KissMeData/216400/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204500	11508600	5730	5730	5730	5730	6
3	20241010	204400	11508600	5730	5730	5730	5730	0
4	20241010	204300	11508600	5730	5730	5730	5730	0
5	20241010	204200	11508600	5730	5730	5730	5730	0
6	20241010	204100	11508600	5730	5730	5730	5730	0
7	20241010	204000	11508600	5730	5730	5730	5730	0
8	20241010	203900	11508600	5730	5730	5730	5730	0
9	20241010	203800	11508600	5730	5730	5730	5730	0
10	20241010	203700	11508600	5730	5730	5730	5730	0
11	20241010	203600	11508600	5730	5730	5730	5730	0
12	20241010	203500	11508600	5730	5730	5730	5730	0
13	20241010	203400	11508600	5730	5730	5730	5730	0
14	20241010	203300	11508600	5730	5730	5730	5730	0
15	20241010	203200	11508600	5730	5730	5730	5730	0
16	20241010	203100	11508600	5730	5730	5730	5730	0
17	20241010	203000	11508600	5730	5730	5730	5730	0
18	20241010	202900	11508600	5730	5730	5730	5730	0
19	20241010	202800	11508600	5730	5730	5730	5730	0
20	20241010	202700	11508600	5730	5730	5730	5730	0
21	20241010	202600	11508600	5730	5730	5730	5730	0
22	20241010	202500	11508600	5730	5730	5730	5730	0
23	20241010	202400	11508600	5730	5730	5730	5730	0
24	20241010	202300	11508600	5730	5730	5730	5730	0
25	20241010	202200	11508600	5730	5730	5730	5730	0
26	20241010	202100	11508600	5730	5730	5730	5730	0
27	20241010	202000	11508600	5730	5730	5730	5730	0
28	20241010	201900	11508600	5730	5730	5730	5730	0
29	20241010	201800	11508600	5730	5730	5730	5730	0
30	20241010	201700	11508600	5730	5730	5730	5730	0
31	20241010	201600	11508600	5730	5730	5730	5730	0
32	20241010	201500	11508600	5730	5730	5730	5730	6
33	20241010	201400	11508600	5730	5730	5730	5730	0
34	20241010	201300	11508600	5730	5730	5730	5730	0
35	20241010	201200	11508600	5730	5730	5730	5730	0
36	20241010	201100	11508600	5730	5730	5730	5730	0
37	20241010	201000	11508600	5730	5730	5730	5730	0
38	20241010	200900	11508600	5730	5730	5730	5730	0
39	20241010	200800	11508600	5730	5730	5730	5730	0
40	20241010	200700	11508600	5730	5730	5730	5730	0
41	20241010	200600	11508600	5730	5730	5730	5730	0
42	20241010	200500	11508600	5730	5730	5730	5730	0
43	20241010	200400	11508600	5730	5730	5730	5730	0
44	20241010	200300	11508600	5730	5730	5730	5730	0
45	20241010	200200	11508600	5730	5730	5730	5730	0
46	20241010	200100	11508600	5730	5730	5730	5730	0
47	20241010	200000	11508600	5730	5730	5730	5730	0
48	20241010	195900	11508600	5730	5730	5730	5730	0
49	20241010	195800	11508600	5730	5730	5730	5730	0
50	20241010	195700	11508600	5730	5730	5730	5730	0
51	20241010	195600	11508600	5730	5730	5730	5730	0
52	20241010	195500	11508600	5730	5730	5730	5730	0
53	20241010	195400	11508600	5730	5730	5730	5730	0
54	20241010	195300	11508600	5730	5730	5730	5730	0
55	20241010	195200	11508600	5730	5730	5730	5730	0
56	20241010	195100	11508600	5730	5730	5730	5730	0
57	20241010	195000	11508600	5730	5730	5730	5730	0
58	20241010	194900	11508600	5730	5730	5730	5730	0
59	20241010	194800	11508600	5730	5730	5730	5730	0
60	20241010	194700	11508600	5730	5730	5730	5730	0
61	20241010	194600	11508600	5730	5730	5730	5730	0
62	20241010	194500	11508600	5730	5730	5730	5730	6
63	20241010	194400	11508600	5730	5730	5730	5730	0
64	20241010	194300	11508600	5730	5730	5730	5730	0
65	20241010	194200	11508600	5730	5730	5730	5730	0
66	20241010	194100	11508600	5730	5730	5730	5730	0
67	20241010	194000	11508600	5730	5730	5730	5730	0
68	20241010	193900	11508600	5730	5730	5730	5730	0
69	20241010	193800	11508600	5730	5730	5730	5730	0
70	20241010	193700	11508600	5730	5730	5730	5730	0
71	20241010	193600	11508600	5730	5730	5730	5730	0
72	20241010	193500	11508600	5730	5730	5730	5730	0
73	20241010	193400	11508600	5730	5730	5730	5730	0
74	20241010	193300	11508600	5730	5730	5730	5730	0
75	20241010	193200	11508600	5730	5730	5730	5730	0
76	20241010	193100	11508600	5730	5730	5730	5730	0
77	20241010	193000	11508600	5730	5730	5730	5730	0
78	20241010	192900	11508600	5730	5730	5730	5730	0
79	20241010	192800	11508600	5730	5730	5730	5730	0
80	20241010	192700	11508600	5730	5730	5730	5730	0
81	20241010	192600	11508600	5730	5730	5730	5730	0
82	20241010	192500	11508600	5730	5730	5730	5730	0
83	20241010	192400	11508600	5730	5730	5730	5730	0
84	20241010	192300	11508600	5730	5730	5730	5730	0
85	20241010	192200	11508600	5730	5730	5730	5730	0
86	20241010	192100	11508600	5730	5730	5730	5730	0
87	20241010	192000	11508600	5730	5730	5730	5730	0
88	20241010	191900	11508600	5730	5730	5730	5730	0
89	20241010	191800	11508600	5730	5730	5730	5730	0
90	20241010	191700	11508600	5730	5730	5730	5730	0
91	20241010	191600	11508600	5730	5730	5730	5730	0
92	20241010	191500	11508600	5730	5730	5730	5730	6
93	20241010	191400	11508600	5730	5730	5730	5730	0
94	20241010	191300	11508600	5730	5730	5730	5730	0
95	20241010	191200	11508600	5730	5730	5730	5730	0
96	20241010	191100	11508600	5730	5730	5730	5730	0
97	20241010	191000	11508600	5730	5730	5730	5730	0
98	20241010	190900	11508600	5730	5730	5730	5730	0
99	20241010	190800	11508600	5730	5730	5730	5730	0
100	20241010	190700	11508600	5730	5730	5730	5730	0
101	20241010	190600	11508600	5730	5730	5730	5730	0
102	20241010	190500	11508600	5730	5730	5730	5730	0
103	20241010	190400	11508600	5730	5730	5730	5730	0
104	20241010	190300	11508600	5730	5730	5730	5730	0
105	20241010	190200	11508600	5730	5730	5730	5730	0
106	20241010	190100	11508600	5730	5730	5730	5730	0
107	20241010	190000	11508600	5730	5730	5730	5730	0
108	20241010	185900	11508600	5730	5730	5730	5730	0
109	20241010	185800	11508600	5730	5730	5730	5730	0
110	20241010	185700	11508600	5730	5730	5730	5730	0
111	20241010	185600	11508600	5730	5730	5730	5730	0
112	20241010	185500	11508600	5730	5730	5730	5730	0
113	20241010	185400	11508600	5730	5730	5730	5730	0
114	20241010	185300	11508600	5730	5730	5730	5730	0
115	20241010	185200	11508600	5730	5730	5730	5730	0
116	20241010	185100	11508600	5730	5730	5730	5730	0
117	20241010	185000	11508600	5730	5730	5730	5730	0
118	20241010	184900	11508600	5730	5730	5730	5730	0
119	20241010	184800	11508600	5730	5730	5730	5730	0
120	20241010	184700	11508600	5730	5730	5730	5730	0
121	20241010	184600	11508600	5730	5730	5730	5730	0
122	20241010	184500	11508600	5730	5730	5730	5730	6
123	20241010	184400	11508600	5730	5730	5730	5730	0
124	20241010	184300	11508600	5730	5730	5730	5730	0
125	20241010	184200	11508600	5730	5730	5730	5730	0
126	20241010	184100	11508600	5730	5730	5730	5730	0
127	20241010	184000	11508600	5730	5730	5730	5730	0
128	20241010	183900	11508600	5730	5730	5730	5730	0
129	20241010	183800	11508600	5730	5730	5730	5730	0
130	20241010	183700	11508600	5730	5730	5730	5730	0
131	20241010	183600	11508600	5730	5730	5730	5730	0
132	20241010	183500	11508600	5730	5730	5730	5730	0
133	20241010	183400	11508600	5730	5730	5730	5730	0
134	20241010	183300	11508600	5730	5730	5730	5730	0
135	20241010	183200	11508600	5730	5730	5730	5730	0
136	20241010	183100	11508600	5730	5730	5730	5730	0
137	20241010	183000	11508600	5730	5730	5730	5730	0
138	20241010	182900	11508600	5730	5730	5730	5730	0
139	20241010	182800	11508600	5730	5730	5730	5730	0
140	20241010	182700	11508600	5730	5730	5730	5730	0
141	20241010	182600	11508600	5730	5730	5730	5730	0
142	20241010	182500	11508600	5730	5730	5730	5730	0
143	20241010	182400	11508600	5730	5730	5730	5730	0
144	20241010	182300	11508600	5730	5730	5730	5730	0
145	20241010	182200	11508600	5730	5730	5730	5730	0
146	20241010	182100	11508600	5730	5730	5730	5730	0
147	20241010	182000	11508600	5730	5730	5730	5730	0
148	20241010	181900	11508600	5730	5730	5730	5730	0
149	20241010	181800	11508600	5730	5730	5730	5730	0
150	20241010	181700	11508600	5730	5730	5730	5730	0
151	20241010	181600	11508600	5730	5730	5730	5730	0
152	20241010	181500	11508600	5730	5730	5730	5730	6
153	20241010	181400	11508600	5730	5730	5730	5730	0
154	20241010	181300	11508600	5730	5730	5730	5730	0
155	20241010	181200	11508600	5730	5730	5730	5730	0
156	20241010	181100	11508600	5730	5730	5730	5730	0
157	20241010	181000	11508600	5730	5730	5730	5730	0
158	20241010	180900	11508600	5730	5730	5730	5730	0
159	20241010	180800	11508600	5730	5730	5730	5730	0
160	20241010	180700	11508600	5730	5730	5730	5730	0
161	20241010	180600	11508600	5730	5730	5730	5730	0
162	20241010	180500	11508600	5730	5730	5730	5730	0
163	20241010	180400	11508600	5730	5730	5730	5730	0
164	20241010	180300	11508600	5730	5730	5730	5730	0
165	20241010	180200	11508600	5730	5730	5730	5730	0
166	20241010	180100	11508600	5730	5730	5730	5730	0
167	20241010	180000	11508600	5730	5730	5730	5730	0
168	20241010	175900	11508600	5730	5730	5730	5730	0
169	20241010	175800	11508600	5730	5730	5730	5730	0
170	20241010	175700	11508600	5730	5730	5730	5730	0
171	20241010	175600	11508600	5730	5730	5730	5730	0
172	20241010	175500	11508600	5730	5730	5730	5730	0
173	20241010	175400	11508600	5730	5730	5730	5730	0
174	20241010	175300	11508600	5730	5730	5730	5730	0
175	20241010	175200	11508600	5730	5730	5730	5730	0
176	20241010	175100	11508600	5730	5730	5730	5730	0
177	20241010	175000	11508600	5730	5730	5730	5730	0
178	20241010	174900	11508600	5730	5730	5730	5730	0
179	20241010	174800	11508600	5730	5730	5730	5730	0
180	20241010	174700	11508600	5730	5730	5730	5730	0
181	20241010	174600	11508600	5730	5730	5730	5730	0
182	20241010	174500	11508600	5730	5730	5730	5730	6
183	20241010	174400	11508600	5730	5730	5730	5730	0
184	20241010	174300	11508600	5730	5730	5730	5730	0
185	20241010	174200	11508600	5730	5730	5730	5730	0
186	20241010	174100	11508600	5730	5730	5730	5730	0
187	20241010	174000	11508600	5730	5730	5730	5730	0
188	20241010	173900	11508600	5730	5730	5730	5730	0
189	20241010	173800	11508600	5730	5730	5730	5730	0
190	20241010	173700	11508600	5730	5730	5730	5730	0
191	20241010	173600	11508600	5730	5730	5730	5730	0
192	20241010	173500	11508600	5730	5730	5730	5730	0
193	20241010	173400	11508600	5730	5730	5730	5730	0
194	20241010	173300	11508600	5730	5730	5730	5730	0
195	20241010	173200	11508600	5730	5730	5730	5730	0
196	20241010	173100	11508600	5730	5730	5730	5730	0
197	20241010	173000	11508600	5730	5730	5730	5730	0
198	20241010	172900	11508600	5730	5730	5730	5730	0
199	20241010	172800	11508600	5730	5730	5730	5730	0
200	20241010	172700	11508600	5730	5730	5730	5730	0
201	20241010	172600	11508600	5730	5730	5730	5730	0
202	20241010	172500	11508600	5730	5730	5730	5730	0
203	20241010	172400	11508600	5730	5730	5730	5730	0
204	20241010	172300	11508600	5730	5730	5730	5730	0
205	20241010	172200	11508600	5730	5730	5730	5730	0
206	20241010	172100	11508600	5730	5730	5730	5730	0
207	20241010	172000	11508600	5730	5730	5730	5730	0
208	20241010	171900	11508600	5730	5730	5730	5730	0
209	20241010	171800	11508600	5730	5730	5730	5730	0
210	20241010	171700	11508600	5730	5730	5730	5730	0
211	20241010	171600	11508600	5730	5730	5730	5730	0
212	20241010	171500	11508600	5730	5730	5730	5730	6
213	20241010	171400	11508600	5730	5730	5730	5730	0
214	20241010	171300	11508600	5730	5730	5730	5730	0
215	20241010	171200	11508600	5730	5730	5730	5730	0
216	20241010	171100	11508600	5730	5730	5730	5730	0
217	20241010	171000	11508600	5730	5730	5730	5730	0
218	20241010	170900	11508600	5730	5730	5730	5730	0
219	20241010	170800	11508600	5730	5730	5730	5730	0
220	20241010	170700	11508600	5730	5730	5730	5730	0
221	20241010	170600	11508600	5730	5730	5730	5730	0
222	20241010	170500	11508600	5730	5730	5730	5730	0
223	20241010	170400	11508600	5730	5730	5730	5730	0
224	20241010	170300	11508600	5730	5730	5730	5730	0
225	20241010	170200	11508600	5730	5730	5730	5730	0
226	20241010	170100	11508600	5730	5730	5730	5730	0
227	20241010	170000	11508600	5730	5730	5730	5730	0
228	20241010	165900	11508600	5730	5730	5730	5730	0
229	20241010	165800	11508600	5730	5730	5730	5730	0
230	20241010	165700	11508600	5730	5730	5730	5730	0
231	20241010	165600	11508600	5730	5730	5730	5730	0
232	20241010	165500	11508600	5730	5730	5730	5730	0
233	20241010	165400	11508600	5730	5730	5730	5730	0
234	20241010	165300	11508600	5730	5730	5730	5730	0
235	20241010	165200	11508600	5730	5730	5730	5730	0
236	20241010	165100	11508600	5730	5730	5730	5730	0
237	20241010	165000	11508600	5730	5730	5730	5730	0
238	20241010	164900	11508600	5730	5730	5730	5730	0
239	20241010	164800	11508600	5730	5730	5730	5730	0
240	20241010	164700	11508600	5730	5730	5730	5730	0
241	20241010	164600	11508600	5730	5730	5730	5730	0
242	20241010	164500	11508600	5730	5730	5730	5730	6
243	20241010	164400	11508600	5730	5730	5730	5730	0
244	20241010	164300	11508600	5730	5730	5730	5730	0
245	20241010	164200	11508600	5730	5730	5730	5730	0
246	20241010	164100	11508600	5730	5730	5730	5730	0
247	20241010	164000	11508600	5730	5730	5730	5730	0
248	20241010	163900	11508600	5730	5730	5730	5730	0
249	20241010	163800	11508600	5730	5730	5730	5730	0
250	20241010	163700	11508600	5730	5730	5730	5730	0
251	20241010	163600	11508600	5730	5730	5730	5730	0
252	20241010	163500	11508600	5730	5730	5730	5730	0
253	20241010	163400	11508600	5730	5730	5730	5730	0
254	20241010	163300	11508600	5730	5730	5730	5730	0
255	20241010	163200	11508600	5730	5730	5730	5730	0
256	20241010	163100	11508600	5730	5730	5730	5730	0
257	20241010	163000	11508600	5730	5730	5730	5730	0
258	20241010	162900	11508600	5730	5730	5730	5730	0
259	20241010	162800	11508600	5730	5730	5730	5730	0
260	20241010	162700	11508600	5730	5730	5730	5730	0
261	20241010	162600	11508600	5730	5730	5730	5730	0
262	20241010	162500	11508600	5730	5730	5730	5730	0
263	20241010	162400	11508600	5730	5730	5730	5730	0
264	20241010	162300	11508600	5730	5730	5730	5730	0
265	20241010	162200	11508600	5730	5730	5730	5730	0
266	20241010	162100	11508600	5730	5730	5730	5730	0
267	20241010	162000	11508600	5730	5730	5730	5730	0
268	20241010	161900	11508600	5730	5730	5730	5730	0
269	20241010	161800	11508600	5730	5730	5730	5730	0
270	20241010	161700	11508600	5730	5730	5730	5730	0
271	20241010	161600	11508600	5730	5730	5730	5730	0
272	20241010	161500	11508600	5730	5730	5730	5730	6
273	20241010	161400	11508600	5730	5730	5730	5730	0
274	20241010	161300	11508600	5730	5730	5730	5730	0
275	20241010	161200	11508600	5730	5730	5730	5730	0
276	20241010	161100	11508600	5730	5730	5730	5730	0
277	20241010	161000	11508600	5730	5730	5730	5730	0
278	20241010	160900	11508600	5730	5730	5730	5730	0
279	20241010	160800	11508600	5730	5730	5730	5730	0
280	20241010	160700	11508600	5730	5730	5730	5730	0
281	20241010	160600	11508600	5730	5730	5730	5730	0
282	20241010	160500	11508600	5730	5730	5730	5730	0
283	20241010	160400	11508600	5730	5730	5730	5730	0
284	20241010	160300	11508600	5730	5730	5730	5730	0
285	20241010	160200	11508600	5730	5730	5730	5730	0
286	20241010	160100	11508600	5730	5730	5730	5730	0
287	20241010	160000	11508600	5730	5730	5730	5730	0
288	20241010	155900	11508600	5730	5730	5730	5730	0
289	20241010	155800	11508600	5730	5730	5730	5730	0
290	20241010	155700	11508600	5730	5730	5730	5730	0
291	20241010	155600	11508600	5730	5730	5730	5730	0
292	20241010	155500	11508600	5730	5730	5730	5730	0
293	20241010	155400	11508600	5730	5730	5730	5730	0
294	20241010	155300	11508600	5730	5730	5730	5730	0
295	20241010	155200	11508600	5730	5730	5730	5730	0
296	20241010	155100	11508600	5730	5730	5730	5730	0
297	20241010	155000	11508600	5730	5730	5730	5730	0
298	20241010	154900	11508600	5730	5730	5730	5730	0
299	20241010	154800	11508600	5730	5730	5730	5730	0
300	20241010	154700	11508600	5730	5730	5730	5730	0
301	20241010	154600	11508600	5730	5730	5730	5730	0
302	20241010	154500	11508600	5730	5730	5730	5730	6
303	20241010	154400	11508600	5730	5730	5730	5730	0
304	20241010	154300	11508600	5730	5730	5730	5730	0
305	20241010	154200	11508600	5730	5730	5730	5730	0
306	20241010	154100	11508600	5730	5730	5730	5730	0
307	20241010	154000	11508600	5730	5730	5730	5730	0
308	20241010	153900	11508600	5730	5730	5730	5730	0
309	20241010	153800	11508600	5730	5730	5730	5730	0
310	20241010	153700	11508600	5730	5730	5730	5730	0
311	20241010	153600	11508600	5730	5730	5730	5730	0
312	20241010	153500	11508600	5730	5730	5730	5730	0
313	20241010	153400	11508600	5730	5730	5730	5730	0
314	20241010	153300	11508600	5730	5730	5730	5730	0
315	20241010	153200	11508600	5730	5730	5730	5730	0
316	20241010	153100	11508600	5730	5730	5730	5730	0
317	20241010	153000	11508600	5730	5730	5730	5730	6
318	20241010	152900	11474220	5740	5740	5740	5740	0
319	20241010	152800	11474220	5740	5740	5740	5740	0
320	20241010	152700	11474220	5740	5740	5740	5740	0
321	20241010	152600	11474220	5740	5740	5740	5740	0
322	20241010	152500	11474220	5740	5740	5740	5740	0
323	20241010	152400	11474220	5740	5740	5740	5740	0
324	20241010	152300	11474220	5740	5740	5740	5740	0
325	20241010	152200	11474220	5740	5740	5740	5740	0
326	20241010	152100	11474220	5740	5740	5740	5740	0
327	20241010	152000	11474220	5740	5740	5740	5740	0
328	20241010	151900	11474220	5740	5740	5740	5740	0
329	20241010	151800	11474220	5740	5740	5740	5740	0
330	20241010	151700	11474220	5740	5740	5740	5740	0
331	20241010	151600	11474220	5740	5740	5740	5740	0
332	20241010	151500	11474220	5740	5740	5740	5740	0
333	20241010	151400	11474220	5740	5740	5740	5740	0
334	20241010	151300	11474220	5740	5740	5740	5740	0
335	20241010	151200	11474220	5740	5740	5740	5740	0
336	20241010	151100	11474220	5740	5740	5740	5740	0
337	20241010	151000	11474220	5740	5740	5740	5740	0
338	20241010	150900	11474220	5740	5740	5740	5740	0
339	20241010	150800	11474220	5740	5740	5740	5740	0
340	20241010	150700	11474220	5740	5740	5740	5740	0
341	20241010	150600	11474220	5740	5740	5740	5740	0
342	20241010	150500	11474220	5740	5740	5740	5740	0
343	20241010	150400	11474220	5740	5740	5740	5740	0
344	20241010	150300	11474220	5740	5740	5740	5740	0
345	20241010	150200	11474220	5740	5740	5740	5740	0
346	20241010	150100	11474220	5740	5740	5740	5740	0
347	20241010	150000	11474220	5740	5740	5740	5740	0
348	20241010	145900	11474220	5740	5740	5740	5740	0
349	20241010	145800	11474220	5740	5740	5740	5740	0
350	20241010	145700	11474220	5740	5680	5740	5680	60
351	20241010	145600	11132100	5680	5680	5680	5680	0
352	20241010	145500	11132100	5680	5680	5680	5680	0
353	20241010	145400	11132100	5680	5680	5680	5680	20
354	20241010	145300	11018500	5680	5680	5680	5680	0
355	20241010	145200	11018500	5680	5680	5680	5680	0
356	20241010	145100	11018500	5680	5680	5680	5680	0
357	20241010	145000	11018500	5680	5680	5680	5680	0
358	20241010	144900	11018500	5680	5680	5680	5680	0
359	20241010	144800	11018500	5680	5680	5680	5680	0
360	20241010	144700	11018500	5680	5680	5680	5680	2
361	20241010	144600	11007140	5550	5550	5550	5550	0
362	20241010	144500	11007140	5550	5550	5550	5550	0
363	20241010	144400	11007140	5550	5550	5550	5550	113
364	20241010	144300	10379990	5780	5780	5780	5780	0
365	20241010	144200	10379990	5780	5780	5780	5780	0
366	20241010	144100	10379990	5780	5780	5780	5780	0
367	20241010	144000	10379990	5780	5780	5780	5780	0
368	20241010	143900	10379990	5780	5780	5780	5780	0
369	20241010	143800	10379990	5780	5780	5780	5780	0
370	20241010	143700	10379990	5780	5780	5780	5780	0
371	20241010	143600	10379990	5780	5780	5780	5780	0
372	20241010	143500	10379990	5780	5780	5780	5780	0
373	20241010	143400	10379990	5780	5780	5780	5780	0
374	20241010	143300	10379990	5780	5780	5780	5780	0
375	20241010	143200	10379990	5780	5780	5780	5780	0
376	20241010	143100	10379990	5780	5780	5780	5780	0
377	20241010	143000	10379990	5780	5780	5780	5780	0
378	20241010	142900	10379990	5780	5780	5780	5780	0
379	20241010	142800	10379990	5780	5780	5780	5780	0
380	20241010	142700	10379990	5780	5780	5780	5780	0
381	20241010	142600	10379990	5780	5780	5780	5780	0
382	20241010	142500	10379990	5780	5780	5780	5780	0
383	20241010	142400	10379990	5780	5780	5780	5780	0
384	20241010	142300	10379990	5780	5780	5780	5780	0
385	20241010	142200	10379990	5780	5780	5780	5780	0
386	20241010	142100	10379990	5780	5780	5780	5780	0
387	20241010	142000	10379990	5780	5780	5780	5780	0
388	20241010	141900	10379990	5780	5780	5780	5780	0
389	20241010	141800	10379990	5780	5780	5780	5780	0
390	20241010	141700	10379990	5780	5780	5780	5780	0
391	20241010	141600	10379990	5780	5780	5780	5780	0
392	20241010	141500	10379990	5780	5780	5780	5780	0
393	20241010	141400	10379990	5780	5780	5780	5780	0
394	20241010	141300	10379990	5780	5780	5780	5780	0
395	20241010	141200	10379990	5780	5780	5780	5780	0
396	20241010	141100	10379990	5780	5780	5780	5780	0
397	20241010	141000	10379990	5780	5780	5780	5780	0
398	20241010	140900	10379990	5780	5780	5780	5780	0
399	20241010	140800	10379990	5780	5780	5780	5780	0
400	20241010	140700	10379990	5780	5780	5780	5780	0
401	20241010	140600	10379990	5780	5780	5780	5780	0
402	20241010	140500	10379990	5780	5780	5780	5780	0
403	20241010	140400	10379990	5780	5780	5780	5780	0
404	20241010	140300	10379990	5780	5780	5780	5780	0
405	20241010	140200	10379990	5780	5780	5780	5780	0
406	20241010	140100	10379990	5780	5780	5780	5780	0
407	20241010	140000	10379990	5780	5780	5780	5780	0
408	20241010	135900	10379990	5780	5780	5780	5780	0
409	20241010	135800	10379990	5780	5780	5780	5780	0
410	20241010	135700	10379990	5780	5780	5780	5780	0
411	20241010	135600	10379990	5780	5780	5780	5780	0
412	20241010	135500	10379990	5780	5780	5780	5780	0
413	20241010	135400	10379990	5780	5780	5780	5780	0
414	20241010	135300	10379990	5780	5780	5780	5780	0
415	20241010	135200	10379990	5780	5780	5780	5780	0
416	20241010	135100	10379990	5780	5780	5780	5780	0
417	20241010	135000	10379990	5780	5780	5780	5780	0
418	20241010	134900	10379990	5780	5780	5780	5780	0
419	20241010	134800	10379990	5780	5780	5780	5780	0
420	20241010	134700	10379990	5780	5780	5780	5780	0
421	20241010	134600	10379990	5780	5780	5780	5780	0
422	20241010	134500	10379990	5780	5780	5780	5780	0
423	20241010	134400	10379990	5780	5780	5780	5780	0
424	20241010	134300	10379990	5780	5780	5780	5780	0
425	20241010	134200	10379990	5780	5780	5780	5780	0
426	20241010	134100	10379990	5780	5780	5780	5780	0
427	20241010	134000	10379990	5780	5780	5780	5780	0
428	20241010	133900	10379990	5780	5780	5780	5780	0
429	20241010	133800	10379990	5780	5780	5780	5780	0
430	20241010	133700	10379990	5780	5780	5780	5780	0
431	20241010	133600	10379990	5780	5780	5780	5780	0
432	20241010	133500	10379990	5780	5780	5780	5780	0
433	20241010	133400	10379990	5780	5780	5780	5780	0
434	20241010	133300	10379990	5780	5780	5780	5780	0
435	20241010	133200	10379990	5780	5780	5780	5780	0
436	20241010	133100	10379990	5780	5780	5780	5780	0
437	20241010	133000	10379990	5780	5780	5780	5780	0
438	20241010	132900	10379990	5780	5780	5780	5780	0
439	20241010	132800	10379990	5780	5780	5780	5780	0
440	20241010	132700	10379990	5780	5780	5780	5780	0
441	20241010	132600	10379990	5780	5780	5780	5780	0
442	20241010	132500	10379990	5780	5780	5780	5780	0
443	20241010	132400	10379990	5780	5780	5780	5780	0
444	20241010	132300	10379990	5780	5780	5780	5780	0
445	20241010	132200	10379990	5780	5780	5780	5780	0
446	20241010	132100	10379990	5780	5780	5780	5780	0
447	20241010	132000	10379990	5780	5780	5780	5780	0
448	20241010	131900	10379990	5780	5780	5780	5780	0
449	20241010	131800	10379990	5780	5780	5780	5780	0
450	20241010	131700	10379990	5780	5780	5780	5780	0
451	20241010	131600	10379990	5780	5780	5780	5780	0
452	20241010	131500	10379990	5780	5780	5780	5780	0
453	20241010	131400	10379990	5780	5780	5780	5780	0
454	20241010	131300	10379990	5780	5780	5780	5780	0
455	20241010	131200	10379990	5780	5780	5780	5780	0
456	20241010	131100	10379990	5780	5780	5780	5780	0
457	20241010	131000	10379990	5780	5780	5780	5780	0
458	20241010	130900	10379990	5780	5780	5780	5780	0
459	20241010	130800	10379990	5780	5780	5780	5780	0
460	20241010	130700	10379990	5780	5780	5780	5780	0
461	20241010	130600	10379990	5780	5780	5780	5780	0
462	20241010	130500	10379990	5780	5780	5780	5780	0
463	20241010	130400	10379990	5780	5780	5780	5780	0
464	20241010	130300	10379990	5780	5780	5780	5780	60
465	20241010	130200	10033190	5550	5550	5550	5550	0
466	20241010	130100	10033190	5550	5550	5550	5550	0
467	20241010	130000	10033190	5550	5550	5550	5550	0
468	20241010	125900	10033190	5550	5550	5550	5550	0
469	20241010	125800	10033190	5550	5550	5550	5550	0
470	20241010	125700	10033190	5550	5550	5550	5550	0
471	20241010	125600	10033190	5550	5550	5550	5550	0
472	20241010	125500	10033190	5550	5550	5550	5550	0
473	20241010	125400	10033190	5550	5550	5550	5550	0
474	20241010	125300	10033190	5550	5550	5550	5550	0
475	20241010	125200	10033190	5550	5550	5550	5550	0
476	20241010	125100	10033190	5550	5550	5550	5550	0
477	20241010	125000	10033190	5550	5550	5550	5550	0
478	20241010	124900	10033190	5550	5550	5550	5550	0
479	20241010	124800	10033190	5550	5550	5550	5550	0
480	20241010	124700	10033190	5550	5550	5550	5550	0
481	20241010	124600	10033190	5550	5550	5550	5550	0
482	20241010	124500	10033190	5550	5550	5550	5550	0
483	20241010	124400	10033190	5550	5550	5550	5550	0
484	20241010	124300	10033190	5550	5550	5550	5550	0
485	20241010	124200	10033190	5550	5550	5550	5550	0
486	20241010	124100	10033190	5550	5550	5550	5550	0
487	20241010	124000	10033190	5550	5550	5550	5550	0
488	20241010	123900	10033190	5550	5550	5550	5550	500
489	20241010	123800	7258190	5600	5600	5600	5600	0
490	20241010	123700	7258190	5600	5600	5600	5600	0
491	20241010	123600	7258190	5600	5600	5600	5600	178
492	20241010	123500	6261390	5990	5990	5990	5990	0
493	20241010	123400	6261390	5990	5990	5990	5990	0
494	20241010	123300	6261390	5990	5990	5990	5990	0
495	20241010	123200	6261390	5990	5990	5990	5990	0
496	20241010	123100	6261390	5990	5990	5990	5990	0
497	20241010	123000	6261390	5990	5990	5990	5990	0
498	20241010	122900	6261390	5990	5990	5990	5990	0
499	20241010	122800	6261390	5990	5990	5990	5990	0
500	20241010	122700	6261390	5990	5990	5990	5990	0
501	20241010	122600	6261390	5990	5990	5990	5990	0
502	20241010	122500	6261390	5990	5990	5990	5990	0
503	20241010	122400	6261390	5990	5990	5990	5990	0
504	20241010	122300	6261390	5990	5990	5990	5990	0
505	20241010	122200	6261390	5990	5990	5990	5990	0
506	20241010	122100	6261390	5990	5990	5990	5990	0
507	20241010	122000	6261390	5990	5990	5990	5990	0
508	20241010	121900	6261390	5990	5990	5990	5990	0
509	20241010	121800	6261390	5990	5990	5990	5990	0
510	20241010	121700	6261390	5990	5990	5990	5990	0
511	20241010	121600	6261390	5990	5990	5990	5990	0
512	20241010	121500	6261390	5990	5990	5990	5990	0
513	20241010	121400	6261390	5990	5990	5990	5990	0
514	20241010	121300	6261390	5990	5990	5990	5990	0
515	20241010	121200	6261390	5990	5990	5990	5990	0
516	20241010	121100	6261390	5990	5990	5990	5990	0
517	20241010	121000	6261390	5990	5990	5990	5990	0
518	20241010	120900	6261390	5990	5990	5990	5990	0
519	20241010	120800	6261390	5990	5990	5990	5990	0
520	20241010	120700	6261390	5990	5990	5990	5990	0
521	20241010	120600	6261390	5990	5990	5990	5990	0
522	20241010	120500	6261390	5990	5990	5990	5990	0
523	20241010	120400	6261390	5990	5990	5990	5990	0
524	20241010	120300	6261390	5990	5990	5990	5990	0
525	20241010	120200	6261390	5990	5990	5990	5990	0
526	20241010	120100	6261390	5990	5990	5990	5990	0
527	20241010	120000	6261390	5990	5990	5990	5990	0
528	20241010	115900	6261390	5990	5990	5990	5990	0
529	20241010	115800	6261390	5990	5990	5990	5990	0
530	20241010	115700	6261390	5990	5990	5990	5990	0
531	20241010	115600	6261390	5990	5990	5990	5990	0
532	20241010	115500	6261390	5990	5990	5990	5990	0
533	20241010	115400	6261390	5990	5990	5990	5990	0
534	20241010	115300	6261390	5990	5990	5990	5990	0
535	20241010	115200	6261390	5990	5990	5990	5990	0
536	20241010	115100	6261390	5990	5990	5990	5990	0
537	20241010	115000	6261390	5990	5990	5990	5990	0
538	20241010	114900	6261390	5990	5990	5990	5990	0
539	20241010	114800	6261390	5990	5990	5990	5990	0
540	20241010	114700	6261390	5990	5990	5990	5990	0
541	20241010	114600	6261390	5990	5990	5990	5990	0
542	20241010	114500	6261390	5990	5990	5990	5990	0
543	20241010	114400	6261390	5990	5990	5990	5990	0
544	20241010	114300	6261390	5990	5990	5990	5990	0
545	20241010	114200	6261390	5990	5990	5990	5990	0
546	20241010	114100	6261390	5990	5990	5990	5990	0
547	20241010	114000	6261390	5990	5990	5990	5990	0
548	20241010	113900	6261390	5990	5990	5990	5990	0
549	20241010	113800	6261390	5990	5990	5990	5990	0
550	20241010	113700	6261390	5990	5990	5990	5990	0
551	20241010	113600	6261390	5990	5990	5990	5990	0
552	20241010	113500	6261390	5990	5990	5990	5990	0
553	20241010	113400	6261390	5990	5990	5990	5990	0
554	20241010	113300	6261390	5990	5990	5990	5990	0
555	20241010	113200	6261390	5990	5990	5990	5990	0
556	20241010	113100	6261390	5990	5990	5990	5990	0
557	20241010	113000	6261390	5990	5990	5990	5990	0
558	20241010	112900	6261390	5990	5990	5990	5990	0
559	20241010	112800	6261390	5990	5990	5990	5990	0
560	20241010	112700	6261390	5990	5990	5990	5990	0
561	20241010	112600	6261390	5990	5990	5990	5990	0
562	20241010	112500	6261390	5990	5990	5990	5990	0
563	20241010	112400	6261390	5990	5990	5990	5990	0
564	20241010	112300	6261390	5990	5990	5990	5990	0
565	20241010	112200	6261390	5990	5990	5990	5990	0
566	20241010	112100	6261390	5990	5990	5990	5990	0
567	20241010	112000	6261390	5990	5990	5990	5990	0
568	20241010	111900	6261390	5990	5990	5990	5990	0
569	20241010	111800	6261390	5990	5990	5990	5990	0
570	20241010	111700	6261390	5990	5990	5990	5990	0
571	20241010	111600	6261390	5990	5990	5990	5990	0
572	20241010	111500	6261390	5990	5990	5990	5990	0
573	20241010	111400	6261390	5990	5990	5990	5990	0
574	20241010	111300	6261390	5990	5990	5990	5990	0
575	20241010	111200	6261390	5990	5990	5990	5990	0
576	20241010	111100	6261390	5990	5990	5990	5990	0
577	20241010	111000	6261390	5990	5990	5990	5990	0
578	20241010	110900	6261390	5990	5990	5990	5990	0
579	20241010	110800	6261390	5990	5990	5990	5990	0
580	20241010	110700	6261390	5990	5990	5990	5990	0
581	20241010	110600	6261390	5990	5990	5990	5990	0
582	20241010	110500	6261390	5990	5990	5990	5990	0
583	20241010	110400	6261390	5990	5990	5990	5990	0
584	20241010	110300	6261390	5990	5990	5990	5990	0
585	20241010	110200	6261390	5990	5990	5990	5990	0
586	20241010	110100	6261390	5990	5990	5990	5990	0
587	20241010	110000	6261390	5990	5990	5990	5990	0
588	20241010	105900	6261390	5990	5990	5990	5990	0
589	20241010	105800	6261390	5990	5990	5990	5990	0
590	20241010	105700	6261390	5990	5990	5990	5990	0
591	20241010	105600	6261390	5990	5990	5990	5990	0
592	20241010	105500	6261390	5990	5990	5990	5990	0
593	20241010	105400	6261390	5990	5990	5990	5990	0
594	20241010	105300	6261390	5990	5990	5990	5990	0
595	20241010	105200	6261390	5990	5990	5990	5990	0
596	20241010	105100	6261390	5990	5990	5990	5990	0
597	20241010	105000	6261390	5990	5990	5990	5990	0
598	20241010	104900	6261390	5990	5990	5990	5990	0
599	20241010	104800	6261390	5990	5990	5990	5990	0
600	20241010	104700	6261390	5990	5990	5990	5990	0
601	20241010	104600	6261390	5990	5990	5990	5990	0
602	20241010	104500	6261390	5990	5990	5990	5990	0
603	20241010	104400	6261390	5990	5990	5990	5990	0
604	20241010	104300	6261390	5990	5990	5990	5990	0
605	20241010	104200	6261390	5990	5990	5990	5990	0
606	20241010	104100	6261390	5990	5990	5990	5990	0
607	20241010	104000	6261390	5990	5990	5990	5990	0
608	20241010	103900	6261390	5990	5990	5990	5990	0
609	20241010	103800	6261390	5990	5990	5990	5990	0
610	20241010	103700	6261390	5990	5990	5990	5990	0
611	20241010	103600	6261390	5990	5990	5990	5990	0
612	20241010	103500	6261390	5990	5990	5990	5990	0
613	20241010	103400	6261390	5990	5990	5990	5990	0
614	20241010	103300	6261390	5990	5990	5990	5990	0
615	20241010	103200	6261390	5990	5990	5990	5990	0
616	20241010	103100	6261390	5990	5990	5990	5990	0
617	20241010	103000	6261390	5990	5990	5990	5990	0
618	20241010	102900	6261390	5990	5990	5990	5990	0
619	20241010	102800	6261390	5990	5990	5990	5990	0
620	20241010	102700	6261390	5990	5990	5990	5990	0
621	20241010	102600	6261390	5990	5990	5990	5990	0
622	20241010	102500	6261390	5990	5990	5990	5990	0
623	20241010	102400	6261390	5990	5990	5990	5990	0
624	20241010	102300	6261390	5990	5990	5990	5990	0
625	20241010	102200	6261390	5990	5990	5990	5990	0
626	20241010	102100	6261390	5990	5990	5990	5990	0
627	20241010	102000	6261390	5990	5990	5990	5990	0
628	20241010	101900	6261390	5990	5990	5990	5990	0
629	20241010	101800	6261390	5990	5990	5990	5990	0
630	20241010	101700	6261390	5990	5990	5990	5990	0
631	20241010	101600	6261390	5990	5990	5990	5990	0
632	20241010	101500	6261390	5990	5990	5990	5990	0
633	20241010	101400	6261390	5990	5990	5990	5990	0
634	20241010	101300	6261390	5990	5990	5990	5990	0
635	20241010	101200	6261390	5990	5990	5990	5990	0
636	20241010	101100	6261390	5990	5990	5990	5990	0
637	20241010	101000	6261390	5990	5990	5990	5990	0
638	20241010	100900	6261390	5990	5990	5990	5990	0
639	20241010	100800	6261390	5990	5990	5990	5990	0
640	20241010	100700	6261390	5990	5990	5990	5990	0
641	20241010	100600	6261390	5990	5990	5990	5990	0
642	20241010	100500	6261390	5990	5990	5990	5990	0
643	20241010	100400	6261390	5990	5990	5990	5990	0
644	20241010	100300	6261390	5990	5990	5990	5990	0
645	20241010	100200	6261390	5990	5990	5990	5990	0
646	20241010	100100	6261390	5990	5990	5990	5990	0
647	20241010	100000	6261390	5990	5990	5990	5990	0
648	20241010	095900	6261390	5990	5990	5990	5990	0
649	20241010	095800	6261390	5990	5990	5990	5990	0
650	20241010	095700	6261390	5990	5990	5990	5990	0
651	20241010	095600	6261390	5990	5990	5990	5990	0
652	20241010	095500	6261390	5990	5990	5990	5990	0
653	20241010	095400	6261390	5990	5990	5990	5990	0
654	20241010	095300	6261390	5990	5990	5990	5990	0
655	20241010	095200	6261390	5990	5990	5990	5990	0
656	20241010	095100	6261390	5990	5990	5990	5990	0
657	20241010	095000	6261390	5990	5990	5990	5990	0
658	20241010	094900	6261390	5990	5990	5990	5990	0
659	20241010	094800	6261390	5990	5990	5990	5990	0
660	20241010	094700	6261390	5990	5990	5990	5990	0
661	20241010	094600	6261390	5990	5990	5990	5990	0
662	20241010	094500	6261390	5990	5990	5990	5990	0
663	20241010	094400	6261390	5990	5990	5990	5990	0
664	20241010	094300	6261390	5990	5990	5990	5990	0
665	20241010	094200	6261390	5990	5990	5990	5990	0
666	20241010	094100	6261390	5990	5990	5990	5990	0
667	20241010	094000	6261390	5990	5990	5990	5990	0
668	20241010	093900	6261390	5990	5990	5990	5990	0
669	20241010	093800	6261390	5990	5990	5990	5990	0
670	20241010	093700	6261390	5990	5990	5990	5990	0
671	20241010	093600	6261390	5990	5990	5990	5990	0
672	20241010	093500	6261390	5990	5990	5990	5990	0
673	20241010	093400	6261390	5990	5990	5990	5990	0
674	20241010	093300	6261390	5990	5990	5990	5990	0
675	20241010	093200	6261390	5990	5990	5990	5990	0
676	20241010	093100	6261390	5990	5990	5990	5990	0
677	20241010	093000	6261390	5990	5990	5990	5990	0
678	20241010	092900	6261390	5990	5990	5990	5990	0
679	20241010	092800	6261390	5990	5990	5990	5990	0
680	20241010	092700	6261390	5990	5990	5990	5990	0
681	20241010	092600	6261390	5990	5990	5990	5990	0
682	20241010	092500	6261390	5990	5990	5990	5990	0
683	20241010	092400	6261390	5990	5990	5990	5990	0
684	20241010	092300	6261390	5990	5990	5990	5990	1
685	20241010	092200	6255400	5600	5600	5600	5600	421
686	20241010	092100	3897800	5600	5600	5600	5600	79
687	20241010	092000	3455400	6000	6000	6000	6000	0
688	20241010	091900	3455400	6000	6000	6000	6000	0
689	20241010	091800	3455400	6000	6000	6000	6000	0
690	20241010	091700	3455400	6000	6000	6000	6000	0
691	20241010	091600	3455400	6000	6000	6000	6000	0
692	20241010	091500	3455400	6000	5800	6000	5800	110
693	20241010	091400	2805990	5990	5990	5990	5990	0
694	20241010	091300	2805990	5990	5990	5990	5990	0
695	20241010	091200	2805990	5990	5990	5990	5990	0
696	20241010	091100	2805990	5990	5990	5990	5990	0
697	20241010	091000	2805990	5990	5990	5990	5990	0
698	20241010	090900	2805990	5990	5990	5990	5990	1
699	20241010	090800	2800000	5600	5600	5600	5600	365
700	20241010	090700	756000	5600	5600	5600	5600	135
701	20241010	090600	0	5990	5990	5990	5990	0
702	20241010	090500	0	5990	5990	5990	5990	0
703	20241010	090400	0	5990	5990	5990	5990	0
704	20241010	090300	0	5990	5990	5990	5990	0
705	20241010	090200	0	5990	5990	5990	5990	0
706	20241010	090100	0	5990	5990	5990	5990	0
707	20241010	090000	0	5990	5990	5990	5990	0