20241018	145300	149806200	8830	8830	8830	8830	96
366	20241018	145200	148958520	8830	8830	8830	8830	0
367	20241018	145100	148958520	8830	8830	8830	8830	0
368	20241018	145000	148958520	8830	8830	8830	8830	0
369	20241018	144900	148958520	8830	8830	8830	8830	0
370	20241018	144800	148958520	8830	8830	8830	8830	0
371	20241018	144700	148958520	8830	8830	8830	8830	0
372	20241018	144600	148958520	8830	8830	8830	8830	0
373	20241018	144500	148958520	8830	8830	8830	8830	0
374	20241018	144400	148958520	8830	8830	8830	8830	0
375	20241018	144300	148958520	8830	8830	8830	8830	0
376	20241018	144200	148958520	8830	8830	8830	8830	0
377	20241018	144100	148958520	8830	8830	8830	8830	0
378	20241018	144000	148958520	8830	8830	8830	8830	0
379	20241018	143900	148958520	8830	8830	8830	8830	0
380	20241018	143800	148958520	8830	8830	8830	8830	0
381	20241018	143700	148958520	8830	8830	8830	8830	0
382	20241018	143600	148958520	8830	8830	8830	8830	68
383	20241018	143500	148358080	8810	8810	8810	8810	0
384	20241018	143400	148358080	8810	8810	8810	8810	0
385	20241018	143300	148358080	8810	8810	8810	8810	0
386	20241018	143200	148358080	8810	8810	8810	8810	0
387	20241018	143100	148358080	8810	8810	8810	8810	0
388	20241018	143000	148358080	8810	8810	8810	8810	0
389	20241018	142900	148358080	8810	8810	8810	8810	0
390	20241018	142800	148358080	8810	8810	8810	8810	0
391	20241018	142700	148358080	8810	8810	8810	8810	0
392	20241018	142600	148358080	8810	8810	8810	8810	0
393	20241018	142500	148358080	8810	8810	8810	8810	0
394	20241018	142400	148358080	8810	8810	8810	8810	0
395	20241018	142300	148358080	8810	8810	8810	8810	0
396	20241018	142200	148358080	8810	8810	8810	8810	0
397	20241018	142100	148358080	8810	8810	8810	8810	0
398	20241018	142000	148358080	8810	8810	8810	8810	0
399	20241018	141900	148358080	8810	8810	8810	8810	0
400	20241018	141800	148358080	8810	8810	8810	8810	0
401	20241018	141700	148358080	8810	8810	8810	8810	0
402	20241018	141600	148358080	8810	8810	8810	8810	0
403	20241018	141500	148358080	8810	8810	8810	8810	0
404	20241018	141400	148358080	8810	8810	8810	8810	0
405	20241018	141300	148358080	8810	8810	8810	8810	0
406	20241018	141200	148358080	8810	8810	8810	8810	296
407	20241018	141100	145750320	8800	8800	8800	8800	0
408	20241018	141000	145750320	8800	8800	8800	8800	0
409	20241018	140900	145750320	8800	8800	8800	8800	0
410	20241018	140800	145750320	8800	8800	8800	8800	0
411	20241018	140700	145750320	8800	8800	8800	8800	220
412	20241018	140600	143814320	8810	8810	8810	8810	0
413	20241018	140500	143814320	8810	8810	8810	8810	8
414	20241018	140400	143743840	8800	8800	8800	8800	0
415	20241018	140300	143743840	8800	8800	8800	8800	0
416	20241018	140200	143743840	8800	8800	8800	8800	0
417	20241018	140100	143743840	8800	8800	8800	8800	0
418	20241018	140000	143743840	8800	8810	8810	8800	1400
419	20241018	135900	131423390	8820	8820	8820	8820	0
420	20241018	135800	131423390	8820	8820	8820	8820	0
421	20241018	135700	131423390	8820	8820	8820	8820	0
422	20241018	135600	131423390	8820	8820	8820	8820	0
423	20241018	135500	131423390	8820	8820	8820	8820	0
424	20241018	135400	131423390	8820	8820	8820	8820	0
425	20241018	135300	131423390	8820	8820	8820	8820	0
426	20241018	135200	131423390	8820	8820	8820	8820	0
427	20241018	135100	131423390	8820	8820	8820	8820	0
428	20241018	135000	131423390	8820	8820	8820	8820	0
429	20241018	134900	131423390	8820	8820	8820	8820	0
430	20241018	134800	131423390	8820	8820	8820	8820	0
431	20241018	134700	131423390	8820	8820	8820	8820	0
432	20241018	134600	131423390	8820	8820	8820	8820	0
433	20241018	134500	131423390	8820	8820	8820	8820	0
434	20241018	134400	131423390	8820	8820	8820	8820	0
435	20241018	134300	131423390	8820	8820	8820	8820	0
436	20241018	134200	131423390	8820	8820	8820	8820	0
437	20241018	134100	131423390	8820	8820	8820	8820	0
438	20241018	134000	131423390	8820	8820	8820	8820	0
439	20241018	133900	131423390	8820	8820	8820	8820	0
440	20241018	133800	131423390	8820	8820	8820	8820	0
441	20241018	133700	131423390	8820	8820	8820	8820	0
442	20241018	133600	131423390	8820	8860	8860	8820	6623
443	20241018	133500	72993450	8860	8860	8860	8860	0
444	20241018	133400	72993450	8860	8860	8860	8860	0
445	20241018	133300	72993450	8860	8860	8860	8860	0
446	20241018	133200	72993450	8860	8860	8860	8860	0
447	20241018	133100	72993450	8860	8860	8860	8860	0
448	20241018	133000	72993450	8860	8860	8860	8860	0
449	20241018	132900	72993450	8860	8860	8860	8860	0
450	20241018	132800	72993450	8860	8860	8860	8860	0
451	20241018	132700	72993450	8860	8860	8860	8860	0
452	20241018	132600	72993450	8860	8860	8860	8860	0
453	20241018	132500	72993450	8860	8860	8860	8860	0
454	20241018	132400	72993450	8860	8860	8860	8860	0
455	20241018	132300	72993450	8860	8860	8860	8860	7
456	20241018	132200	72931430	8860	8860	8860	8860	0
457	20241018	132100	72931430	8860	8860	8860	8860	0
458	20241018	132000	72931430	8860	8860	8860	8860	0
459	20241018	131900	72931430	8860	8860	8860	8860	0
460	20241018	131800	72931430	8860	8860	8860	8860	0
461	20241018	131700	72931430	8860	8860	8860	8860	0
462	20241018	131600	72931430	8860	8860	8860	8860	0
463	20241018	131500	72931430	8860	8860	8860	8860	0
464	20241018	131400	72931430	8860	8860	8860	8860	0
465	20241018	131300	72931430	8860	8860	8860	8860	0
466	20241018	131200	72931430	8860	8860	8860	8860	0
467	20241018	131100	72931430	8860	8860	8860	8860	0
468	20241018	131000	72931430	8860	8860	8860	8860	0
469	20241018	130900	72931430	8860	8860	8860	8860	27
470	20241018	130800	72692210	8820	8820	8820	8820	0
471	20241018	130700	72692210	8820	8820	8820	8820	0
472	20241018	130600	72692210	8820	8820	8820	8820	0
473	20241018	130500	72692210	8820	8820	8820	8820	0
474	20241018	130400	72692210	8820	8820	8820	8820	0
475	20241018	130300	72692210	8820	8820	8820	8820	0
476	20241018	130200	72692210	8820	8820	8820	8820	0
477	20241018	130100	72692210	8820	8820	8820	8820	0
478	20241018	130000	72692210	8820	8820	8820	8820	0
479	20241018	125900	72692210	8820	8820	8820	8820	0
480	20241018	125800	72692210	8820	8820	8820	8820	0
481	20241018	125700	72692210	8820	8820	8820	8820	0
482	20241018	125600	72692210	8820	8820	8820	8820	0
483	20241018	125500	72692210	8820	8820	8820	8820	0
484	20241018	125400	72692210	8820	8820	8820	8820	0
485	20241018	125300	72692210	8820	8820	8820	8820	0
486	20241018	125200	72692210	8820	8820	8820	8820	0
487	20241018	125100	72692210	8820	8820	8820	8820	0
488	20241018	125000	72692210	8820	8820	8820	8820	0
489	20241018	124900	72692210	8820	8820	8820	8820	0
490	20241018	124800	72692210	8820	8820	8820	8820	0
491	20241018	124700	72692210	8820	8820	8820	8820	0
492	20241018	124600	72692210	8820	8820	8820	8820	0
493	20241018	124500	72692210	8820	8820	8820	8820	0
494	20241018	124400	72692210	8820	8820	8820	8820	0
495	20241018	124300	72692210	8820	8820	8820	8820	0
496	20241018	124200	72692210	8820	8820	8820	8820	0
497	20241018	124100	72692210	8820	8820	8820	8820	0
498	20241018	124000	72692210	8820	8820	8820	8820	0
499	20241018	123900	72692210	8820	8820	8820	8820	0
500	20241018	123800	72692210	8820	8820	8820	8820	0
501	20241018	123700	72692210	8820	8820	8820	8820	0
502	20241018	123600	72692210	8820	8820	8820	8820	0
503	20241018	123500	72692210	8820	8820	8820	8820	0
504	20241018	123400	72692210	8820	8820	8820	8820	0
505	20241018	123300	72692210	8820	8820	8820	8820	0
506	20241018	123200	72692210	8820	8820	8820	8820	0
507	20241018	123100	72692210	8820	8820	8820	8820	0
508	20241018	123000	72692210	8820	8820	8820	8820	0
509	20241018	122900	72692210	8820	8820	8820	8820	0
510	20241018	122800	72692210	8820	8820	8820	8820	0
511	20241018	122700	72692210	8820	8820	8820	8820	0
512	20241018	122600	72692210	8820	8820	8820	8820	0
513	20241018	122500	72692210	8820	8820	8820	8820	0
514	20241018	122400	72692210	8820	8820	8820	8820	0
515	20241018	122300	72692210	8820	8850	8850	8820	1000
516	20241018	122200	63866800	8850	8850	8850	8850	0
517	20241018	122100	63866800	8850	8850	8850	8850	0
518	20241018	122000	63866800	8850	8850	8850	8850	0
519	20241018	121900	63866800	8850	8850	8850	8850	0
520	20241018	121800	63866800	8850	8850	8850	8850	0
521	20241018	121700	63866800	8850	8850	8850	8850	0
522	20241018	121600	63866800	8850	8850	8850	8850	0
523	20241018	121500	63866800	8850	8850	8850	8850	0
524	20241018	121400	63866800	8850	8850	8850	8850	0
525	20241018	121300	63866800	8850	8850	8850	8850	0
526	20241018	121200	63866800	8850	8850	8850	8850	0
527	20241018	121100	63866800	8850	8850	8850	8850	0
528	20241018	121000	63866800	8850	8850	8850	8850	0
529	20241018	120900	63866800	8850	8850	8850	8850	0
530	20241018	120800	63866800	8850	8850	8850	8850	0
531	20241018	120700	63866800	8850	8850	8850	8850	0
532	20241018	120600	63866800	8850	8850	8850	8850	0
533	20241018	120500	63866800	8850	8850	8850	8850	0
534	20241018	120400	63866800	8850	8850	8850	8850	0
535	20241018	120300	63866800	8850	8850	8850	8850	0
536	20241018	120200	63866800	8850	8850	8850	8850	0
537	20241018	120100	63866800	8850	8850	8850	8850	0
538	20241018	120000	63866800	8850	8850	8850	8850	0
539	20241018	115900	63866800	8850	8850	8850	8850	0
540	20241018	115800	63866800	8850	8850	8850	8850	0
541	20241018	115700	63866800	8850	8850	8850	8850	0
542	20241018	115600	63866800	8850	8850	8850	8850	0
543	20241018	115500	63866800	8850	8850	8850	8850	0
544	20241018	115400	63866800	8850	8850	8850	8850	0
545	20241018	115300	63866800	8850	8850	8850	8850	0
546	20241018	115200	63866800	8850	8850	8850	8850	0
547	20241018	115100	63866800	8850	8850	8850	8850	23
548	20241018	115000	63663250	8850	8850	8850	8850	0
549	20241018	114900	63663250	8850	8850	8850	8850	0
550	20241018	114800	63663250	8850	8850	8850	8850	0
551	20241018	114700	63663250	8850	8850	8850	8850	0
552	20241018	114600	63663250	8850	8850	8850	8850	0
553	20241018	114500	63663250	8850	8850	8850	8850	0
554	20241018	114400	63663250	8850	8850	8850	8850	0
555	20241018	114300	63663250	8850	8850	8850	8850	0
556	20241018	114200	63663250	8850	8850	8850	8850	0
557	20241018	114100	63663250	8850	8850	8850	8850	0
558	20241018	114000	63663250	8850	8850	8850	8850	0
559	20241018	113900	63663250	8850	8850	8850	8850	29
560	20241018	113800	63406600	8850	8850	8850	8850	0
561	20241018	113700	63406600	8850	8850	8850	8850	0
562	20241018	113600	63406600	8850	8850	8850	8850	0
563	20241018	113500	63406600	8850	8850	8850	8850	0
564	20241018	113400	63406600	8850	8850	8850	8850	30
565	20241018	113300	63141100	8840	8840	8840	8840	0
566	20241018	113200	63141100	8840	8840	8840	8840	0
567	20241018	113100	63141100	8840	8840	8840	8840	0
568	20241018	113000	63141100	8840	8840	8840	8840	0
569	20241018	112900	63141100	8840	8840	8840	8840	0
570	20241018	112800	63141100	8840	8840	8840	8840	0
571	20241018	112700	63141100	8840	8840	8840	8840	0
572	20241018	112600	63141100	8840	8840	8840	8840	0
573	20241018	112500	63141100	8840	8840	8840	8840	0
574	20241018	112400	63141100	8840	8840	8840	8840	0
575	20241018	112300	63141100	8840	8840	8840	8840	0
576	20241018	112200	63141100	8840	8840	8840	8840	0
577	20241018	112100	63141100	8840	8840	8840	8840	139
578	20241018	112000	61912340	8840	8840	8840	8840	0
579	20241018	111900	61912340	8840	8840	8840	8840	0
580	20241018	111800	61912340	8840	8840	8840	8840	0
581	20241018	111700	61912340	8840	8840	8840	8840	0
582	20241018	111600	61912340	8840	8840	8840	8840	0
583	20241018	111500	61912340	8840	8840	8840	8840	0
584	20241018	111400	61912340	8840	8840	8840	8840	0
585	20241018	111300	61912340	8840	8840	8840	8840	0
586	20241018	111200	61912340	8840	8840	8840	8840	0
587	20241018	111100	61912340	8840	8840	8840	8840	0
588	20241018	111000	61912340	8840	8840	8840	8840	0
589	20241018	110900	61912340	8840	8840	8840	8840	0
590	20241018	110800	61912340	8840	8840	8840	8840	0
591	20241018	110700	61912340	8840	8840	8840	8840	0
592	20241018	110600	61912340	8840	8840	8840	8840	0
593	20241018	110500	61912340	8840	8840	8840	8840	0
594	20241018	110400	61912340	8840	8840	8840	8840	20
595	20241018	110300	61735540	8860	8850	8860	8850	400
596	20241018	110200	58192250	8860	8860	8860	8860	0
597	20241018	110100	58192250	8860	8860	8860	8860	1
598	20241018	110000	58183390	8870	8870	8870	8870	0
599	20241018	105900	58183390	8870	8870	8870	8870	0
600	20241018	105800	58183390	8870	8870	8870	8870	1
601	20241018	105700	58174520	8840	8840	8840	8840	0
602	20241018	105600	58174520	8840	8890	8890	8820	2028
603	20241018	105500	40242480	8880	8880	8880	8880	0
604	20241018	105400	40242480	8880	8880	8880	8880	0
605	20241018	105300	40242480	8880	8880	8880	8880	0
606	20241018	105200	40242480	8880	8880	8880	8880	0
607	20241018	105100	40242480	8880	8880	8880	8880	0
608	20241018	105000	40242480	8880	8880	8880	8880	0
609	20241018	104900	40242480	8880	8880	8880	8880	0
610	20241018	104800	40242480	8880	8880	8880	8880	0
611	20241018	104700	40242480	8880	8880	8880	8880	0
612	20241018	104600	40242480	8880	8880	8880	8880	0
613	20241018	104500	40242480	8880	8880	8880	8880	0
614	20241018	104400	40242480	8880	8880	8880	8880	0
615	20241018	104300	40242480	8880	8880	8880	8880	0
616	20241018	104200	40242480	8880	8880	8880	8880	0
617	20241018	104100	40242480	8880	8880	8880	8880	18
618	20241018	104000	40082640	8880	8880	8880	8880	0
619	20241018	103900	40082640	8880	8880	8880	8880	0
620	20241018	103800	40082640	8880	8880	8880	8880	0
621	20241018	103700	40082640	8880	8880	8880	8880	0
622	20241018	103600	40082640	8880	8880	8880	8880	0
623	20241018	103500	40082640	8880	8880	8880	8880	0
624	20241018	103400	40082640	8880	8880	8880	8880	0
625	20241018	103300	40082640	8880	8880	8880	8880	0
626	20241018	103200	40082640	8880	8880	8880	8880	0
627	20241018	103100	40082640	8880	8870	8880	8870	300
628	20241018	103000	37421580	8860	8860	8860	8860	0
629	20241018	102900	37421580	8860	8860	8860	8860	0
630	20241018	102800	37421580	8860	8860	8860	8860	0
631	20241018	102700	37421580	8860	8860	8860	8860	0
632	20241018	102600	37421580	8860	8860	8860	8860	0
633	20241018	102500	37421580	8860	8860	8860	8860	0
634	20241018	102400	37421580	8860	8860	8860	8860	0
635	20241018	102300	37421580	8860	8860	8860	8860	0
636	20241018	102200	37421580	8860	8870	8870	8860	46
637	20241018	102100	37013650	8880	8880	8880	8880	0
638	20241018	102000	37013650	8880	8880	8880	8880	0
639	20241018	101900	37013650	8880	8880	8880	8880	0
640	20241018	101800	37013650	8880	8880	8880	8880	0
641	20241018	101700	37013650	8880	8880	8880	8880	0
642	20241018	101600	37013650	8880	8880	8880	8880	0
643	20241018	101500	37013650	8880	8880	8880	8880	0
644	20241018	101400	37013650	8880	8880	8880	8880	0
645	20241018	101300	37013650	8880	8880	8880	8880	1
646	20241018	101200	37004770	8880	8880	8880	8880	0
647	20241018	101100	37004770	8880	8890	8890	8820	1226
648	20241018	101000	26154350	8890	8890	8890	8890	0
649	20241018	100900	26154350	8890	8890	8890	8890	0
650	20241018	100800	26154350	8890	8890	8890	8890	0
651	20241018	100700	26154350	8890	8890	8890	8890	3
652	20241018	100600	26127680	8890	8890	8890	8890	0
653	20241018	100500	26127680	8890	8890	8890	8890	0
654	20241018	100400	26127680	8890	8890	8890	8890	0
655	20241018	100300	26127680	8890	8890	8890	8890	0
656	20241018	100200	26127680	8890	8890	8890	8890	0
657	20241018	100100	26127680	8890	8880	8890	8880	184
658	20241018	100000	24492710	8820	8850	8850	8820	1600
659	20241018	095900	10372950	8870	8870	8870	8870	0
660	20241018	095800	10372950	8870	8870	8870	8870	0
661	20241018	095700	10372950	8870	8870	8870	8870	0
662	20241018	095600	10372950	8870	8870	8870	8870	0
663	20241018	095500	10372950	8870	8870	8870	8870	45
664	20241018	095400	9973800	8860	8860	8860	8860	12
665	20241018	095300	9867480	8860	8860	8860	8860	0
666	20241018	095200	9867480	8860	8860	8860	8860	0
667	20241018	095100	9867480	8860	8860	8860	8860	0
668	20241018	095000	9867480	8860	8860	8860	8860	0
669	20241018	094900	9867480	8860	8860	8860	8860	100
670	20241018	094800	8981480	8860	8860	8860	8860	0
671	20241018	094700	8981480	8860	8860	8860	8860	0
672	20241018	094600	8981480	8860	8860	8860	8860	0
673	20241018	094500	8981480	8860	8860	8860	8860	2
674	20241018	094400	8963760	8860	8860	8860	8860	0
675	20241018	094300	8963760	8860	8860	8860	8860	0
676	20241018	094200	8963760	8860	8860	8860	8860	0
677	20241018	094100	8963760	8860	8870	8870	8860	11
678	20241018	094000	8866290	8880	8880	8880	8880	0
679	20241018	093900	8866290	8880	8880	8880	8880	0
680	20241018	093800	8866290	8880	8880	8880	8880	0
681	20241018	093700	8866290	8880	8890	8890	8880	523
682	20241018	093600	4218100	8880	8880	8880	8880	0
683	20241018	093500	4218100	8880	8880	8880	8880	0
684	20241018	093400	4218100	8880	8880	8880	8880	0
685	20241018	093300	4218100	8880	8880	8880	8880	0
686	20241018	093200	4218100	8880	8880	8880	8880	0
687	20241018	093100	4218100	8880	8880	8880	8880	0
688	20241018	093000	4218100	8880	8880	8880	8880	0
689	20241018	092900	4218100	8880	8880	8880	8880	0
690	20241018	092800	4218100	8880	8880	8880	8880	0
691	20241018	092700	4218100	8880	8880	8880	8880	0
692	20241018	092600	4218100	8880	8880	8880	8880	0
693	20241018	092500	4218100	8880	8880	8880	8880	0
694	20241018	092400	4218100	8880	8880	8880	8880	0
695	20241018	092300	4218100	8880	8880	8880	8880	0
696	20241018	092200	4218100	8880	8880	8880	8880	0
697	20241018	092100	4218100	8880	8880	8880	8880	0
698	20241018	092000	4218100	8880	8880	8880	8880	0
699	20241018	091900	4218100	8880	8880	8880	8880	0
700	20241018	091800	4218100	8880	8880	8880	8880	0
701	20241018	091700	4218100	8880	8880	8880	8880	0
702	20241018	091600	4218100	8880	8880	8880	8880	474
703	20241018	091500	8980	8980	8980	8980	8980	0
704	20241018	091400	8980	8980	8980	8980	8980	0
705	20241018	091300	8980	8980	8980	8980	8980	0
706	20241018	091200	8980	8980	8980	8980	8980	0
707	20241018	091100	8980	8980	8980	8980	8980	0
708	20241018	091000	8980	8980	8980	8980	8980	0
709	20241018	090900	8980	8980	8980	8980	8980	0
710	20241018	090800	8980	8980	8980	8980	8980	0
711	20241018	090700	8980	8980	8980	8980	8980	1
712	20241018	090600	0	8890	8890	8890	8890	0
713	20241018	090500	0	8890	8890	8890	8890	0
714	20241018	090400	0	8890	8890	8890	8890	0
715	20241018	090300	0	8890	8890	8890	8890	0
716	20241018	090200	0	8890	8890	8890	8890	0
717	20241018	090100	0	8890	8890	8890	8890	0
718	20241018	090000	0	8890	8890	8890	8890	0