KissMeData/115390/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201900	37086740	8640	8640	8640	8640	27
3	20241022	201800	37086740	8640	8640	8640	8640	0
4	20241022	201700	37086740	8640	8640	8640	8640	0
5	20241022	201600	37086740	8640	8640	8640	8640	0
6	20241022	201500	37086740	8640	8640	8640	8640	0
7	20241022	201400	37086740	8640	8640	8640	8640	0
8	20241022	201300	37086740	8640	8640	8640	8640	0
9	20241022	201200	37086740	8640	8640	8640	8640	0
10	20241022	201100	37086740	8640	8640	8640	8640	0
11	20241022	201000	37086740	8640	8640	8640	8640	0
12	20241022	200900	37086740	8640	8640	8640	8640	0
13	20241022	200800	37086740	8640	8640	8640	8640	0
14	20241022	200700	37086740	8640	8640	8640	8640	0
15	20241022	200600	37086740	8640	8640	8640	8640	0
16	20241022	200500	37086740	8640	8640	8640	8640	0
17	20241022	200400	37086740	8640	8640	8640	8640	0
18	20241022	200300	37086740	8640	8640	8640	8640	0
19	20241022	200200	37086740	8640	8640	8640	8640	0
20	20241022	200100	37086740	8640	8640	8640	8640	0
21	20241022	200000	37086740	8640	8640	8640	8640	0
22	20241022	195900	37086740	8640	8640	8640	8640	0
23	20241022	195800	37086740	8640	8640	8640	8640	0
24	20241022	195700	37086740	8640	8640	8640	8640	0
25	20241022	195600	37086740	8640	8640	8640	8640	0
26	20241022	195500	37086740	8640	8640	8640	8640	0
27	20241022	195400	37086740	8640	8640	8640	8640	0
28	20241022	195300	37086740	8640	8640	8640	8640	0
29	20241022	195200	37086740	8640	8640	8640	8640	0
30	20241022	195100	37086740	8640	8640	8640	8640	0
31	20241022	195000	37086740	8640	8640	8640	8640	0
32	20241022	194900	37086740	8640	8640	8640	8640	27
33	20241022	194800	37086740	8640	8640	8640	8640	0
34	20241022	194700	37086740	8640	8640	8640	8640	0
35	20241022	194600	37086740	8640	8640	8640	8640	0
36	20241022	194500	37086740	8640	8640	8640	8640	0
37	20241022	194400	37086740	8640	8640	8640	8640	0
38	20241022	194300	37086740	8640	8640	8640	8640	0
39	20241022	194200	37086740	8640	8640	8640	8640	0
40	20241022	194100	37086740	8640	8640	8640	8640	0
41	20241022	194000	37086740	8640	8640	8640	8640	0
42	20241022	193900	37086740	8640	8640	8640	8640	0
43	20241022	193800	37086740	8640	8640	8640	8640	0
44	20241022	193700	37086740	8640	8640	8640	8640	0
45	20241022	193600	37086740	8640	8640	8640	8640	0
46	20241022	193500	37086740	8640	8640	8640	8640	0
47	20241022	193400	37086740	8640	8640	8640	8640	0
48	20241022	193300	37086740	8640	8640	8640	8640	0
49	20241022	193200	37086740	8640	8640	8640	8640	0
50	20241022	193100	37086740	8640	8640	8640	8640	0
51	20241022	193000	37086740	8640	8640	8640	8640	0
52	20241022	192900	37086740	8640	8640	8640	8640	0
53	20241022	192800	37086740	8640	8640	8640	8640	0
54	20241022	192700	37086740	8640	8640	8640	8640	0
55	20241022	192600	37086740	8640	8640	8640	8640	0
56	20241022	192500	37086740	8640	8640	8640	8640	0
57	20241022	192400	37086740	8640	8640	8640	8640	0
58	20241022	192300	37086740	8640	8640	8640	8640	0
59	20241022	192200	37086740	8640	8640	8640	8640	0
60	20241022	192100	37086740	8640	8640	8640	8640	0
61	20241022	192000	37086740	8640	8640	8640	8640	0
62	20241022	191900	37086740	8640	8640	8640	8640	27
63	20241022	191800	37086740	8640	8640	8640	8640	0
64	20241022	191700	37086740	8640	8640	8640	8640	0
65	20241022	191600	37086740	8640	8640	8640	8640	0
66	20241022	191500	37086740	8640	8640	8640	8640	0
67	20241022	191400	37086740	8640	8640	8640	8640	0
68	20241022	191300	37086740	8640	8640	8640	8640	0
69	20241022	191200	37086740	8640	8640	8640	8640	0
70	20241022	191100	37086740	8640	8640	8640	8640	0
71	20241022	191000	37086740	8640	8640	8640	8640	0
72	20241022	190900	37086740	8640	8640	8640	8640	0
73	20241022	190800	37086740	8640	8640	8640	8640	0
74	20241022	190700	37086740	8640	8640	8640	8640	0
75	20241022	190600	37086740	8640	8640	8640	8640	0
76	20241022	190500	37086740	8640	8640	8640	8640	0
77	20241022	190400	37086740	8640	8640	8640	8640	0
78	20241022	190300	37086740	8640	8640	8640	8640	0
79	20241022	190200	37086740	8640	8640	8640	8640	0
80	20241022	190100	37086740	8640	8640	8640	8640	0
81	20241022	190000	37086740	8640	8640	8640	8640	0
82	20241022	185900	37086740	8640	8640	8640	8640	0
83	20241022	185800	37086740	8640	8640	8640	8640	0
84	20241022	185700	37086740	8640	8640	8640	8640	0
85	20241022	185600	37086740	8640	8640	8640	8640	0
86	20241022	185500	37086740	8640	8640	8640	8640	0
87	20241022	185400	37086740	8640	8640	8640	8640	0
88	20241022	185300	37086740	8640	8640	8640	8640	0
89	20241022	185200	37086740	8640	8640	8640	8640	0
90	20241022	185100	37086740	8640	8640	8640	8640	0
91	20241022	185000	37086740	8640	8640	8640	8640	0
92	20241022	184900	37086740	8640	8640	8640	8640	27
93	20241022	184800	37086740	8640	8640	8640	8640	0
94	20241022	184700	37086740	8640	8640	8640	8640	0
95	20241022	184600	37086740	8640	8640	8640	8640	0
96	20241022	184500	37086740	8640	8640	8640	8640	0
97	20241022	184400	37086740	8640	8640	8640	8640	0
98	20241022	184300	37086740	8640	8640	8640	8640	0
99	20241022	184200	37086740	8640	8640	8640	8640	0
100	20241022	184100	37086740	8640	8640	8640	8640	0
101	20241022	184000	37086740	8640	8640	8640	8640	0
102	20241022	183900	37086740	8640	8640	8640	8640	0
103	20241022	183800	37086740	8640	8640	8640	8640	0
104	20241022	183700	37086740	8640	8640	8640	8640	0
105	20241022	183600	37086740	8640	8640	8640	8640	0
106	20241022	183500	37086740	8640	8640	8640	8640	0
107	20241022	183400	37086740	8640	8640	8640	8640	0
108	20241022	183300	37086740	8640	8640	8640	8640	0
109	20241022	183200	37086740	8640	8640	8640	8640	0
110	20241022	183100	37086740	8640	8640	8640	8640	0
111	20241022	183000	37086740	8640	8640	8640	8640	0
112	20241022	182900	37086740	8640	8640	8640	8640	0
113	20241022	182800	37086740	8640	8640	8640	8640	0
114	20241022	182700	37086740	8640	8640	8640	8640	0
115	20241022	182600	37086740	8640	8640	8640	8640	0
116	20241022	182500	37086740	8640	8640	8640	8640	0
117	20241022	182400	37086740	8640	8640	8640	8640	0
118	20241022	182300	37086740	8640	8640	8640	8640	0
119	20241022	182200	37086740	8640	8640	8640	8640	0
120	20241022	182100	37086740	8640	8640	8640	8640	0
121	20241022	182000	37086740	8640	8640	8640	8640	0
122	20241022	181900	37086740	8640	8640	8640	8640	27
123	20241022	181800	37086740	8640	8640	8640	8640	0
124	20241022	181700	37086740	8640	8640	8640	8640	0
125	20241022	181600	37086740	8640	8640	8640	8640	0
126	20241022	181500	37086740	8640	8640	8640	8640	0
127	20241022	181400	37086740	8640	8640	8640	8640	0
128	20241022	181300	37086740	8640	8640	8640	8640	0
129	20241022	181200	37086740	8640	8640	8640	8640	0
130	20241022	181100	37086740	8640	8640	8640	8640	0
131	20241022	181000	37086740	8640	8640	8640	8640	0
132	20241022	180900	37086740	8640	8640	8640	8640	0
133	20241022	180800	37086740	8640	8640	8640	8640	0
134	20241022	180700	37086740	8640	8640	8640	8640	0
135	20241022	180600	37086740	8640	8640	8640	8640	0
136	20241022	180500	37086740	8640	8640	8640	8640	0
137	20241022	180400	37086740	8640	8640	8640	8640	0
138	20241022	180300	37086740	8640	8640	8640	8640	0
139	20241022	180200	37086740	8640	8640	8640	8640	0
140	20241022	180100	37086740	8640	8640	8640	8640	0
141	20241022	180000	37086740	8640	8640	8640	8640	0
142	20241022	175900	37086740	8640	8640	8640	8640	0
143	20241022	175800	37086740	8640	8640	8640	8640	0
144	20241022	175700	37086740	8640	8640	8640	8640	0
145	20241022	175600	37086740	8640	8640	8640	8640	0
146	20241022	175500	37086740	8640	8640	8640	8640	0
147	20241022	175400	37086740	8640	8640	8640	8640	0
148	20241022	175300	37086740	8640	8640	8640	8640	0
149	20241022	175200	37086740	8640	8640	8640	8640	0
150	20241022	175100	37086740	8640	8640	8640	8640	0
151	20241022	175000	37086740	8640	8640	8640	8640	0
152	20241022	174900	37086740	8640	8640	8640	8640	27
153	20241022	174800	37086740	8640	8640	8640	8640	0
154	20241022	174700	37086740	8640	8640	8640	8640	0
155	20241022	174600	37086740	8640	8640	8640	8640	0
156	20241022	174500	37086740	8640	8640	8640	8640	0
157	20241022	174400	37086740	8640	8640	8640	8640	0
158	20241022	174300	37086740	8640	8640	8640	8640	0
159	20241022	174200	37086740	8640	8640	8640	8640	0
160	20241022	174100	37086740	8640	8640	8640	8640	0
161	20241022	174000	37086740	8640	8640	8640	8640	0
162	20241022	173900	37086740	8640	8640	8640	8640	0
163	20241022	173800	37086740	8640	8640	8640	8640	0
164	20241022	173700	37086740	8640	8640	8640	8640	0
165	20241022	173600	37086740	8640	8640	8640	8640	0
166	20241022	173500	37086740	8640	8640	8640	8640	0
167	20241022	173400	37086740	8640	8640	8640	8640	0
168	20241022	173300	37086740	8640	8640	8640	8640	0
169	20241022	173200	37086740	8640	8640	8640	8640	0
170	20241022	173100	37086740	8640	8640	8640	8640	0
171	20241022	173000	37086740	8640	8640	8640	8640	0
172	20241022	172900	37086740	8640	8640	8640	8640	0
173	20241022	172800	37086740	8640	8640	8640	8640	0
174	20241022	172700	37086740	8640	8640	8640	8640	0
175	20241022	172600	37086740	8640	8640	8640	8640	0
176	20241022	172500	37086740	8640	8640	8640	8640	0
177	20241022	172400	37086740	8640	8640	8640	8640	0
178	20241022	172300	37086740	8640	8640	8640	8640	0
179	20241022	172200	37086740	8640	8640	8640	8640	0
180	20241022	172100	37086740	8640	8640	8640	8640	0
181	20241022	172000	37086740	8640	8640	8640	8640	0
182	20241022	171900	37086740	8640	8640	8640	8640	27
183	20241022	171800	37086740	8640	8640	8640	8640	0
184	20241022	171700	37086740	8640	8640	8640	8640	0
185	20241022	171600	37086740	8640	8640	8640	8640	0
186	20241022	171500	37086740	8640	8640	8640	8640	0
187	20241022	171400	37086740	8640	8640	8640	8640	0
188	20241022	171300	37086740	8640	8640	8640	8640	0
189	20241022	171200	37086740	8640	8640	8640	8640	0
190	20241022	171100	37086740	8640	8640	8640	8640	0
191	20241022	171000	37086740	8640	8640	8640	8640	0
192	20241022	170900	37086740	8640	8640	8640	8640	0
193	20241022	170800	37086740	8640	8640	8640	8640	0
194	20241022	170700	37086740	8640	8640	8640	8640	0
195	20241022	170600	37086740	8640	8640	8640	8640	0
196	20241022	170500	37086740	8640	8640	8640	8640	0
197	20241022	170400	37086740	8640	8640	8640	8640	0
198	20241022	170300	37086740	8640	8640	8640	8640	0
199	20241022	170200	37086740	8640	8640	8640	8640	0
200	20241022	170100	37086740	8640	8640	8640	8640	0
201	20241022	170000	37086740	8640	8640	8640	8640	0
202	20241022	165900	37086740	8640	8640	8640	8640	0
203	20241022	165800	37086740	8640	8640	8640	8640	0
204	20241022	165700	37086740	8640	8640	8640	8640	0
205	20241022	165600	37086740	8640	8640	8640	8640	0
206	20241022	165500	37086740	8640	8640	8640	8640	0
207	20241022	165400	37086740	8640	8640	8640	8640	0
208	20241022	165300	37086740	8640	8640	8640	8640	0
209	20241022	165200	37086740	8640	8640	8640	8640	0
210	20241022	165100	37086740	8640	8640	8640	8640	0
211	20241022	165000	37086740	8640	8640	8640	8640	0
212	20241022	164900	37086740	8640	8640	8640	8640	27
213	20241022	164800	37086740	8640	8640	8640	8640	0
214	20241022	164700	37086740	8640	8640	8640	8640	0
215	20241022	164600	37086740	8640	8640	8640	8640	0
216	20241022	164500	37086740	8640	8640	8640	8640	0
217	20241022	164400	37086740	8640	8640	8640	8640	0
218	20241022	164300	37086740	8640	8640	8640	8640	0
219	20241022	164200	37086740	8640	8640	8640	8640	0
220	20241022	164100	37086740	8640	8640	8640	8640	0
221	20241022	164000	37086740	8640	8640	8640	8640	0
222	20241022	163900	37086740	8640	8640	8640	8640	0
223	20241022	163800	37086740	8640	8640	8640	8640	0
224	20241022	163700	37086740	8640	8640	8640	8640	0
225	20241022	163600	37086740	8640	8640	8640	8640	0
226	20241022	163500	37086740	8640	8640	8640	8640	0
227	20241022	163400	37086740	8640	8640	8640	8640	0
228	20241022	163300	37086740	8640	8640	8640	8640	0
229	20241022	163200	37086740	8640	8640	8640	8640	0
230	20241022	163100	37086740	8640	8640	8640	8640	0
231	20241022	163000	37086740	8640	8640	8640	8640	0
232	20241022	162900	37086740	8640	8640	8640	8640	0
233	20241022	162800	37086740	8640	8640	8640	8640	0
234	20241022	162700	37086740	8640	8640	8640	8640	0
235	20241022	162600	37086740	8640	8640	8640	8640	0
236	20241022	162500	37086740	8640	8640	8640	8640	0
237	20241022	162400	37086740	8640	8640	8640	8640	0
238	20241022	162300	37086740	8640	8640	8640	8640	0
239	20241022	162200	37086740	8640	8640	8640	8640	0
240	20241022	162100	37086740	8640	8640	8640	8640	0
241	20241022	162000	37086740	8640	8640	8640	8640	0
242	20241022	161900	37086740	8640	8640	8640	8640	27
243	20241022	161800	37086740	8640	8640	8640	8640	0
244	20241022	161700	37086740	8640	8640	8640	8640	0
245	20241022	161600	37086740	8640	8640	8640	8640	0
246	20241022	161500	37086740	8640	8640	8640	8640	0
247	20241022	161400	37086740	8640	8640	8640	8640	0
248	20241022	161300	37086740	8640	8640	8640	8640	0
249	20241022	161200	37086740	8640	8640	8640	8640	0
250	20241022	161100	37086740	8640	8640	8640	8640	0
251	20241022	161000	37086740	8640	8640	8640	8640	0
252	20241022	160900	37086740	8640	8640	8640	8640	0
253	20241022	160800	37086740	8640	8640	8640	8640	0
254	20241022	160700	37086740	8640	8640	8640	8640	0
255	20241022	160600	37086740	8640	8640	8640	8640	0
256	20241022	160500	37086740	8640	8640	8640	8640	0
257	20241022	160400	37086740	8640	8640	8640	8640	0
258	20241022	160300	37086740	8640	8640	8640	8640	0
259	20241022	160200	37086740	8640	8640	8640	8640	0
260	20241022	160100	37086740	8640	8640	8640	8640	0
261	20241022	160000	37086740	8640	8640	8640	8640	0
262	20241022	155900	37086740	8640	8640	8640	8640	0
263	20241022	155800	37086740	8640	8640	8640	8640	0
264	20241022	155700	37086740	8640	8640	8640	8640	0
265	20241022	155600	37086740	8640	8640	8640	8640	0
266	20241022	155500	37086740	8640	8640	8640	8640	0
267	20241022	155400	37086740	8640	8640	8640	8640	0
268	20241022	155300	37086740	8640	8640	8640	8640	0
269	20241022	155200	37086740	8640	8640	8640	8640	0
270	20241022	155100	37086740	8640	8640	8640	8640	0
271	20241022	155000	37086740	8640	8640	8640	8640	0
272	20241022	154900	37086740	8640	8640	8640	8640	27
273	20241022	154800	37086740	8640	8640	8640	8640	0
274	20241022	154700	37086740	8640	8640	8640	8640	0
275	20241022	154600	37086740	8640	8640	8640	8640	0
276	20241022	154500	37086740	8640	8640	8640	8640	0
277	20241022	154400	37086740	8640	8640	8640	8640	0
278	20241022	154300	37086740	8640	8640	8640	8640	0
279	20241022	154200	37086740	8640	8640	8640	8640	0
280	20241022	154100	37086740	8640	8640	8640	8640	0
281	20241022	154000	37086740	8640	8640	8640	8640	0
282	20241022	153900	37086740	8640	8640	8640	8640	0
283	20241022	153800	37086740	8640	8640	8640	8640	0
284	20241022	153700	37086740	8640	8640	8640	8640	0
285	20241022	153600	37086740	8640	8640	8640	8640	0
286	20241022	153500	37086740	8640	8640	8640	8640	0
287	20241022	153400	37086740	8640	8640	8640	8640	0
288	20241022	153300	37086740	8640	8640	8640	8640	0
289	20241022	153200	37086740	8640	8640	8640	8640	0
290	20241022	153100	37086740	8640	8640	8640	8640	0
291	20241022	153000	37086740	8640	8640	8640	8640	27
292	20241022	152900	36853460	8650	8650	8650	8650	0
293	20241022	152800	36853460	8650	8650	8650	8650	0
294	20241022	152700	36853460	8650	8650	8650	8650	0
295	20241022	152600	36853460	8650	8650	8650	8650	0
296	20241022	152500	36853460	8650	8650	8650	8650	0
297	20241022	152400	36853460	8650	8650	8650	8650	0
298	20241022	152300	36853460	8650	8650	8650	8650	0
299	20241022	152200	36853460	8650	8650	8650	8650	0
300	20241022	152100	36853460	8650	8650	8650	8650	0
301	20241022	152000	36853460	8650	8650	8650	8650	0
302	20241022	151900	36853460	8650	8650	8650	8650	0
303	20241022	151800	36853460	8650	8650	8650	8650	0
304	20241022	151700	36853460	8650	8650	8650	8650	0
305	20241022	151600	36853460	8650	8650	8650	8650	1
306	20241022	151500	36844810	8640	8640	8640	8640	0
307	20241022	151400	36844810	8640	8640	8640	8640	0
308	20241022	151300	36844810	8640	8640	8640	8640	0
309	20241022	151200	36844810	8640	8640	8640	8640	0
310	20241022	151100	36844810	8640	8640	8640	8640	0
311	20241022	151000	36844810	8640	8640	8640	8640	0
312	20241022	150900	36844810	8640	8640	8640	8640	0
313	20241022	150800	36844810	8640	8640	8640	8640	0
314	20241022	150700	36844810	8640	8640	8640	8640	0
315	20241022	150600	36844810	8640	8640	8640	8640	0
316	20241022	150500	36844810	8640	8640	8640	8640	0
317	20241022	150400	36844810	8640	8640	8640	8640	0
318	20241022	150300	36844810	8640	8640	8640	8640	0
319	20241022	150200	36844810	8640	8640	8640	8640	0
320	20241022	150100	36844810	8640	8640	8640	8640	0
321	20241022	150000	36844810	8640	8640	8640	8640	0
322	20241022	145900	36844810	8640	8640	8640	8640	0
323	20241022	145800	36844810	8640	8640	8640	8640	0
324	20241022	145700	36844810	8640	8640	8640	8640	0
325	20241022	145600	36844810	8640	8640	8640	8640	0
326	20241022	145500	36844810	8640	8640	8640	8640	0
327	20241022	145400	36844810	8640	8640	8640	8640	0
328	20241022	145300	36844810	8640	8640	8640	8640	0
329	20241022	145200	36844810	8640	8640	8640	8640	0
330	20241022	145100	36844810	8640	8640	8640	8640	0
331	20241022	145000	36844810	8640	8640	8640	8640	345
332	20241022	144900	33864010	8640	8640	8640	8640	0
333	20241022	144800	33864010	8640	8640	8640	8640	0
334	20241022	144700	33864010	8640	8640	8640	8640	0
335	20241022	144600	33864010	8640	8640	8640	8640	0
336	20241022	144500	33864010	8640	8640	8640	8640	0
337	20241022	144400	33864010	8640	8640	8640	8640	0
338	20241022	144300	33864010	8640	8640	8640	8640	0
339	20241022	144200	33864010	8640	8640	8640	8640	0
340	20241022	144100	33864010	8640	8640	8640	8640	0
341	20241022	144000	33864010	8640	8640	8640	8640	0
342	20241022	143900	33864010	8640	8640	8640	8640	0
343	20241022	143800	33864010	8640	8640	8640	8640	0
344	20241022	143700	33864010	8640	8640	8640	8640	0
345	20241022	143600	33864010	8640	8640	8640	8640	0
346	20241022	143500	33864010	8640	8640	8640	8640	0
347	20241022	143400	33864010	8640	8640	8640	8640	0
348	20241022	143300	33864010	8640	8640	8640	8640	0
349	20241022	143200	33864010	8640	8640	8640	8640	0
350	20241022	143100	33864010	8640	8640	8640	8640	0
351	20241022	143000	33864010	8640	8640	8640	8640	0
352	20241022	142900	33864010	8640	8640	8640	8640	0
353	20241022	142800	33864010	8640	8640	8640	8640	0
354	20241022	142700	33864010	8640	8640	8640	8640	0
355	20241022	142600	33864010	8640	8640	8640	8640	0
356	20241022	142500	33864010	8640	8640	8640	8640	0
357	20241022	142400	33864010	8640	8640	8640	8640	0
358	20241022	142300	33864010	8640	8640	8640	8640	0
359	20241022	142200	33864010	8640	8640	8640	8640	0
360	20241022	142100	33864010	8640	8640	8640	8640	0
361	20241022	142000	33864010	8640	8640	8640	8640	2000
362	20241022	141900	16584010	8650	8650	8650	8650	0
363	20241022	141800	16584010	8650	8650	8650	8650	0
364	20241022	141700	16584010	8650	8650	8650	8650	0
365	20241022	141600	16584010	8650	8650	8650	8650	0
366	20241022	141500	16584010	8650	8650	8650	8650	0
367	20241022	141400	16584010	8650	8650	8650	8650	0
368	20241022	141300	16584010	8650	8650	8650	8650	0
369	20241022	141200	16584010	8650	8650	8650	8650	0
370	20241022	141100	16584010	8650	8650	8650	8650	0
371	20241022	141000	16584010	8650	8650	8650	8650	0
372	20241022	140900	16584010	8650	8650	8650	8650	0
373	20241022	140800	16584010	8650	8650	8650	8650	0
374	20241022	140700	16584010	8650	8650	8650	8650	0
375	20241022	140600	16584010	8650	8650	8650	8650	0
376	20241022	140500	16584010	8650	8650	8650	8650	0
377	20241022	140400	16584010	8650	8650	8650	8650	1
378	20241022	140300	16575360	8650	8650	8650	8650	0
379	20241022	140200	16575360	8650	8640	8650	8640	5
380	20241022	140100	16532150	8640	8640	8640	8640	0
381	20241022	140000	16532150	8640	8640	8640	8640	0
382	20241022	135900	16532150	8640	8640	8640	8640	0
383	20241022	135800	16532150	8640	8640	8640	8640	0
384	20241022	135700	16532150	8640	8640	8640	8640	0
385	20241022	135600	16532150	8640	8640	8640	8640	0
386	20241022	135500	16532150	8640	8640	8640	8640	0
387	20241022	135400	16532150	8640	8640	8640	8640	0
388	20241022	135300	16532150	8640	8640	8640	8640	0
389	20241022	135200	16532150	8640	8640	8640	8640	0
390	20241022	135100	16532150	8640	8640	8640	8640	0
391	20241022	135000	16532150	8640	8640	8640	8640	0
392	20241022	134900	16532150	8640	8640	8640	8640	0
393	20241022	134800	16532150	8640	8640	8640	8640	0
394	20241022	134700	16532150	8640	8640	8640	8640	0
395	20241022	134600	16532150	8640	8640	8640	8640	0
396	20241022	134500	16532150	8640	8640	8640	8640	1
397	20241022	134400	16523510	8640	8640	8640	8640	0
398	20241022	134300	16523510	8640	8640	8640	8640	0
399	20241022	134200	16523510	8640	8640	8640	8640	0
400	20241022	134100	16523510	8640	8640	8640	8640	0
401	20241022	134000	16523510	8640	8640	8640	8640	0
402	20241022	133900	16523510	8640	8640	8640	8640	0
403	20241022	133800	16523510	8640	8640	8640	8640	0
404	20241022	133700	16523510	8640	8640	8640	8640	0
405	20241022	133600	16523510	8640	8640	8640	8640	0
406	20241022	133500	16523510	8640	8640	8640	8640	0
407	20241022	133400	16523510	8640	8640	8640	8640	0
408	20241022	133300	16523510	8640	8640	8640	8640	0
409	20241022	133200	16523510	8640	8640	8640	8640	0
410	20241022	133100	16523510	8640	8640	8640	8640	0
411	20241022	133000	16523510	8640	8640	8640	8640	0
412	20241022	132900	16523510	8640	8640	8640	8640	0
413	20241022	132800	16523510	8640	8640	8640	8640	0
414	20241022	132700	16523510	8640	8640	8640	8640	0
415	20241022	132600	16523510	8640	8640	8640	8640	0
416	20241022	132500	16523510	8640	8640	8640	8640	0
417	20241022	132400	16523510	8640	8640	8640	8640	1
418	20241022	132300	16514870	8650	8650	8650	8650	0
419	20241022	132200	16514870	8650	8650	8650	8650	0
420	20241022	132100	16514870	8650	8650	8650	8650	0
421	20241022	132000	16514870	8650	8650	8650	8650	0
422	20241022	131900	16514870	8650	8650	8650	8650	0
423	20241022	131800	16514870	8650	8650	8650	8650	0
424	20241022	131700	16514870	8650	8650	8650	8650	0
425	20241022	131600	16514870	8650	8650	8650	8650	0
426	20241022	131500	16514870	8650	8650	8650	8650	0
427	20241022	131400	16514870	8650	8650	8650	8650	0
428	20241022	131300	16514870	8650	8650	8650	8650	0
429	20241022	131200	16514870	8650	8650	8650	8650	2
430	20241022	131100	16497570	8650	8650	8650	8650	0
431	20241022	131000	16497570	8650	8650	8650	8650	0
432	20241022	130900	16497570	8650	8650	8650	8650	463
433	20241022	130800	12492620	8640	8640	8640	8640	0
434	20241022	130700	12492620	8640	8640	8640	8640	0
435	20241022	130600	12492620	8640	8640	8640	8640	0
436	20241022	130500	12492620	8640	8640	8640	8640	0
437	20241022	130400	12492620	8640	8640	8640	8640	0
438	20241022	130300	12492620	8640	8640	8640	8640	0
439	20241022	130200	12492620	8640	8640	8640	8640	0
440	20241022	130100	12492620	8640	8640	8640	8640	0
441	20241022	130000	12492620	8640	8640	8640	8640	0
442	20241022	125900	12492620	8640	8640	8640	8640	0
443	20241022	125800	12492620	8640	8640	8640	8640	0
444	20241022	125700	12492620	8640	8640	8640	8640	0
445	20241022	125600	12492620	8640	8640	8640	8640	0
446	20241022	125500	12492620	8640	8640	8640	8640	0
447	20241022	125400	12492620	8640	8640	8640	8640	0
448	20241022	125300	12492620	8640	8640	8640	8640	0
449	20241022	125200	12492620	8640	8640	8640	8640	111
450	20241022	125100	11533580	8670	8670	8670	8670	0
451	20241022	125000	11533580	8670	8670	8670	8670	0
452	20241022	124900	11533580	8670	8670	8670	8670	0
453	20241022	124800	11533580	8670	8670	8670	8670	0
454	20241022	124700	11533580	8670	8670	8670	8670	26
455	20241022	124600	11308160	8670	8670	8670	8670	0
456	20241022	124500	11308160	8670	8670	8670	8670	0
457	20241022	124400	11308160	8670	8670	8670	8670	0
458	20241022	124300	11308160	8670	8670	8670	8670	0
459	20241022	124200	11308160	8670	8670	8670	8670	0
460	20241022	124100	11308160	8670	8670	8670	8670	0
461	20241022	124000	11308160	8670	8670	8670	8670	0
462	20241022	123900	11308160	8670	8670	8670	8670	0
463	20241022	123800	11308160	8670	8670	8670	8670	0
464	20241022	123700	11308160	8670	8670	8670	8670	0
465	20241022	123600	11308160	8670	8670	8670	8670	0
466	20241022	123500	11308160	8670	8670	8670	8670	0
467	20241022	123400	11308160	8670	8670	8670	8670	0
468	20241022	123300	11308160	8670	8670	8670	8670	0
469	20241022	123200	11308160	8670	8670	8670	8670	0
470	20241022	123100	11308160	8670	8670	8670	8670	0
471	20241022	123000	11308160	8670	8670	8670	8670	0
472	20241022	122900	11308160	8670	8670	8670	8670	111
473	20241022	122800	10345790	8640	8640	8640	8640	0
474	20241022	122700	10345790	8640	8640	8640	8640	0
475	20241022	122600	10345790	8640	8640	8640	8640	0
476	20241022	122500	10345790	8640	8640	8640	8640	0
477	20241022	122400	10345790	8640	8640	8640	8640	0
478	20241022	122300	10345790	8640	8640	8640	8640	0
479	20241022	122200	10345790	8640	8640	8640	8640	0
480	20241022	122100	10345790	8640	8640	8640	8640	0
481	20241022	122000	10345790	8640	8640	8640	8640	0
482	20241022	121900	10345790	8640	8640	8640	8640	0
483	20241022	121800	10345790	8640	8640	8640	8640	17
484	20241022	121700	10198910	8640	8640	8640	8640	0
485	20241022	121600	10198910	8640	8640	8640	8640	0
486	20241022	121500	10198910	8640	8640	8640	8640	0
487	20241022	121400	10198910	8640	8640	8640	8640	0
488	20241022	121300	10198910	8640	8640	8640	8640	0
489	20241022	121200	10198910	8640	8640	8640	8640	0
490	20241022	121100	10198910	8640	8640	8640	8640	0
491	20241022	121000	10198910	8640	8640	8640	8640	0
492	20241022	120900	10198910	8640	8640	8640	8640	0
493	20241022	120800	10198910	8640	8640	8640	8640	0
494	20241022	120700	10198910	8640	8640	8640	8640	0
495	20241022	120600	10198910	8640	8640	8640	8640	0
496	20241022	120500	10198910	8640	8640	8640	8640	517
497	20241022	120400	5732030	8640	8640	8640	8640	0
498	20241022	120300	5732030	8640	8640	8640	8640	371
499	20241022	120200	2526590	8640	8640	8640	8640	0
500	20241022	120100	2526590	8640	8640	8640	8640	0
501	20241022	120000	2526590	8640	8640	8640	8640	0
502	20241022	115900	2526590	8640	8640	8640	8640	0
503	20241022	115800	2526590	8640	8640	8640	8640	0
504	20241022	115700	2526590	8640	8640	8640	8640	0
505	20241022	115600	2526590	8640	8640	8640	8640	0
506	20241022	115500	2526590	8640	8640	8640	8640	0
507	20241022	115400	2526590	8640	8640	8640	8640	0
508	20241022	115300	2526590	8640	8640	8640	8640	0
509	20241022	115200	2526590	8640	8640	8640	8640	0
510	20241022	115100	2526590	8640	8640	8640	8640	0
511	20241022	115000	2526590	8640	8640	8640	8640	0
512	20241022	114900	2526590	8640	8640	8640	8640	0
513	20241022	114800	2526590	8640	8640	8640	8640	0
514	20241022	114700	2526590	8640	8640	8640	8640	0
515	20241022	114600	2526590	8640	8640	8640	8640	0
516	20241022	114500	2526590	8640	8640	8640	8640	0
517	20241022	114400	2526590	8640	8640	8640	8640	0
518	20241022	114300	2526590	8640	8640	8640	8640	0
519	20241022	114200	2526590	8640	8640	8640	8640	0
520	20241022	114100	2526590	8640	8640	8640	8640	0
521	20241022	114000	2526590	8640	8640	8640	8640	0
522	20241022	113900	2526590	8640	8640	8640	8640	0
523	20241022	113800	2526590	8640	8640	8640	8640	0
524	20241022	113700	2526590	8640	8640	8640	8640	0
525	20241022	113600	2526590	8640	8640	8640	8640	0
526	20241022	113500	2526590	8640	8640	8640	8640	0
527	20241022	113400	2526590	8640	8640	8640	8640	0
528	20241022	113300	2526590	8640	8640	8640	8640	0
529	20241022	113200	2526590	8640	8640	8640	8640	0
530	20241022	113100	2526590	8640	8640	8640	8640	0
531	20241022	113000	2526590	8640	8640	8640	8640	0
532	20241022	112900	2526590	8640	8640	8640	8640	1
533	20241022	112800	2517950	8640	8640	8640	8640	0
534	20241022	112700	2517950	8640	8640	8640	8640	0
535	20241022	112600	2517950	8640	8640	8640	8640	0
536	20241022	112500	2517950	8640	8640	8640	8640	0
537	20241022	112400	2517950	8640	8640	8640	8640	0
538	20241022	112300	2517950	8640	8640	8640	8640	0
539	20241022	112200	2517950	8640	8640	8640	8640	0
540	20241022	112100	2517950	8640	8640	8640	8640	0
541	20241022	112000	2517950	8640	8640	8640	8640	0
542	20241022	111900	2517950	8640	8640	8640	8640	0
543	20241022	111800	2517950	8640	8640	8640	8640	0
544	20241022	111700	2517950	8640	8640	8640	8640	0
545	20241022	111600	2517950	8640	8640	8640	8640	0
546	20241022	111500	2517950	8640	8640	8640	8640	0
547	20241022	111400	2517950	8640	8640	8640	8640	0
548	20241022	111300	2517950	8640	8640	8640	8640	0
549	20241022	111200	2517950	8640	8640	8640	8640	0
550	20241022	111100	2517950	8640	8640	8640	8640	0
551	20241022	111000	2517950	8640	8640	8640	8640	0
552	20241022	110900	2517950	8640	8640	8640	8640	0
553	20241022	110800	2517950	8640	8640	8640	8640	0
554	20241022	110700	2517950	8640	8640	8640	8640	0
555	20241022	110600	2517950	8640	8640	8640	8640	0
556	20241022	110500	2517950	8640	8640	8640	8640	0
557	20241022	110400	2517950	8640	8640	8640	8640	0
558	20241022	110300	2517950	8640	8640	8640	8640	0
559	20241022	110200	2517950	8640	8640	8640	8640	0
560	20241022	110100	2517950	8640	8640	8640	8640	0
561	20241022	110000	2517950	8640	8640	8640	8640	0
562	20241022	105900	2517950	8640	8650	8650	8640	172
563	20241022	105800	1031830	8680	8680	8680	8680	0
564	20241022	105700	1031830	8680	8680	8680	8680	0
565	20241022	105600	1031830	8680	8680	8680	8680	0
566	20241022	105500	1031830	8680	8680	8680	8680	0
567	20241022	105400	1031830	8680	8680	8680	8680	0
568	20241022	105300	1031830	8680	8680	8680	8680	0
569	20241022	105200	1031830	8680	8680	8680	8680	0
570	20241022	105100	1031830	8680	8680	8680	8680	0
571	20241022	105000	1031830	8680	8680	8680	8680	0
572	20241022	104900	1031830	8680	8680	8680	8680	0
573	20241022	104800	1031830	8680	8680	8680	8680	0
574	20241022	104700	1031830	8680	8680	8680	8680	0
575	20241022	104600	1031830	8680	8680	8680	8680	0
576	20241022	104500	1031830	8680	8680	8680	8680	0
577	20241022	104400	1031830	8680	8680	8680	8680	0
578	20241022	104300	1031830	8680	8680	8680	8680	0
579	20241022	104200	1031830	8680	8680	8680	8680	0
580	20241022	104100	1031830	8680	8680	8680	8680	0
581	20241022	104000	1031830	8680	8680	8680	8680	0
582	20241022	103900	1031830	8680	8680	8680	8680	0
583	20241022	103800	1031830	8680	8680	8680	8680	0
584	20241022	103700	1031830	8680	8680	8680	8680	0
585	20241022	103600	1031830	8680	8680	8680	8680	0
586	20241022	103500	1031830	8680	8680	8680	8680	0
587	20241022	103400	1031830	8680	8680	8680	8680	0
588	20241022	103300	1031830	8680	8680	8680	8680	0
589	20241022	103200	1031830	8680	8680	8680	8680	0
590	20241022	103100	1031830	8680	8680	8680	8680	0
591	20241022	103000	1031830	8680	8680	8680	8680	0
592	20241022	102900	1031830	8680	8680	8680	8680	0
593	20241022	102800	1031830	8680	8680	8680	8680	0
594	20241022	102700	1031830	8680	8680	8680	8680	0
595	20241022	102600	1031830	8680	8680	8680	8680	0
596	20241022	102500	1031830	8680	8680	8680	8680	0
597	20241022	102400	1031830	8680	8680	8680	8680	0
598	20241022	102300	1031830	8680	8680	8680	8680	0
599	20241022	102200	1031830	8680	8680	8680	8680	0
600	20241022	102100	1031830	8680	8680	8680	8680	0
601	20241022	102000	1031830	8680	8680	8680	8680	0
602	20241022	101900	1031830	8680	8680	8680	8680	0
603	20241022	101800	1031830	8680	8680	8680	8680	0
604	20241022	101700	1031830	8680	8680	8680	8680	0
605	20241022	101600	1031830	8680	8680	8680	8680	0
606	20241022	101500	1031830	8680	8680	8680	8680	0
607	20241022	101400	1031830	8680	8680	8680	8680	0
608	20241022	101300	1031830	8680	8680	8680	8680	0
609	20241022	101200	1031830	8680	8680	8680	8680	0
610	20241022	101100	1031830	8680	8680	8680	8680	0
611	20241022	101000	1031830	8680	8680	8680	8680	0
612	20241022	100900	1031830	8680	8680	8680	8680	0
613	20241022	100800	1031830	8680	8680	8680	8680	0
614	20241022	100700	1031830	8680	8680	8680	8680	0
615	20241022	100600	1031830	8680	8670	8680	8670	3
616	20241022	100500	1005810	8680	8680	8680	8680	0
617	20241022	100400	1005810	8680	8680	8680	8680	0
618	20241022	100300	1005810	8680	8680	8680	8680	0
619	20241022	100200	1005810	8680	8670	8680	8670	3
620	20241022	100100	979780	8670	8670	8680	8670	6
621	20241022	100000	927730	8640	8640	8640	8640	0
622	20241022	095900	927730	8640	8640	8640	8640	0
623	20241022	095800	927730	8640	8640	8640	8640	0
624	20241022	095700	927730	8640	8640	8640	8640	0
625	20241022	095600	927730	8640	8640	8640	8640	0
626	20241022	095500	927730	8640	8640	8640	8640	0
627	20241022	095400	927730	8640	8640	8640	8640	0
628	20241022	095300	927730	8640	8640	8640	8640	0
629	20241022	095200	927730	8640	8640	8640	8640	0
630	20241022	095100	927730	8640	8640	8640	8640	0
631	20241022	095000	927730	8640	8640	8640	8640	0
632	20241022	094900	927730	8640	8640	8640	8640	0
633	20241022	094800	927730	8640	8640	8640	8640	0
634	20241022	094700	927730	8640	8640	8640	8640	0
635	20241022	094600	927730	8640	8640	8640	8640	0
636	20241022	094500	927730	8640	8640	8640	8640	0
637	20241022	094400	927730	8640	8640	8640	8640	0
638	20241022	094300	927730	8640	8640	8640	8640	0
639	20241022	094200	927730	8640	8640	8640	8640	0
640	20241022	094100	927730	8640	8640	8640	8640	0
641	20241022	094000	927730	8640	8640	8640	8640	0
642	20241022	093900	927730	8640	8640	8640	8640	0
643	20241022	093800	927730	8640	8640	8640	8640	0
644	20241022	093700	927730	8640	8640	8640	8640	0
645	20241022	093600	927730	8640	8640	8640	8640	0
646	20241022	093500	927730	8640	8640	8640	8640	0
647	20241022	093400	927730	8640	8640	8640	8640	0
648	20241022	093300	927730	8640	8640	8640	8640	0
649	20241022	093200	927730	8640	8640	8640	8640	0
650	20241022	093100	927730	8640	8640	8640	8640	0
651	20241022	093000	927730	8640	8640	8640	8640	0
652	20241022	092900	927730	8640	8640	8640	8640	0
653	20241022	092800	927730	8640	8640	8640	8640	0
654	20241022	092700	927730	8640	8640	8640	8640	0
655	20241022	092600	927730	8640	8640	8640	8640	0
656	20241022	092500	927730	8640	8640	8640	8640	17
657	20241022	092400	780850	8670	8670	8670	8670	0
658	20241022	092300	780850	8670	8670	8670	8670	0
659	20241022	092200	780850	8670	8670	8670	8670	0
660	20241022	092100	780850	8670	8670	8670	8670	0
661	20241022	092000	780850	8670	8670	8670	8670	0
662	20241022	091900	780850	8670	8670	8670	8670	0
663	20241022	091800	780850	8670	8670	8670	8670	0
664	20241022	091700	780850	8670	8670	8670	8670	0
665	20241022	091600	780850	8670	8670	8670	8670	0
666	20241022	091500	780850	8670	8670	8670	8670	0
667	20241022	091400	780850	8670	8670	8670	8670	0
668	20241022	091300	780850	8670	8670	8670	8670	0
669	20241022	091200	780850	8670	8670	8670	8670	0
670	20241022	091100	780850	8670	8670	8670	8670	0
671	20241022	091000	780850	8670	8670	8670	8670	35
672	20241022	090900	477400	8680	8680	8680	8680	0
673	20241022	090800	477400	8680	8680	8680	8680	0
674	20241022	090700	477400	8680	8680	8680	8680	45
675	20241022	090600	86800	8680	8680	8680	8680	0
676	20241022	090500	86800	8680	8680	8680	8680	0
677	20241022	090400	86800	8680	8680	8680	8680	0
678	20241022	090300	86800	8680	8680	8680	8680	0
679	20241022	090200	86800	8680	8680	8680	8680	10
680	20241022	090100	0	8670	8670	8670	8670	0
681	20241022	090000	0	8670	8670	8670	8670	0