KissMeData/023600/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190800	36006890	9270	9270	9270	9270	81
3	20241018	190700	36006890	9270	9270	9270	9270	0
4	20241018	190600	36006890	9270	9270	9270	9270	0
5	20241018	190500	36006890	9270	9270	9270	9270	0
6	20241018	190400	36006890	9270	9270	9270	9270	0
7	20241018	190300	36006890	9270	9270	9270	9270	0
8	20241018	190200	36006890	9270	9270	9270	9270	0
9	20241018	190100	36006890	9270	9270	9270	9270	0
10	20241018	190000	36006890	9270	9270	9270	9270	0
11	20241018	185900	36006890	9270	9270	9270	9270	0
12	20241018	185800	36006890	9270	9270	9270	9270	0
13	20241018	185700	36006890	9270	9270	9270	9270	0
14	20241018	185600	36006890	9270	9270	9270	9270	0
15	20241018	185500	36006890	9270	9270	9270	9270	0
16	20241018	185400	36006890	9270	9270	9270	9270	0
17	20241018	185300	36006890	9270	9270	9270	9270	0
18	20241018	185200	36006890	9270	9270	9270	9270	0
19	20241018	185100	36006890	9270	9270	9270	9270	0
20	20241018	185000	36006890	9270	9270	9270	9270	0
21	20241018	184900	36006890	9270	9270	9270	9270	0
22	20241018	184800	36006890	9270	9270	9270	9270	0
23	20241018	184700	36006890	9270	9270	9270	9270	0
24	20241018	184600	36006890	9270	9270	9270	9270	0
25	20241018	184500	36006890	9270	9270	9270	9270	0
26	20241018	184400	36006890	9270	9270	9270	9270	0
27	20241018	184300	36006890	9270	9270	9270	9270	0
28	20241018	184200	36006890	9270	9270	9270	9270	0
29	20241018	184100	36006890	9270	9270	9270	9270	0
30	20241018	184000	36006890	9270	9270	9270	9270	0
31	20241018	183900	36006890	9270	9270	9270	9270	0
32	20241018	183800	36006890	9270	9270	9270	9270	81
33	20241018	183700	36006890	9270	9270	9270	9270	0
34	20241018	183600	36006890	9270	9270	9270	9270	0
35	20241018	183500	36006890	9270	9270	9270	9270	0
36	20241018	183400	36006890	9270	9270	9270	9270	0
37	20241018	183300	36006890	9270	9270	9270	9270	0
38	20241018	183200	36006890	9270	9270	9270	9270	0
39	20241018	183100	36006890	9270	9270	9270	9270	0
40	20241018	183000	36006890	9270	9270	9270	9270	0
41	20241018	182900	36006890	9270	9270	9270	9270	0
42	20241018	182800	36006890	9270	9270	9270	9270	0
43	20241018	182700	36006890	9270	9270	9270	9270	0
44	20241018	182600	36006890	9270	9270	9270	9270	0
45	20241018	182500	36006890	9270	9270	9270	9270	0
46	20241018	182400	36006890	9270	9270	9270	9270	0
47	20241018	182300	36006890	9270	9270	9270	9270	0
48	20241018	182200	36006890	9270	9270	9270	9270	0
49	20241018	182100	36006890	9270	9270	9270	9270	0
50	20241018	182000	36006890	9270	9270	9270	9270	0
51	20241018	181900	36006890	9270	9270	9270	9270	0
52	20241018	181800	36006890	9270	9270	9270	9270	0
53	20241018	181700	36006890	9270	9270	9270	9270	0
54	20241018	181600	36006890	9270	9270	9270	9270	0
55	20241018	181500	36006890	9270	9270	9270	9270	0
56	20241018	181400	36006890	9270	9270	9270	9270	0
57	20241018	181300	36006890	9270	9270	9270	9270	0
58	20241018	181200	36006890	9270	9270	9270	9270	0
59	20241018	181100	36006890	9270	9270	9270	9270	0
60	20241018	181000	36006890	9270	9270	9270	9270	0
61	20241018	180900	36006890	9270	9270	9270	9270	0
62	20241018	180800	36006890	9270	9270	9270	9270	81
63	20241018	180700	36006890	9270	9270	9270	9270	0
64	20241018	180600	36006890	9270	9270	9270	9270	0
65	20241018	180500	36006890	9270	9270	9270	9270	0
66	20241018	180400	36006890	9270	9270	9270	9270	0
67	20241018	180300	36006890	9270	9270	9270	9270	0
68	20241018	180200	36006890	9270	9270	9270	9270	0
69	20241018	180100	36006890	9270	9270	9270	9270	0
70	20241018	180000	36006890	9270	9270	9270	9270	0
71	20241018	175900	36006890	9270	9270	9270	9270	0
72	20241018	175800	36006890	9270	9270	9270	9270	0
73	20241018	175700	36006890	9270	9270	9270	9270	0
74	20241018	175600	36006890	9270	9270	9270	9270	0
75	20241018	175500	36006890	9270	9270	9270	9270	0
76	20241018	175400	36006890	9270	9270	9270	9270	0
77	20241018	175300	36006890	9270	9270	9270	9270	0
78	20241018	175200	36006890	9270	9270	9270	9270	0
79	20241018	175100	36006890	9270	9270	9270	9270	0
80	20241018	175000	36006890	9270	9270	9270	9270	0
81	20241018	174900	36006890	9270	9270	9270	9270	0
82	20241018	174800	36006890	9270	9270	9270	9270	0
83	20241018	174700	36006890	9270	9270	9270	9270	0
84	20241018	174600	36006890	9270	9270	9270	9270	0
85	20241018	174500	36006890	9270	9270	9270	9270	0
86	20241018	174400	36006890	9270	9270	9270	9270	0
87	20241018	174300	36006890	9270	9270	9270	9270	0
88	20241018	174200	36006890	9270	9270	9270	9270	0
89	20241018	174100	36006890	9270	9270	9270	9270	0
90	20241018	174000	36006890	9270	9270	9270	9270	0
91	20241018	173900	36006890	9270	9270	9270	9270	0
92	20241018	173800	36006890	9270	9270	9270	9270	81
93	20241018	173700	36006890	9270	9270	9270	9270	0
94	20241018	173600	36006890	9270	9270	9270	9270	0
95	20241018	173500	36006890	9270	9270	9270	9270	0
96	20241018	173400	36006890	9270	9270	9270	9270	0
97	20241018	173300	36006890	9270	9270	9270	9270	0
98	20241018	173200	36006890	9270	9270	9270	9270	0
99	20241018	173100	36006890	9270	9270	9270	9270	0
100	20241018	173000	36006890	9270	9270	9270	9270	0
101	20241018	172900	36006890	9270	9270	9270	9270	0
102	20241018	172800	36006890	9270	9270	9270	9270	0
103	20241018	172700	36006890	9270	9270	9270	9270	0
104	20241018	172600	36006890	9270	9270	9270	9270	0
105	20241018	172500	36006890	9270	9270	9270	9270	0
106	20241018	172400	36006890	9270	9270	9270	9270	0
107	20241018	172300	36006890	9270	9270	9270	9270	0
108	20241018	172200	36006890	9270	9270	9270	9270	0
109	20241018	172100	36006890	9270	9270	9270	9270	0
110	20241018	172000	36006890	9270	9270	9270	9270	0
111	20241018	171900	36006890	9270	9270	9270	9270	0
112	20241018	171800	36006890	9270	9270	9270	9270	0
113	20241018	171700	36006890	9270	9270	9270	9270	0
114	20241018	171600	36006890	9270	9270	9270	9270	0
115	20241018	171500	36006890	9270	9270	9270	9270	0
116	20241018	171400	36006890	9270	9270	9270	9270	0
117	20241018	171300	36006890	9270	9270	9270	9270	0
118	20241018	171200	36006890	9270	9270	9270	9270	0
119	20241018	171100	36006890	9270	9270	9270	9270	0
120	20241018	171000	36006890	9270	9270	9270	9270	0
121	20241018	170900	36006890	9270	9270	9270	9270	0
122	20241018	170800	36006890	9270	9270	9270	9270	81
123	20241018	170700	36006890	9270	9270	9270	9270	0
124	20241018	170600	36006890	9270	9270	9270	9270	0
125	20241018	170500	36006890	9270	9270	9270	9270	0
126	20241018	170400	36006890	9270	9270	9270	9270	0
127	20241018	170300	36006890	9270	9270	9270	9270	0
128	20241018	170200	36006890	9270	9270	9270	9270	0
129	20241018	170100	36006890	9270	9270	9270	9270	0
130	20241018	170000	36006890	9270	9270	9270	9270	0
131	20241018	165900	36006890	9270	9270	9270	9270	0
132	20241018	165800	36006890	9270	9270	9270	9270	0
133	20241018	165700	36006890	9270	9270	9270	9270	0
134	20241018	165600	36006890	9270	9270	9270	9270	0
135	20241018	165500	36006890	9270	9270	9270	9270	0
136	20241018	165400	36006890	9270	9270	9270	9270	0
137	20241018	165300	36006890	9270	9270	9270	9270	0
138	20241018	165200	36006890	9270	9270	9270	9270	0
139	20241018	165100	36006890	9270	9270	9270	9270	0
140	20241018	165000	36006890	9270	9270	9270	9270	0
141	20241018	164900	36006890	9270	9270	9270	9270	0
142	20241018	164800	36006890	9270	9270	9270	9270	0
143	20241018	164700	36006890	9270	9270	9270	9270	0
144	20241018	164600	36006890	9270	9270	9270	9270	0
145	20241018	164500	36006890	9270	9270	9270	9270	0
146	20241018	164400	36006890	9270	9270	9270	9270	0
147	20241018	164300	36006890	9270	9270	9270	9270	0
148	20241018	164200	36006890	9270	9270	9270	9270	0
149	20241018	164100	36006890	9270	9270	9270	9270	0
150	20241018	164000	36006890	9270	9270	9270	9270	0
151	20241018	163900	36006890	9270	9270	9270	9270	0
152	20241018	163800	36006890	9270	9270	9270	9270	81
153	20241018	163700	36006890	9270	9270	9270	9270	0
154	20241018	163600	36006890	9270	9270	9270	9270	0
155	20241018	163500	36006890	9270	9270	9270	9270	0
156	20241018	163400	36006890	9270	9270	9270	9270	0
157	20241018	163300	36006890	9270	9270	9270	9270	0
158	20241018	163200	36006890	9270	9270	9270	9270	0
159	20241018	163100	36006890	9270	9270	9270	9270	0
160	20241018	163000	36006890	9270	9270	9270	9270	0
161	20241018	162900	36006890	9270	9270	9270	9270	0
162	20241018	162800	36006890	9270	9270	9270	9270	0
163	20241018	162700	36006890	9270	9270	9270	9270	0
164	20241018	162600	36006890	9270	9270	9270	9270	0
165	20241018	162500	36006890	9270	9270	9270	9270	0
166	20241018	162400	36006890	9270	9270	9270	9270	0
167	20241018	162300	36006890	9270	9270	9270	9270	0
168	20241018	162200	36006890	9270	9270	9270	9270	0
169	20241018	162100	36006890	9270	9270	9270	9270	0
170	20241018	162000	36006890	9270	9270	9270	9270	0
171	20241018	161900	36006890	9270	9270	9270	9270	0
172	20241018	161800	36006890	9270	9270	9270	9270	0
173	20241018	161700	36006890	9270	9270	9270	9270	0
174	20241018	161600	36006890	9270	9270	9270	9270	0
175	20241018	161500	36006890	9270	9270	9270	9270	0
176	20241018	161400	36006890	9270	9270	9270	9270	0
177	20241018	161300	36006890	9270	9270	9270	9270	0
178	20241018	161200	36006890	9270	9270	9270	9270	0
179	20241018	161100	36006890	9270	9270	9270	9270	0
180	20241018	161000	36006890	9270	9270	9270	9270	0
181	20241018	160900	36006890	9270	9270	9270	9270	0
182	20241018	160800	36006890	9270	9270	9270	9270	81
183	20241018	160700	36006890	9270	9270	9270	9270	0
184	20241018	160600	36006890	9270	9270	9270	9270	0
185	20241018	160500	36006890	9270	9270	9270	9270	0
186	20241018	160400	36006890	9270	9270	9270	9270	0
187	20241018	160300	36006890	9270	9270	9270	9270	0
188	20241018	160200	36006890	9270	9270	9270	9270	0
189	20241018	160100	36006890	9270	9270	9270	9270	0
190	20241018	160000	36006890	9270	9270	9270	9270	0
191	20241018	155900	36006890	9270	9270	9270	9270	0
192	20241018	155800	36006890	9270	9270	9270	9270	0
193	20241018	155700	36006890	9270	9270	9270	9270	0
194	20241018	155600	36006890	9270	9270	9270	9270	0
195	20241018	155500	36006890	9270	9270	9270	9270	0
196	20241018	155400	36006890	9270	9270	9270	9270	0
197	20241018	155300	36006890	9270	9270	9270	9270	0
198	20241018	155200	36006890	9270	9270	9270	9270	0
199	20241018	155100	36006890	9270	9270	9270	9270	0
200	20241018	155000	36006890	9270	9270	9270	9270	0
201	20241018	154900	36006890	9270	9270	9270	9270	0
202	20241018	154800	36006890	9270	9270	9270	9270	0
203	20241018	154700	36006890	9270	9270	9270	9270	0
204	20241018	154600	36006890	9270	9270	9270	9270	0
205	20241018	154500	36006890	9270	9270	9270	9270	0
206	20241018	154400	36006890	9270	9270	9270	9270	0
207	20241018	154300	36006890	9270	9270	9270	9270	0
208	20241018	154200	36006890	9270	9270	9270	9270	0
209	20241018	154100	36006890	9270	9270	9270	9270	0
210	20241018	154000	36006890	9270	9270	9270	9270	0
211	20241018	153900	36006890	9270	9270	9270	9270	0
212	20241018	153800	36006890	9270	9270	9270	9270	81
213	20241018	153700	36006890	9270	9270	9270	9270	0
214	20241018	153600	36006890	9270	9270	9270	9270	0
215	20241018	153500	36006890	9270	9270	9270	9270	0
216	20241018	153400	36006890	9270	9270	9270	9270	0
217	20241018	153300	36006890	9270	9270	9270	9270	0
218	20241018	153200	36006890	9270	9270	9270	9270	0
219	20241018	153100	36006890	9270	9270	9270	9270	0
220	20241018	153000	36006890	9270	9270	9270	9270	81
221	20241018	152900	35256020	9260	9260	9260	9260	0
222	20241018	152800	35256020	9260	9260	9260	9260	0
223	20241018	152700	35256020	9260	9260	9260	9260	0
224	20241018	152600	35256020	9260	9260	9260	9260	0
225	20241018	152500	35256020	9260	9260	9260	9260	0
226	20241018	152400	35256020	9260	9260	9260	9260	0
227	20241018	152300	35256020	9260	9260	9260	9260	0
228	20241018	152200	35256020	9260	9260	9260	9260	0
229	20241018	152100	35256020	9260	9260	9260	9260	0
230	20241018	152000	35256020	9260	9260	9260	9260	0
231	20241018	151900	35256020	9260	9210	9260	9210	3
232	20241018	151800	35228340	9220	9220	9220	9220	0
233	20241018	151700	35228340	9220	9210	9220	9200	808
234	20241018	151600	27782310	9220	9220	9220	9220	0
235	20241018	151500	27782310	9220	9220	9220	9220	0
236	20241018	151400	27782310	9220	9220	9220	9220	0
237	20241018	151300	27782310	9220	9220	9220	9220	0
238	20241018	151200	27782310	9220	9220	9220	9220	0
239	20241018	151100	27782310	9220	9220	9220	9220	0
240	20241018	151000	27782310	9220	9220	9220	9220	0
241	20241018	150900	27782310	9220	9220	9220	9220	0
242	20241018	150800	27782310	9220	9220	9220	9220	0
243	20241018	150700	27782310	9220	9220	9220	9220	0
244	20241018	150600	27782310	9220	9220	9220	9220	0
245	20241018	150500	27782310	9220	9220	9220	9220	0
246	20241018	150400	27782310	9220	9220	9220	9220	0
247	20241018	150300	27782310	9220	9220	9220	9220	0
248	20241018	150200	27782310	9220	9220	9220	9220	0
249	20241018	150100	27782310	9220	9220	9220	9220	1
250	20241018	150000	27773090	9200	9200	9200	9200	0
251	20241018	145900	27773090	9200	9200	9200	9200	0
252	20241018	145800	27773090	9200	9200	9200	9200	0
253	20241018	145700	27773090	9200	9200	9200	9200	0
254	20241018	145600	27773090	9200	9200	9200	9200	0
255	20241018	145500	27773090	9200	9200	9200	9200	0
256	20241018	145400	27773090	9200	9200	9200	9200	0
257	20241018	145300	27773090	9200	9200	9200	9200	0
258	20241018	145200	27773090	9200	9200	9200	9200	0
259	20241018	145100	27773090	9200	9200	9200	9200	0
260	20241018	145000	27773090	9200	9210	9210	9200	41
261	20241018	144900	27395880	9210	9210	9210	9210	0
262	20241018	144800	27395880	9210	9210	9210	9210	0
263	20241018	144700	27395880	9210	9210	9210	9210	0
264	20241018	144600	27395880	9210	9210	9210	9210	15
265	20241018	144500	27257730	9210	9210	9210	9210	0
266	20241018	144400	27257730	9210	9210	9210	9210	0
267	20241018	144300	27257730	9210	9210	9210	9210	0
268	20241018	144200	27257730	9210	9210	9210	9210	0
269	20241018	144100	27257730	9210	9210	9210	9210	284
270	20241018	144000	24642090	9210	9210	9210	9210	0
271	20241018	143900	24642090	9210	9200	9210	9200	8
272	20241018	143800	24568480	9200	9200	9200	9200	0
273	20241018	143700	24568480	9200	9200	9200	9200	0
274	20241018	143600	24568480	9200	9200	9200	9200	0
275	20241018	143500	24568480	9200	9200	9200	9200	0
276	20241018	143400	24568480	9200	9200	9200	9200	0
277	20241018	143300	24568480	9200	9200	9200	9200	0
278	20241018	143200	24568480	9200	9200	9200	9200	0
279	20241018	143100	24568480	9200	9200	9200	9200	3
280	20241018	143000	24540880	9200	9210	9210	9200	20
281	20241018	142900	24356690	9200	9200	9200	9200	0
282	20241018	142800	24356690	9200	9200	9200	9200	0
283	20241018	142700	24356690	9200	9200	9200	9200	0
284	20241018	142600	24356690	9200	9200	9200	9200	0
285	20241018	142500	24356690	9200	9200	9200	9200	0
286	20241018	142400	24356690	9200	9200	9200	9200	0
287	20241018	142300	24356690	9200	9200	9200	9200	0
288	20241018	142200	24356690	9200	9200	9200	9200	0
289	20241018	142100	24356690	9200	9200	9200	9200	0
290	20241018	142000	24356690	9200	9200	9200	9200	0
291	20241018	141900	24356690	9200	9200	9200	9200	0
292	20241018	141800	24356690	9200	9200	9200	9200	0
293	20241018	141700	24356690	9200	9200	9200	9200	0
294	20241018	141600	24356690	9200	9200	9200	9200	0
295	20241018	141500	24356690	9200	9200	9200	9200	0
296	20241018	141400	24356690	9200	9200	9200	9200	0
297	20241018	141300	24356690	9200	9200	9200	9200	0
298	20241018	141200	24356690	9200	9200	9200	9200	0
299	20241018	141100	24356690	9200	9200	9200	9200	0
300	20241018	141000	24356690	9200	9200	9200	9200	0
301	20241018	140900	24356690	9200	9200	9200	9200	0
302	20241018	140800	24356690	9200	9200	9200	9200	0
303	20241018	140700	24356690	9200	9200	9200	9200	0
304	20241018	140600	24356690	9200	9200	9200	9200	0
305	20241018	140500	24356690	9200	9200	9200	9200	0
306	20241018	140400	24356690	9200	9200	9200	9200	0
307	20241018	140300	24356690	9200	9200	9200	9200	0
308	20241018	140200	24356690	9200	9200	9200	9200	0
309	20241018	140100	24356690	9200	9200	9200	9200	0
310	20241018	140000	24356690	9200	9200	9200	9200	0
311	20241018	135900	24356690	9200	9200	9200	9200	0
312	20241018	135800	24356690	9200	9200	9200	9200	0
313	20241018	135700	24356690	9200	9200	9200	9200	0
314	20241018	135600	24356690	9200	9200	9200	9200	0
315	20241018	135500	24356690	9200	9200	9200	9200	0
316	20241018	135400	24356690	9200	9200	9200	9200	0
317	20241018	135300	24356690	9200	9200	9200	9200	0
318	20241018	135200	24356690	9200	9200	9200	9200	0
319	20241018	135100	24356690	9200	9200	9200	9200	0
320	20241018	135000	24356690	9200	9200	9200	9200	0
321	20241018	134900	24356690	9200	9200	9200	9200	0
322	20241018	134800	24356690	9200	9200	9200	9200	0
323	20241018	134700	24356690	9200	9200	9200	9200	0
324	20241018	134600	24356690	9200	9200	9200	9200	0
325	20241018	134500	24356690	9200	9200	9200	9200	0
326	20241018	134400	24356690	9200	9200	9200	9200	0
327	20241018	134300	24356690	9200	9200	9200	9200	0
328	20241018	134200	24356690	9200	9200	9200	9200	0
329	20241018	134100	24356690	9200	9200	9200	9200	0
330	20241018	134000	24356690	9200	9200	9200	9200	0
331	20241018	133900	24356690	9200	9200	9200	9200	0
332	20241018	133800	24356690	9200	9200	9200	9200	0
333	20241018	133700	24356690	9200	9200	9200	9200	0
334	20241018	133600	24356690	9200	9200	9200	9200	0
335	20241018	133500	24356690	9200	9200	9200	9200	0
336	20241018	133400	24356690	9200	9200	9200	9200	0
337	20241018	133300	24356690	9200	9200	9200	9200	0
338	20241018	133200	24356690	9200	9200	9200	9200	34
339	20241018	133100	24043890	9210	9220	9220	9210	843
340	20241018	133000	16272210	9220	9220	9220	9220	0
341	20241018	132900	16272210	9220	9220	9220	9220	0
342	20241018	132800	16272210	9220	9220	9220	9220	0
343	20241018	132700	16272210	9220	9220	9220	9220	0
344	20241018	132600	16272210	9220	9220	9220	9220	0
345	20241018	132500	16272210	9220	9220	9220	9220	0
346	20241018	132400	16272210	9220	9220	9220	9220	0
347	20241018	132300	16272210	9220	9220	9220	9220	0
348	20241018	132200	16272210	9220	9220	9220	9220	0
349	20241018	132100	16272210	9220	9220	9220	9220	0
350	20241018	132000	16272210	9220	9220	9220	9220	0
351	20241018	131900	16272210	9220	9220	9220	9220	0
352	20241018	131800	16272210	9220	9220	9220	9220	0
353	20241018	131700	16272210	9220	9220	9220	9220	0
354	20241018	131600	16272210	9220	9220	9220	9220	0
355	20241018	131500	16272210	9220	9220	9220	9220	0
356	20241018	131400	16272210	9220	9220	9220	9220	0
357	20241018	131300	16272210	9220	9220	9220	9220	0
358	20241018	131200	16272210	9220	9220	9220	9220	0
359	20241018	131100	16272210	9220	9220	9220	9220	0
360	20241018	131000	16272210	9220	9220	9220	9220	0
361	20241018	130900	16272210	9220	9220	9220	9220	0
362	20241018	130800	16272210	9220	9220	9220	9220	0
363	20241018	130700	16272210	9220	9220	9220	9220	0
364	20241018	130600	16272210	9220	9220	9220	9220	0
365	20241018	130500	16272210	9220	9230	9230	9220	120
366	20241018	130400	15165800	9250	9250	9250	9250	0
367	20241018	130300	15165800	9250	9250	9250	9250	0
368	20241018	130200	15165800	9250	9250	9250	9250	0
369	20241018	130100	15165800	9250	9250	9250	9250	0
370	20241018	130000	15165800	9250	9250	9250	9250	0
371	20241018	125900	15165800	9250	9250	9250	9250	0
372	20241018	125800	15165800	9250	9250	9250	9250	0
373	20241018	125700	15165800	9250	9250	9250	9250	0
374	20241018	125600	15165800	9250	9250	9250	9250	0
375	20241018	125500	15165800	9250	9250	9250	9250	0
376	20241018	125400	15165800	9250	9250	9250	9250	0
377	20241018	125300	15165800	9250	9250	9250	9250	0
378	20241018	125200	15165800	9250	9250	9250	9250	0
379	20241018	125100	15165800	9250	9250	9250	9250	0
380	20241018	125000	15165800	9250	9250	9250	9250	0
381	20241018	124900	15165800	9250	9250	9250	9250	0
382	20241018	124800	15165800	9250	9250	9250	9250	0
383	20241018	124700	15165800	9250	9250	9250	9250	0
384	20241018	124600	15165800	9250	9250	9250	9250	0
385	20241018	124500	15165800	9250	9250	9250	9250	0
386	20241018	124400	15165800	9250	9250	9250	9250	0
387	20241018	124300	15165800	9250	9250	9250	9250	0
388	20241018	124200	15165800	9250	9250	9250	9250	3
389	20241018	124100	15138050	9210	9210	9210	9210	0
390	20241018	124000	15138050	9210	9210	9210	9210	0
391	20241018	123900	15138050	9210	9210	9210	9210	0
392	20241018	123800	15138050	9210	9210	9210	9210	0
393	20241018	123700	15138050	9210	9210	9210	9210	0
394	20241018	123600	15138050	9210	9210	9210	9210	0
395	20241018	123500	15138050	9210	9210	9210	9210	0
396	20241018	123400	15138050	9210	9210	9210	9210	0
397	20241018	123300	15138050	9210	9210	9210	9210	0
398	20241018	123200	15138050	9210	9210	9210	9210	0
399	20241018	123100	15138050	9210	9210	9210	9210	0
400	20241018	123000	15138050	9210	9210	9210	9210	0
401	20241018	122900	15138050	9210	9210	9210	9210	0
402	20241018	122800	15138050	9210	9210	9210	9210	0
403	20241018	122700	15138050	9210	9210	9210	9210	0
404	20241018	122600	15138050	9210	9210	9210	9210	0
405	20241018	122500	15138050	9210	9210	9210	9210	0
406	20241018	122400	15138050	9210	9210	9210	9210	0
407	20241018	122300	15138050	9210	9210	9210	9210	0
408	20241018	122200	15138050	9210	9210	9210	9210	0
409	20241018	122100	15138050	9210	9210	9210	9210	0
410	20241018	122000	15138050	9210	9210	9210	9210	0
411	20241018	121900	15138050	9210	9210	9210	9210	0
412	20241018	121800	15138050	9210	9210	9210	9210	0
413	20241018	121700	15138050	9210	9210	9210	9210	0
414	20241018	121600	15138050	9210	9210	9210	9210	0
415	20241018	121500	15138050	9210	9210	9210	9210	0
416	20241018	121400	15138050	9210	9210	9210	9210	0
417	20241018	121300	15138050	9210	9210	9210	9210	0
418	20241018	121200	15138050	9210	9210	9210	9210	0
419	20241018	121100	15138050	9210	9210	9210	9210	0
420	20241018	121000	15138050	9210	9210	9210	9210	0
421	20241018	120900	15138050	9210	9210	9210	9210	0
422	20241018	120800	15138050	9210	9210	9210	9210	0
423	20241018	120700	15138050	9210	9210	9210	9210	0
424	20241018	120600	15138050	9210	9210	9210	9210	0
425	20241018	120500	15138050	9210	9210	9210	9210	0
426	20241018	120400	15138050	9210	9210	9210	9210	0
427	20241018	120300	15138050	9210	9210	9210	9210	0
428	20241018	120200	15138050	9210	9210	9210	9210	0
429	20241018	120100	15138050	9210	9210	9210	9210	0
430	20241018	120000	15138050	9210	9210	9210	9210	0
431	20241018	115900	15138050	9210	9210	9210	9210	0
432	20241018	115800	15138050	9210	9210	9210	9210	0
433	20241018	115700	15138050	9210	9210	9210	9210	0
434	20241018	115600	15138050	9210	9210	9210	9210	0
435	20241018	115500	15138050	9210	9210	9210	9210	0
436	20241018	115400	15138050	9210	9210	9210	9210	0
437	20241018	115300	15138050	9210	9210	9210	9210	0
438	20241018	115200	15138050	9210	9210	9210	9210	0
439	20241018	115100	15138050	9210	9210	9210	9210	0
440	20241018	115000	15138050	9210	9210	9210	9210	0
441	20241018	114900	15138050	9210	9210	9210	9210	0
442	20241018	114800	15138050	9210	9210	9210	9210	0
443	20241018	114700	15138050	9210	9210	9210	9210	0
444	20241018	114600	15138050	9210	9210	9210	9210	0
445	20241018	114500	15138050	9210	9210	9210	9210	0
446	20241018	114400	15138050	9210	9210	9210	9210	0
447	20241018	114300	15138050	9210	9210	9210	9210	0
448	20241018	114200	15138050	9210	9210	9210	9210	0
449	20241018	114100	15138050	9210	9210	9210	9210	0
450	20241018	114000	15138050	9210	9210	9210	9210	0
451	20241018	113900	15138050	9210	9210	9210	9210	0
452	20241018	113800	15138050	9210	9210	9210	9210	0
453	20241018	113700	15138050	9210	9210	9210	9210	0
454	20241018	113600	15138050	9210	9210	9210	9210	0
455	20241018	113500	15138050	9210	9210	9210	9210	0
456	20241018	113400	15138050	9210	9210	9210	9210	0
457	20241018	113300	15138050	9210	9210	9210	9210	0
458	20241018	113200	15138050	9210	9210	9210	9210	0
459	20241018	113100	15138050	9210	9210	9210	9210	0
460	20241018	113000	15138050	9210	9210	9210	9210	0
461	20241018	112900	15138050	9210	9210	9210	9210	0
462	20241018	112800	15138050	9210	9210	9210	9210	0
463	20241018	112700	15138050	9210	9210	9210	9210	0
464	20241018	112600	15138050	9210	9210	9210	9210	0
465	20241018	112500	15138050	9210	9210	9210	9210	0
466	20241018	112400	15138050	9210	9210	9210	9210	0
467	20241018	112300	15138050	9210	9210	9210	9210	0
468	20241018	112200	15138050	9210	9210	9210	9210	0
469	20241018	112100	15138050	9210	9210	9210	9210	0
470	20241018	112000	15138050	9210	9220	9220	9210	36
471	20241018	111900	14806290	9220	9220	9220	9220	0
472	20241018	111800	14806290	9220	9220	9220	9220	0
473	20241018	111700	14806290	9220	9220	9220	9220	0
474	20241018	111600	14806290	9220	9220	9220	9220	0
475	20241018	111500	14806290	9220	9220	9220	9220	0
476	20241018	111400	14806290	9220	9220	9220	9220	0
477	20241018	111300	14806290	9220	9220	9220	9220	0
478	20241018	111200	14806290	9220	9220	9220	9220	0
479	20241018	111100	14806290	9220	9220	9220	9220	0
480	20241018	111000	14806290	9220	9220	9220	9220	0
481	20241018	110900	14806290	9220	9220	9220	9220	0
482	20241018	110800	14806290	9220	9220	9220	9220	0
483	20241018	110700	14806290	9220	9220	9220	9220	0
484	20241018	110600	14806290	9220	9220	9220	9220	0
485	20241018	110500	14806290	9220	9220	9220	9220	0
486	20241018	110400	14806290	9220	9220	9220	9220	0
487	20241018	110300	14806290	9220	9220	9220	9220	0
488	20241018	110200	14806290	9220	9220	9220	9220	0
489	20241018	110100	14806290	9220	9220	9220	9220	0
490	20241018	110000	14806290	9220	9220	9220	9220	0
491	20241018	105900	14806290	9220	9220	9220	9220	0
492	20241018	105800	14806290	9220	9220	9220	9220	0
493	20241018	105700	14806290	9220	9220	9220	9220	0
494	20241018	105600	14806290	9220	9220	9220	9220	283
495	20241018	105500	12197030	9220	9220	9220	9220	0
496	20241018	105400	12197030	9220	9220	9220	9220	0
497	20241018	105300	12197030	9220	9220	9220	9220	0
498	20241018	105200	12197030	9220	9220	9220	9220	0
499	20241018	105100	12197030	9220	9220	9220	9220	0
500	20241018	105000	12197030	9220	9220	9220	9220	0
501	20241018	104900	12197030	9220	9220	9220	9220	0
502	20241018	104800	12197030	9220	9220	9220	9220	0
503	20241018	104700	12197030	9220	9220	9220	9220	0
504	20241018	104600	12197030	9220	9220	9220	9220	0
505	20241018	104500	12197030	9220	9220	9220	9220	0
506	20241018	104400	12197030	9220	9220	9220	9220	0
507	20241018	104300	12197030	9220	9220	9220	9220	0
508	20241018	104200	12197030	9220	9220	9220	9220	0
509	20241018	104100	12197030	9220	9220	9220	9220	0
510	20241018	104000	12197030	9220	9220	9220	9220	0
511	20241018	103900	12197030	9220	9220	9220	9220	0
512	20241018	103800	12197030	9220	9220	9220	9220	0
513	20241018	103700	12197030	9220	9220	9220	9220	0
514	20241018	103600	12197030	9220	9220	9220	9220	0
515	20241018	103500	12197030	9220	9220	9220	9220	0
516	20241018	103400	12197030	9220	9220	9220	9220	0
517	20241018	103300	12197030	9220	9220	9220	9220	0
518	20241018	103200	12197030	9220	9220	9220	9220	0
519	20241018	103100	12197030	9220	9220	9220	9220	0
520	20241018	103000	12197030	9220	9220	9220	9220	0
521	20241018	102900	12197030	9220	9220	9220	9220	0
522	20241018	102800	12197030	9220	9220	9220	9220	0
523	20241018	102700	12197030	9220	9220	9220	9220	0
524	20241018	102600	12197030	9220	9220	9220	9220	0
525	20241018	102500	12197030	9220	9220	9220	9220	0
526	20241018	102400	12197030	9220	9220	9220	9220	0
527	20241018	102300	12197030	9220	9220	9220	9220	0
528	20241018	102200	12197030	9220	9220	9220	9220	0
529	20241018	102100	12197030	9220	9220	9220	9220	0
530	20241018	102000	12197030	9220	9220	9220	9220	0
531	20241018	101900	12197030	9220	9220	9220	9220	0
532	20241018	101800	12197030	9220	9220	9220	9220	0
533	20241018	101700	12197030	9220	9220	9220	9220	3
534	20241018	101600	12169370	9210	9210	9210	9210	0
535	20241018	101500	12169370	9210	9210	9210	9210	0
536	20241018	101400	12169370	9210	9210	9210	9210	0
537	20241018	101300	12169370	9210	9210	9210	9210	0
538	20241018	101200	12169370	9210	9210	9210	9210	0
539	20241018	101100	12169370	9210	9210	9210	9210	0
540	20241018	101000	12169370	9210	9220	9220	9210	251
541	20241018	100900	9855450	9220	9220	9220	9210	356
542	20241018	100800	6573180	9220	9220	9220	9220	0
543	20241018	100700	6573180	9220	9220	9220	9220	0
544	20241018	100600	6573180	9220	9220	9220	9220	0
545	20241018	100500	6573180	9220	9220	9220	9220	0
546	20241018	100400	6573180	9220	9220	9220	9220	0
547	20241018	100300	6573180	9220	9220	9220	9220	0
548	20241018	100200	6573180	9220	9220	9220	9220	0
549	20241018	100100	6573180	9220	9220	9220	9220	0
550	20241018	100000	6573180	9220	9270	9270	9220	16
551	20241018	095900	6425510	9280	9280	9280	9280	1
552	20241018	095800	6416230	9290	9300	9300	9290	2
553	20241018	095700	6397640	9240	9240	9240	9240	0
554	20241018	095600	6397640	9240	9240	9240	9240	0
555	20241018	095500	6397640	9240	9240	9240	9240	0
556	20241018	095400	6397640	9240	9240	9240	9240	0
557	20241018	095300	6397640	9240	9220	9240	9220	55
558	20241018	095200	5890000	9210	9220	9220	9210	62
559	20241018	095100	5318380	9220	9220	9220	9220	11
560	20241018	095000	5216960	9220	9220	9220	9220	0
561	20241018	094900	5216960	9220	9220	9220	9220	0
562	20241018	094800	5216960	9220	9220	9220	9220	0
563	20241018	094700	5216960	9220	9220	9220	9220	0
564	20241018	094600	5216960	9220	9220	9220	9220	9
565	20241018	094500	5133980	9200	9200	9200	9200	0
566	20241018	094400	5133980	9200	9200	9200	9200	0
567	20241018	094300	5133980	9200	9220	9220	9200	94
568	20241018	094200	4268480	9270	9270	9270	9270	3
569	20241018	094100	4240670	9200	9200	9200	9200	0
570	20241018	094000	4240670	9200	9200	9200	9200	0
571	20241018	093900	4240670	9200	9200	9200	9200	0
572	20241018	093800	4240670	9200	9200	9200	9200	0
573	20241018	093700	4240670	9200	9200	9200	9200	0
574	20241018	093600	4240670	9200	9200	9200	9200	0
575	20241018	093500	4240670	9200	9200	9200	9200	0
576	20241018	093400	4240670	9200	9200	9200	9200	0
577	20241018	093300	4240670	9200	9200	9200	9200	0
578	20241018	093200	4240670	9200	9200	9200	9200	0
579	20241018	093100	4240670	9200	9200	9200	9200	0
580	20241018	093000	4240670	9200	9200	9200	9200	0
581	20241018	092900	4240670	9200	9210	9210	9200	56
582	20241018	092800	3725090	9200	9200	9200	9200	0
583	20241018	092700	3725090	9200	9200	9200	9200	0
584	20241018	092600	3725090	9200	9200	9200	9200	0
585	20241018	092500	3725090	9200	9290	9290	9200	228
586	20241018	092400	1612060	9210	9210	9210	9210	0
587	20241018	092300	1612060	9210	9210	9210	9210	0
588	20241018	092200	1612060	9210	9210	9210	9210	0
589	20241018	092100	1612060	9210	9210	9210	9210	0
590	20241018	092000	1612060	9210	9210	9210	9210	0
591	20241018	091900	1612060	9210	9210	9210	9210	0
592	20241018	091800	1612060	9210	9210	9210	9210	0
593	20241018	091700	1612060	9210	9210	9210	9210	0
594	20241018	091600	1612060	9210	9210	9210	9210	0
595	20241018	091500	1612060	9210	9210	9210	9210	0
596	20241018	091400	1612060	9210	9210	9210	9210	0
597	20241018	091300	1612060	9210	9210	9210	9210	0
598	20241018	091200	1612060	9210	9270	9270	9210	148
599	20241018	091100	240520	9240	9250	9250	9240	12
600	20241018	091000	129540	9240	9250	9250	9240	11
601	20241018	090900	27800	9260	9260	9260	9260	0
602	20241018	090800	27800	9260	9260	9260	9260	0
603	20241018	090700	27800	9260	9260	9260	9260	0
604	20241018	090600	27800	9260	9260	9260	9260	0
605	20241018	090500	27800	9260	9260	9260	9260	0
606	20241018	090400	27800	9260	9260	9260	9260	0
607	20241018	090300	27800	9260	9260	9260	9260	0
608	20241018	090200	27800	9260	9260	9260	9260	0
609	20241018	090100	27800	9260	9260	9260	9260	0
610	20241018	090000	27800	9260	9270	9270	9260	3