KissMeData/100030/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201000	44527430	18850	18850	18850	18850	112
3	20241014	200900	44527430	18850	18850	18850	18850	0
4	20241014	200800	44527430	18850	18850	18850	18850	0
5	20241014	200700	44527430	18850	18850	18850	18850	0
6	20241014	200600	44527430	18850	18850	18850	18850	0
7	20241014	200500	44527430	18850	18850	18850	18850	0
8	20241014	200400	44527430	18850	18850	18850	18850	0
9	20241014	200300	44527430	18850	18850	18850	18850	0
10	20241014	200200	44527430	18850	18850	18850	18850	0
11	20241014	200100	44527430	18850	18850	18850	18850	0
12	20241014	200000	44527430	18850	18850	18850	18850	0
13	20241014	195900	44527430	18850	18850	18850	18850	0
14	20241014	195800	44527430	18850	18850	18850	18850	0
15	20241014	195700	44527430	18850	18850	18850	18850	0
16	20241014	195600	44527430	18850	18850	18850	18850	0
17	20241014	195500	44527430	18850	18850	18850	18850	0
18	20241014	195400	44527430	18850	18850	18850	18850	0
19	20241014	195300	44527430	18850	18850	18850	18850	0
20	20241014	195200	44527430	18850	18850	18850	18850	0
21	20241014	195100	44527430	18850	18850	18850	18850	0
22	20241014	195000	44527430	18850	18850	18850	18850	0
23	20241014	194900	44527430	18850	18850	18850	18850	0
24	20241014	194800	44527430	18850	18850	18850	18850	0
25	20241014	194700	44527430	18850	18850	18850	18850	0
26	20241014	194600	44527430	18850	18850	18850	18850	0
27	20241014	194500	44527430	18850	18850	18850	18850	0
28	20241014	194400	44527430	18850	18850	18850	18850	0
29	20241014	194300	44527430	18850	18850	18850	18850	0
30	20241014	194200	44527430	18850	18850	18850	18850	0
31	20241014	194100	44527430	18850	18850	18850	18850	0
32	20241014	194000	44527430	18850	18850	18850	18850	112
33	20241014	193900	44527430	18850	18850	18850	18850	0
34	20241014	193800	44527430	18850	18850	18850	18850	0
35	20241014	193700	44527430	18850	18850	18850	18850	0
36	20241014	193600	44527430	18850	18850	18850	18850	0
37	20241014	193500	44527430	18850	18850	18850	18850	0
38	20241014	193400	44527430	18850	18850	18850	18850	0
39	20241014	193300	44527430	18850	18850	18850	18850	0
40	20241014	193200	44527430	18850	18850	18850	18850	0
41	20241014	193100	44527430	18850	18850	18850	18850	0
42	20241014	193000	44527430	18850	18850	18850	18850	0
43	20241014	192900	44527430	18850	18850	18850	18850	0
44	20241014	192800	44527430	18850	18850	18850	18850	0
45	20241014	192700	44527430	18850	18850	18850	18850	0
46	20241014	192600	44527430	18850	18850	18850	18850	0
47	20241014	192500	44527430	18850	18850	18850	18850	0
48	20241014	192400	44527430	18850	18850	18850	18850	0
49	20241014	192300	44527430	18850	18850	18850	18850	0
50	20241014	192200	44527430	18850	18850	18850	18850	0
51	20241014	192100	44527430	18850	18850	18850	18850	0
52	20241014	192000	44527430	18850	18850	18850	18850	0
53	20241014	191900	44527430	18850	18850	18850	18850	0
54	20241014	191800	44527430	18850	18850	18850	18850	0
55	20241014	191700	44527430	18850	18850	18850	18850	0
56	20241014	191600	44527430	18850	18850	18850	18850	0
57	20241014	191500	44527430	18850	18850	18850	18850	0
58	20241014	191400	44527430	18850	18850	18850	18850	0
59	20241014	191300	44527430	18850	18850	18850	18850	0
60	20241014	191200	44527430	18850	18850	18850	18850	0
61	20241014	191100	44527430	18850	18850	18850	18850	0
62	20241014	191000	44527430	18850	18850	18850	18850	112
63	20241014	190900	44527430	18850	18850	18850	18850	0
64	20241014	190800	44527430	18850	18850	18850	18850	0
65	20241014	190700	44527430	18850	18850	18850	18850	0
66	20241014	190600	44527430	18850	18850	18850	18850	0
67	20241014	190500	44527430	18850	18850	18850	18850	0
68	20241014	190400	44527430	18850	18850	18850	18850	0
69	20241014	190300	44527430	18850	18850	18850	18850	0
70	20241014	190200	44527430	18850	18850	18850	18850	0
71	20241014	190100	44527430	18850	18850	18850	18850	0
72	20241014	190000	44527430	18850	18850	18850	18850	0
73	20241014	185900	44527430	18850	18850	18850	18850	0
74	20241014	185800	44527430	18850	18850	18850	18850	0
75	20241014	185700	44527430	18850	18850	18850	18850	0
76	20241014	185600	44527430	18850	18850	18850	18850	0
77	20241014	185500	44527430	18850	18850	18850	18850	0
78	20241014	185400	44527430	18850	18850	18850	18850	0
79	20241014	185300	44527430	18850	18850	18850	18850	0
80	20241014	185200	44527430	18850	18850	18850	18850	0
81	20241014	185100	44527430	18850	18850	18850	18850	0
82	20241014	185000	44527430	18850	18850	18850	18850	0
83	20241014	184900	44527430	18850	18850	18850	18850	0
84	20241014	184800	44527430	18850	18850	18850	18850	0
85	20241014	184700	44527430	18850	18850	18850	18850	0
86	20241014	184600	44527430	18850	18850	18850	18850	0
87	20241014	184500	44527430	18850	18850	18850	18850	0
88	20241014	184400	44527430	18850	18850	18850	18850	0
89	20241014	184300	44527430	18850	18850	18850	18850	0
90	20241014	184200	44527430	18850	18850	18850	18850	0
91	20241014	184100	44527430	18850	18850	18850	18850	0
92	20241014	184000	44527430	18850	18850	18850	18850	112
93	20241014	183900	44527430	18850	18850	18850	18850	0
94	20241014	183800	44527430	18850	18850	18850	18850	0
95	20241014	183700	44527430	18850	18850	18850	18850	0
96	20241014	183600	44527430	18850	18850	18850	18850	0
97	20241014	183500	44527430	18850	18850	18850	18850	0
98	20241014	183400	44527430	18850	18850	18850	18850	0
99	20241014	183300	44527430	18850	18850	18850	18850	0
100	20241014	183200	44527430	18850	18850	18850	18850	0
101	20241014	183100	44527430	18850	18850	18850	18850	0
102	20241014	183000	44527430	18850	18850	18850	18850	0
103	20241014	182900	44527430	18850	18850	18850	18850	0
104	20241014	182800	44527430	18850	18850	18850	18850	0
105	20241014	182700	44527430	18850	18850	18850	18850	0
106	20241014	182600	44527430	18850	18850	18850	18850	0
107	20241014	182500	44527430	18850	18850	18850	18850	0
108	20241014	182400	44527430	18850	18850	18850	18850	0
109	20241014	182300	44527430	18850	18850	18850	18850	0
110	20241014	182200	44527430	18850	18850	18850	18850	0
111	20241014	182100	44527430	18850	18850	18850	18850	0
112	20241014	182000	44527430	18850	18850	18850	18850	0
113	20241014	181900	44527430	18850	18850	18850	18850	0
114	20241014	181800	44527430	18850	18850	18850	18850	0
115	20241014	181700	44527430	18850	18850	18850	18850	0
116	20241014	181600	44527430	18850	18850	18850	18850	0
117	20241014	181500	44527430	18850	18850	18850	18850	0
118	20241014	181400	44527430	18850	18850	18850	18850	0
119	20241014	181300	44527430	18850	18850	18850	18850	0
120	20241014	181200	44527430	18850	18850	18850	18850	0
121	20241014	181100	44527430	18850	18850	18850	18850	0
122	20241014	181000	44527430	18850	18850	18850	18850	112
123	20241014	180900	44527430	18850	18850	18850	18850	0
124	20241014	180800	44527430	18850	18850	18850	18850	0
125	20241014	180700	44527430	18850	18850	18850	18850	0
126	20241014	180600	44527430	18850	18850	18850	18850	0
127	20241014	180500	44527430	18850	18850	18850	18850	0
128	20241014	180400	44527430	18850	18850	18850	18850	0
129	20241014	180300	44527430	18850	18850	18850	18850	0
130	20241014	180200	44527430	18850	18850	18850	18850	0
131	20241014	180100	44527430	18850	18850	18850	18850	0
132	20241014	180000	44527430	18850	18850	18850	18850	0
133	20241014	175900	44527430	18850	18850	18850	18850	0
134	20241014	175800	44527430	18850	18850	18850	18850	0
135	20241014	175700	44527430	18850	18850	18850	18850	0
136	20241014	175600	44527430	18850	18850	18850	18850	0
137	20241014	175500	44527430	18850	18850	18850	18850	0
138	20241014	175400	44527430	18850	18850	18850	18850	0
139	20241014	175300	44527430	18850	18850	18850	18850	0
140	20241014	175200	44527430	18850	18850	18850	18850	0
141	20241014	175100	44527430	18850	18850	18850	18850	0
142	20241014	175000	44527430	18850	18850	18850	18850	0
143	20241014	174900	44527430	18850	18850	18850	18850	0
144	20241014	174800	44527430	18850	18850	18850	18850	0
145	20241014	174700	44527430	18850	18850	18850	18850	0
146	20241014	174600	44527430	18850	18850	18850	18850	0
147	20241014	174500	44527430	18850	18850	18850	18850	0
148	20241014	174400	44527430	18850	18850	18850	18850	0
149	20241014	174300	44527430	18850	18850	18850	18850	0
150	20241014	174200	44527430	18850	18850	18850	18850	0
151	20241014	174100	44527430	18850	18850	18850	18850	0
152	20241014	174000	44527430	18850	18850	18850	18850	112
153	20241014	173900	44527430	18850	18850	18850	18850	0
154	20241014	173800	44527430	18850	18850	18850	18850	0
155	20241014	173700	44527430	18850	18850	18850	18850	0
156	20241014	173600	44527430	18850	18850	18850	18850	0
157	20241014	173500	44527430	18850	18850	18850	18850	0
158	20241014	173400	44527430	18850	18850	18850	18850	0
159	20241014	173300	44527430	18850	18850	18850	18850	0
160	20241014	173200	44527430	18850	18850	18850	18850	0
161	20241014	173100	44527430	18850	18850	18850	18850	0
162	20241014	173000	44527430	18850	18850	18850	18850	0
163	20241014	172900	44527430	18850	18850	18850	18850	0
164	20241014	172800	44527430	18850	18850	18850	18850	0
165	20241014	172700	44527430	18850	18850	18850	18850	0
166	20241014	172600	44527430	18850	18850	18850	18850	0
167	20241014	172500	44527430	18850	18850	18850	18850	0
168	20241014	172400	44527430	18850	18850	18850	18850	0
169	20241014	172300	44527430	18850	18850	18850	18850	0
170	20241014	172200	44527430	18850	18850	18850	18850	0
171	20241014	172100	44527430	18850	18850	18850	18850	0
172	20241014	172000	44527430	18850	18850	18850	18850	0
173	20241014	171900	44527430	18850	18850	18850	18850	0
174	20241014	171800	44527430	18850	18850	18850	18850	0
175	20241014	171700	44527430	18850	18850	18850	18850	0
176	20241014	171600	44527430	18850	18850	18850	18850	0
177	20241014	171500	44527430	18850	18850	18850	18850	0
178	20241014	171400	44527430	18850	18850	18850	18850	0
179	20241014	171300	44527430	18850	18850	18850	18850	0
180	20241014	171200	44527430	18850	18850	18850	18850	0
181	20241014	171100	44527430	18850	18850	18850	18850	0
182	20241014	171000	44527430	18850	18850	18850	18850	112
183	20241014	170900	44527430	18850	18850	18850	18850	0
184	20241014	170800	44527430	18850	18850	18850	18850	0
185	20241014	170700	44527430	18850	18850	18850	18850	0
186	20241014	170600	44527430	18850	18850	18850	18850	0
187	20241014	170500	44527430	18850	18850	18850	18850	0
188	20241014	170400	44527430	18850	18850	18850	18850	0
189	20241014	170300	44527430	18850	18850	18850	18850	0
190	20241014	170200	44527430	18850	18850	18850	18850	0
191	20241014	170100	44527430	18850	18850	18850	18850	0
192	20241014	170000	44527430	18850	18850	18850	18850	0
193	20241014	165900	44527430	18850	18850	18850	18850	0
194	20241014	165800	44527430	18850	18850	18850	18850	0
195	20241014	165700	44527430	18850	18850	18850	18850	0
196	20241014	165600	44527430	18850	18850	18850	18850	0
197	20241014	165500	44527430	18850	18850	18850	18850	0
198	20241014	165400	44527430	18850	18850	18850	18850	0
199	20241014	165300	44527430	18850	18850	18850	18850	0
200	20241014	165200	44527430	18850	18850	18850	18850	0
201	20241014	165100	44527430	18850	18850	18850	18850	0
202	20241014	165000	44527430	18850	18850	18850	18850	0
203	20241014	164900	44527430	18850	18850	18850	18850	0
204	20241014	164800	44527430	18850	18850	18850	18850	0
205	20241014	164700	44527430	18850	18850	18850	18850	0
206	20241014	164600	44527430	18850	18850	18850	18850	0
207	20241014	164500	44527430	18850	18850	18850	18850	0
208	20241014	164400	44527430	18850	18850	18850	18850	0
209	20241014	164300	44527430	18850	18850	18850	18850	0
210	20241014	164200	44527430	18850	18850	18850	18850	0
211	20241014	164100	44527430	18850	18850	18850	18850	0
212	20241014	164000	44527430	18850	18850	18850	18850	112
213	20241014	163900	44527430	18850	18850	18850	18850	0
214	20241014	163800	44527430	18850	18850	18850	18850	0
215	20241014	163700	44527430	18850	18850	18850	18850	0
216	20241014	163600	44527430	18850	18850	18850	18850	0
217	20241014	163500	44527430	18850	18850	18850	18850	0
218	20241014	163400	44527430	18850	18850	18850	18850	0
219	20241014	163300	44527430	18850	18850	18850	18850	0
220	20241014	163200	44527430	18850	18850	18850	18850	0
221	20241014	163100	44527430	18850	18850	18850	18850	0
222	20241014	163000	44527430	18850	18850	18850	18850	0
223	20241014	162900	44527430	18850	18850	18850	18850	0
224	20241014	162800	44527430	18850	18850	18850	18850	0
225	20241014	162700	44527430	18850	18850	18850	18850	0
226	20241014	162600	44527430	18850	18850	18850	18850	0
227	20241014	162500	44527430	18850	18850	18850	18850	0
228	20241014	162400	44527430	18850	18850	18850	18850	0
229	20241014	162300	44527430	18850	18850	18850	18850	0
230	20241014	162200	44527430	18850	18850	18850	18850	0
231	20241014	162100	44527430	18850	18850	18850	18850	0
232	20241014	162000	44527430	18850	18850	18850	18850	0
233	20241014	161900	44527430	18850	18850	18850	18850	0
234	20241014	161800	44527430	18850	18850	18850	18850	0
235	20241014	161700	44527430	18850	18850	18850	18850	0
236	20241014	161600	44527430	18850	18850	18850	18850	0
237	20241014	161500	44527430	18850	18850	18850	18850	0
238	20241014	161400	44527430	18850	18850	18850	18850	0
239	20241014	161300	44527430	18850	18850	18850	18850	0
240	20241014	161200	44527430	18850	18850	18850	18850	0
241	20241014	161100	44527430	18850	18850	18850	18850	0
242	20241014	161000	44527430	18850	18850	18850	18850	112
243	20241014	160900	44527430	18850	18850	18850	18850	0
244	20241014	160800	44527430	18850	18850	18850	18850	0
245	20241014	160700	44527430	18850	18850	18850	18850	0
246	20241014	160600	44527430	18850	18850	18850	18850	0
247	20241014	160500	44527430	18850	18850	18850	18850	0
248	20241014	160400	44527430	18850	18850	18850	18850	0
249	20241014	160300	44527430	18850	18850	18850	18850	0
250	20241014	160200	44527430	18850	18850	18850	18850	0
251	20241014	160100	44527430	18850	18850	18850	18850	0
252	20241014	160000	44527430	18850	18850	18850	18850	0
253	20241014	155900	44527430	18850	18850	18850	18850	0
254	20241014	155800	44527430	18850	18850	18850	18850	0
255	20241014	155700	44527430	18850	18850	18850	18850	0
256	20241014	155600	44527430	18850	18850	18850	18850	0
257	20241014	155500	44527430	18850	18850	18850	18850	0
258	20241014	155400	44527430	18850	18850	18850	18850	0
259	20241014	155300	44527430	18850	18850	18850	18850	0
260	20241014	155200	44527430	18850	18850	18850	18850	0
261	20241014	155100	44527430	18850	18850	18850	18850	0
262	20241014	155000	44527430	18850	18850	18850	18850	0
263	20241014	154900	44527430	18850	18850	18850	18850	0
264	20241014	154800	44527430	18850	18850	18850	18850	0
265	20241014	154700	44527430	18850	18850	18850	18850	0
266	20241014	154600	44527430	18850	18850	18850	18850	0
267	20241014	154500	44527430	18850	18850	18850	18850	0
268	20241014	154400	44527430	18850	18850	18850	18850	0
269	20241014	154300	44527430	18850	18850	18850	18850	0
270	20241014	154200	44527430	18850	18850	18850	18850	0
271	20241014	154100	44527430	18850	18850	18850	18850	0
272	20241014	154000	44527430	18850	18850	18850	18850	112
273	20241014	153900	44527430	18850	18850	18850	18850	0
274	20241014	153800	44527430	18850	18850	18850	18850	0
275	20241014	153700	44527430	18850	18850	18850	18850	0
276	20241014	153600	44527430	18850	18850	18850	18850	0
277	20241014	153500	44527430	18850	18850	18850	18850	0
278	20241014	153400	44527430	18850	18850	18850	18850	0
279	20241014	153300	44527430	18850	18850	18850	18850	0
280	20241014	153200	44527430	18850	18850	18850	18850	0
281	20241014	153100	44527430	18850	18850	18850	18850	0
282	20241014	153000	44527430	18850	18850	18850	18850	112
283	20241014	152900	42416230	18850	18850	18850	18850	0
284	20241014	152800	42416230	18850	18850	18850	18850	0
285	20241014	152700	42416230	18850	18850	18850	18850	0
286	20241014	152600	42416230	18850	18850	18850	18850	0
287	20241014	152500	42416230	18850	18850	18850	18850	0
288	20241014	152400	42416230	18850	18850	18850	18850	0
289	20241014	152300	42416230	18850	18850	18850	18850	0
290	20241014	152200	42416230	18850	18850	18850	18850	0
291	20241014	152100	42416230	18850	18850	18850	18850	0
292	20241014	152000	42416230	18850	18850	18850	18850	0
293	20241014	151900	42416230	18850	18840	18850	18840	2
294	20241014	151800	42378540	18850	18850	18850	18850	0
295	20241014	151700	42378540	18850	18850	18850	18850	0
296	20241014	151600	42378540	18850	18850	18850	18850	0
297	20241014	151500	42378540	18850	18850	18850	18850	0
298	20241014	151400	42378540	18850	18850	18850	18850	0
299	20241014	151300	42378540	18850	18850	18850	18850	0
300	20241014	151200	42378540	18850	18850	18850	18850	0
301	20241014	151100	42378540	18850	18850	18850	18850	0
302	20241014	151000	42378540	18850	18850	18850	18850	0
303	20241014	150900	42378540	18850	18850	18850	18850	0
304	20241014	150800	42378540	18850	18850	18850	18850	0
305	20241014	150700	42378540	18850	18850	18850	18850	0
306	20241014	150600	42378540	18850	18850	18850	18850	0
307	20241014	150500	42378540	18850	18850	18850	18850	0
308	20241014	150400	42378540	18850	18850	18850	18850	0
309	20241014	150300	42378540	18850	18850	18850	18850	1
310	20241014	150200	42359690	18800	18800	18800	18800	1
311	20241014	150100	42340890	18800	18800	18800	18800	1
312	20241014	150000	42322090	18800	18800	18800	18800	0
313	20241014	145900	42322090	18800	18800	18800	18800	0
314	20241014	145800	42322090	18800	18800	18800	18800	0
315	20241014	145700	42322090	18800	18790	18800	18790	2
316	20241014	145600	42284500	18730	18730	18730	18730	0
317	20241014	145500	42284500	18730	18770	18770	18730	30
318	20241014	145400	41722480	18800	18800	18800	18800	1063
319	20241014	145300	21738080	18860	18860	18860	18860	0
320	20241014	145200	21738080	18860	18860	18860	18860	0
321	20241014	145100	21738080	18860	18860	18860	18860	0
322	20241014	145000	21738080	18860	18860	18860	18860	0
323	20241014	144900	21738080	18860	18860	18860	18860	0
324	20241014	144800	21738080	18860	18860	18860	18860	0
325	20241014	144700	21738080	18860	18860	18860	18860	0
326	20241014	144600	21738080	18860	18860	18860	18860	0
327	20241014	144500	21738080	18860	18860	18860	18860	0
328	20241014	144400	21738080	18860	18860	18860	18860	0
329	20241014	144300	21738080	18860	18860	18860	18860	0
330	20241014	144200	21738080	18860	18860	18860	18860	0
331	20241014	144100	21738080	18860	18860	18860	18860	0
332	20241014	144000	21738080	18860	18860	18860	18860	0
333	20241014	143900	21738080	18860	18860	18860	18860	0
334	20241014	143800	21738080	18860	18860	18860	18860	0
335	20241014	143700	21738080	18860	18860	18860	18860	0
336	20241014	143600	21738080	18860	18860	18860	18860	0
337	20241014	143500	21738080	18860	18860	18860	18860	0
338	20241014	143400	21738080	18860	18860	18860	18860	0
339	20241014	143300	21738080	18860	18860	18860	18860	0
340	20241014	143200	21738080	18860	18860	18860	18860	0
341	20241014	143100	21738080	18860	18860	18860	18860	0
342	20241014	143000	21738080	18860	18860	18860	18860	0
343	20241014	142900	21738080	18860	18860	18860	18860	0
344	20241014	142800	21738080	18860	18860	18860	18860	0
345	20241014	142700	21738080	18860	18860	18860	18860	0
346	20241014	142600	21738080	18860	18860	18860	18860	0
347	20241014	142500	21738080	18860	18860	18860	18860	0
348	20241014	142400	21738080	18860	18860	18860	18860	0
349	20241014	142300	21738080	18860	18860	18860	18860	1
350	20241014	142200	21719220	18860	18860	18860	18860	0
351	20241014	142100	21719220	18860	18860	18860	18860	0
352	20241014	142000	21719220	18860	18860	18860	18860	10
353	20241014	141900	21530620	18870	18870	18870	18870	0
354	20241014	141800	21530620	18870	18870	18870	18870	0
355	20241014	141700	21530620	18870	18870	18870	18870	0
356	20241014	141600	21530620	18870	18870	18870	18870	0
357	20241014	141500	21530620	18870	18870	18870	18870	0
358	20241014	141400	21530620	18870	18870	18870	18870	0
359	20241014	141300	21530620	18870	18870	18870	18870	0
360	20241014	141200	21530620	18870	18870	18870	18870	0
361	20241014	141100	21530620	18870	18870	18870	18870	0
362	20241014	141000	21530620	18870	18870	18870	18870	0
363	20241014	140900	21530620	18870	18870	18870	18870	0
364	20241014	140800	21530620	18870	18870	18870	18870	0
365	20241014	140700	21530620	18870	18870	18870	18870	0
366	20241014	140600	21530620	18870	18870	18870	18870	0
367	20241014	140500	21530620	18870	18870	18870	18870	0
368	20241014	140400	21530620	18870	18870	18870	18870	0
369	20241014	140300	21530620	18870	18870	18870	18870	0
370	20241014	140200	21530620	18870	18870	18870	18870	0
371	20241014	140100	21530620	18870	18870	18870	18870	0
372	20241014	140000	21530620	18870	18870	18870	18870	0
373	20241014	135900	21530620	18870	18870	18870	18870	0
374	20241014	135800	21530620	18870	18870	18870	18870	0
375	20241014	135700	21530620	18870	18870	18870	18870	0
376	20241014	135600	21530620	18870	18870	18870	18870	0
377	20241014	135500	21530620	18870	18870	18870	18870	0
378	20241014	135400	21530620	18870	18870	18870	18870	0
379	20241014	135300	21530620	18870	18870	18870	18870	0
380	20241014	135200	21530620	18870	18870	18870	18870	0
381	20241014	135100	21530620	18870	18870	18870	18870	0
382	20241014	135000	21530620	18870	18870	18870	18870	0
383	20241014	134900	21530620	18870	18870	18870	18870	0
384	20241014	134800	21530620	18870	18870	18870	18870	0
385	20241014	134700	21530620	18870	18870	18870	18870	0
386	20241014	134600	21530620	18870	18870	18870	18870	0
387	20241014	134500	21530620	18870	18870	18870	18870	0
388	20241014	134400	21530620	18870	18870	18870	18870	0
389	20241014	134300	21530620	18870	18870	18870	18870	1
390	20241014	134200	21511750	18860	18860	18860	18860	0
391	20241014	134100	21511750	18860	18860	18860	18860	0
392	20241014	134000	21511750	18860	18860	18860	18860	0
393	20241014	133900	21511750	18860	18860	18860	18860	0
394	20241014	133800	21511750	18860	18860	18860	18860	0
395	20241014	133700	21511750	18860	18860	18860	18860	0
396	20241014	133600	21511750	18860	18840	18860	18840	149
397	20241014	133500	18702190	18870	18870	18870	18870	0
398	20241014	133400	18702190	18870	18870	18870	18870	0
399	20241014	133300	18702190	18870	18870	18870	18870	0
400	20241014	133200	18702190	18870	18870	18870	18870	0
401	20241014	133100	18702190	18870	18870	18870	18870	0
402	20241014	133000	18702190	18870	18870	18870	18870	0
403	20241014	132900	18702190	18870	18870	18870	18870	0
404	20241014	132800	18702190	18870	18870	18870	18870	0
405	20241014	132700	18702190	18870	18870	18870	18870	0
406	20241014	132600	18702190	18870	18870	18870	18870	0
407	20241014	132500	18702190	18870	18870	18870	18870	0
408	20241014	132400	18702190	18870	18870	18870	18870	0
409	20241014	132300	18702190	18870	18870	18870	18870	0
410	20241014	132200	18702190	18870	18870	18870	18870	0
411	20241014	132100	18702190	18870	18870	18870	18870	1
412	20241014	132000	18683320	18750	18750	18750	18750	0
413	20241014	131900	18683320	18750	18830	18900	18750	513
414	20241014	131800	8997040	18780	18780	18780	18780	0
415	20241014	131700	8997040	18780	18780	18780	18780	0
416	20241014	131600	8997040	18780	18780	18780	18780	0
417	20241014	131500	8997040	18780	18750	18780	18750	106
418	20241014	131400	7009360	18780	18780	18780	18780	0
419	20241014	131300	7009360	18780	18780	18780	18780	0
420	20241014	131200	7009360	18780	18780	18780	18780	0
421	20241014	131100	7009360	18780	18780	18780	18780	0
422	20241014	131000	7009360	18780	18780	18780	18780	0
423	20241014	130900	7009360	18780	18780	18780	18780	0
424	20241014	130800	7009360	18780	18780	18780	18780	0
425	20241014	130700	7009360	18780	18780	18780	18780	0
426	20241014	130600	7009360	18780	18780	18780	18780	0
427	20241014	130500	7009360	18780	18780	18780	18780	0
428	20241014	130400	7009360	18780	18780	18780	18780	0
429	20241014	130300	7009360	18780	18780	18780	18780	0
430	20241014	130200	7009360	18780	18780	18780	18780	0
431	20241014	130100	7009360	18780	18780	18780	18780	0
432	20241014	130000	7009360	18780	18780	18780	18780	0
433	20241014	125900	7009360	18780	18780	18780	18780	0
434	20241014	125800	7009360	18780	18780	18780	18780	0
435	20241014	125700	7009360	18780	18780	18780	18780	0
436	20241014	125600	7009360	18780	18780	18780	18780	0
437	20241014	125500	7009360	18780	18780	18780	18780	0
438	20241014	125400	7009360	18780	18780	18780	18780	0
439	20241014	125300	7009360	18780	18780	18780	18780	0
440	20241014	125200	7009360	18780	18780	18780	18780	0
441	20241014	125100	7009360	18780	18780	18780	18780	0
442	20241014	125000	7009360	18780	18780	18780	18780	0
443	20241014	124900	7009360	18780	18780	18780	18780	0
444	20241014	124800	7009360	18780	18780	18780	18780	0
445	20241014	124700	7009360	18780	18780	18780	18780	0
446	20241014	124600	7009360	18780	18780	18780	18780	0
447	20241014	124500	7009360	18780	18780	18780	18780	0
448	20241014	124400	7009360	18780	18780	18780	18780	0
449	20241014	124300	7009360	18780	18780	18780	18780	0
450	20241014	124200	7009360	18780	18780	18780	18780	0
451	20241014	124100	7009360	18780	18780	18780	18780	0
452	20241014	124000	7009360	18780	18780	18780	18780	0
453	20241014	123900	7009360	18780	18780	18780	18780	0
454	20241014	123800	7009360	18780	18780	18780	18780	0
455	20241014	123700	7009360	18780	18780	18780	18780	0
456	20241014	123600	7009360	18780	18780	18780	18780	0
457	20241014	123500	7009360	18780	18780	18780	18780	0
458	20241014	123400	7009360	18780	18780	18780	18780	0
459	20241014	123300	7009360	18780	18780	18780	18780	0
460	20241014	123200	7009360	18780	18780	18780	18780	0
461	20241014	123100	7009360	18780	18780	18780	18780	0
462	20241014	123000	7009360	18780	18780	18780	18780	0
463	20241014	122900	7009360	18780	18780	18780	18780	0
464	20241014	122800	7009360	18780	18780	18780	18780	0
465	20241014	122700	7009360	18780	18780	18780	18780	0
466	20241014	122600	7009360	18780	18780	18780	18780	0
467	20241014	122500	7009360	18780	18780	18780	18780	0
468	20241014	122400	7009360	18780	18780	18780	18780	0
469	20241014	122300	7009360	18780	18780	18780	18780	0
470	20241014	122200	7009360	18780	18780	18780	18780	1
471	20241014	122100	6990580	18730	18730	18730	18730	0
472	20241014	122000	6990580	18730	18730	18730	18730	0
473	20241014	121900	6990580	18730	18730	18730	18730	0
474	20241014	121800	6990580	18730	18730	18730	18730	0
475	20241014	121700	6990580	18730	18730	18730	18730	0
476	20241014	121600	6990580	18730	18730	18730	18730	0
477	20241014	121500	6990580	18730	18730	18730	18730	0
478	20241014	121400	6990580	18730	18730	18730	18730	0
479	20241014	121300	6990580	18730	18730	18730	18730	112
480	20241014	121200	4892820	18730	18730	18730	18730	0
481	20241014	121100	4892820	18730	18730	18730	18730	2
482	20241014	121000	4855360	18730	18730	18730	18730	0
483	20241014	120900	4855360	18730	18730	18730	18730	0
484	20241014	120800	4855360	18730	18730	18730	18730	1
485	20241014	120700	4836630	18690	18690	18690	18690	0
486	20241014	120600	4836630	18690	18690	18690	18690	0
487	20241014	120500	4836630	18690	18690	18690	18690	0
488	20241014	120400	4836630	18690	18690	18690	18690	0
489	20241014	120300	4836630	18690	18690	18690	18690	0
490	20241014	120200	4836630	18690	18690	18690	18690	0
491	20241014	120100	4836630	18690	18690	18690	18690	0
492	20241014	120000	4836630	18690	18690	18690	18690	0
493	20241014	115900	4836630	18690	18690	18690	18690	0
494	20241014	115800	4836630	18690	18690	18690	18690	0
495	20241014	115700	4836630	18690	18690	18690	18690	0
496	20241014	115600	4836630	18690	18690	18690	18690	0
497	20241014	115500	4836630	18690	18690	18690	18690	1
498	20241014	115400	4817940	18730	18730	18730	18730	0
499	20241014	115300	4817940	18730	18730	18730	18730	0
500	20241014	115200	4817940	18730	18730	18730	18730	0
501	20241014	115100	4817940	18730	18730	18730	18730	0
502	20241014	115000	4817940	18730	18730	18730	18730	0
503	20241014	114900	4817940	18730	18730	18730	18730	0
504	20241014	114800	4817940	18730	18730	18730	18730	0
505	20241014	114700	4817940	18730	18730	18730	18730	0
506	20241014	114600	4817940	18730	18730	18730	18730	0
507	20241014	114500	4817940	18730	18730	18730	18730	0
508	20241014	114400	4817940	18730	18730	18730	18730	0
509	20241014	114300	4817940	18730	18730	18730	18730	0
510	20241014	114200	4817940	18730	18730	18730	18730	0
511	20241014	114100	4817940	18730	18730	18730	18730	0
512	20241014	114000	4817940	18730	18730	18730	18730	0
513	20241014	113900	4817940	18730	18730	18730	18730	0
514	20241014	113800	4817940	18730	18730	18730	18730	0
515	20241014	113700	4817940	18730	18730	18730	18730	0
516	20241014	113600	4817940	18730	18730	18730	18730	0
517	20241014	113500	4817940	18730	18730	18730	18730	0
518	20241014	113400	4817940	18730	18730	18730	18730	0
519	20241014	113300	4817940	18730	18730	18730	18730	0
520	20241014	113200	4817940	18730	18730	18730	18730	0
521	20241014	113100	4817940	18730	18730	18730	18730	0
522	20241014	113000	4817940	18730	18730	18730	18730	0
523	20241014	112900	4817940	18730	18730	18730	18730	0
524	20241014	112800	4817940	18730	18730	18730	18730	0
525	20241014	112700	4817940	18730	18730	18730	18730	0
526	20241014	112600	4817940	18730	18730	18730	18730	0
527	20241014	112500	4817940	18730	18730	18730	18730	0
528	20241014	112400	4817940	18730	18730	18730	18730	0
529	20241014	112300	4817940	18730	18730	18730	18730	0
530	20241014	112200	4817940	18730	18730	18730	18730	0
531	20241014	112100	4817940	18730	18730	18730	18730	0
532	20241014	112000	4817940	18730	18730	18730	18730	0
533	20241014	111900	4817940	18730	18730	18730	18730	0
534	20241014	111800	4817940	18730	18730	18730	18730	0
535	20241014	111700	4817940	18730	18730	18730	18730	0
536	20241014	111600	4817940	18730	18730	18730	18730	1
537	20241014	111500	4799210	18700	18700	18700	18700	0
538	20241014	111400	4799210	18700	18700	18700	18700	0
539	20241014	111300	4799210	18700	18700	18700	18700	0
540	20241014	111200	4799210	18700	18700	18700	18700	0
541	20241014	111100	4799210	18700	18700	18700	18700	0
542	20241014	111000	4799210	18700	18700	18700	18700	0
543	20241014	110900	4799210	18700	18700	18700	18700	0
544	20241014	110800	4799210	18700	18700	18700	18700	0
545	20241014	110700	4799210	18700	18700	18700	18700	0
546	20241014	110600	4799210	18700	18700	18700	18700	0
547	20241014	110500	4799210	18700	18700	18700	18700	0
548	20241014	110400	4799210	18700	18700	18700	18700	0
549	20241014	110300	4799210	18700	18700	18700	18700	0
550	20241014	110200	4799210	18700	18700	18700	18700	0
551	20241014	110100	4799210	18700	18700	18700	18700	0
552	20241014	110000	4799210	18700	18700	18700	18700	0
553	20241014	105900	4799210	18700	18700	18700	18700	0
554	20241014	105800	4799210	18700	18700	18700	18700	0
555	20241014	105700	4799210	18700	18700	18700	18700	0
556	20241014	105600	4799210	18700	18700	18700	18700	0
557	20241014	105500	4799210	18700	18700	18700	18700	0
558	20241014	105400	4799210	18700	18700	18700	18700	0
559	20241014	105300	4799210	18700	18700	18700	18700	0
560	20241014	105200	4799210	18700	18700	18700	18700	0
561	20241014	105100	4799210	18700	18700	18700	18700	0
562	20241014	105000	4799210	18700	18700	18700	18700	0
563	20241014	104900	4799210	18700	18700	18700	18700	0
564	20241014	104800	4799210	18700	18700	18700	18700	0
565	20241014	104700	4799210	18700	18700	18700	18700	2
566	20241014	104600	4761810	18690	18690	18690	18690	0
567	20241014	104500	4761810	18690	18690	18690	18690	38
568	20241014	104400	4051590	18700	18700	18700	18700	0
569	20241014	104300	4051590	18700	18700	18700	18700	10
570	20241014	104200	3864590	18700	18700	18700	18700	40
571	20241014	104100	3116590	18740	18740	18740	18740	50
572	20241014	104000	2179590	18740	18740	18740	18740	0
573	20241014	103900	2179590	18740	18740	18740	18740	0
574	20241014	103800	2179590	18740	18740	18740	18740	0
575	20241014	103700	2179590	18740	18740	18740	18740	0
576	20241014	103600	2179590	18740	18740	18740	18740	0
577	20241014	103500	2179590	18740	18740	18740	18740	0
578	20241014	103400	2179590	18740	18740	18740	18740	0
579	20241014	103300	2179590	18740	18740	18740	18740	0
580	20241014	103200	2179590	18740	18740	18740	18740	0
581	20241014	103100	2179590	18740	18740	18740	18740	0
582	20241014	103000	2179590	18740	18740	18740	18740	0
583	20241014	102900	2179590	18740	18740	18740	18740	0
584	20241014	102800	2179590	18740	18740	18740	18740	0
585	20241014	102700	2179590	18740	18740	18740	18740	0
586	20241014	102600	2179590	18740	18740	18740	18740	0
587	20241014	102500	2179590	18740	18740	18740	18740	0
588	20241014	102400	2179590	18740	18740	18740	18740	0
589	20241014	102300	2179590	18740	18740	18740	18740	0
590	20241014	102200	2179590	18740	18740	18740	18740	0
591	20241014	102100	2179590	18740	18740	18740	18740	0
592	20241014	102000	2179590	18740	18740	18740	18740	0
593	20241014	101900	2179590	18740	18740	18740	18740	0
594	20241014	101800	2179590	18740	18740	18740	18740	1
595	20241014	101700	2160850	18740	18740	18740	18740	1
596	20241014	101600	2142110	18740	18740	18740	18740	0
597	20241014	101500	2142110	18740	18740	18740	18740	0
598	20241014	101400	2142110	18740	18740	18740	18740	0
599	20241014	101300	2142110	18740	18740	18740	18740	0
600	20241014	101200	2142110	18740	18740	18740	18740	0
601	20241014	101100	2142110	18740	18740	18740	18740	0
602	20241014	101000	2142110	18740	18740	18740	18740	0
603	20241014	100900	2142110	18740	18740	18740	18740	0
604	20241014	100800	2142110	18740	18740	18740	18740	0
605	20241014	100700	2142110	18740	18740	18740	18740	1
606	20241014	100600	2123370	18700	18720	18720	18700	14
607	20241014	100500	1861430	18720	18740	18740	18720	12
608	20241014	100400	1636660	18800	18800	18800	18800	0
609	20241014	100300	1636660	18800	18800	18800	18800	0
610	20241014	100200	1636660	18800	18800	18800	18800	0
611	20241014	100100	1636660	18800	18800	18800	18800	0
612	20241014	100000	1636660	18800	18800	18800	18800	1
613	20241014	095900	1617860	18870	18870	18870	18870	0
614	20241014	095800	1617860	18870	18870	18870	18870	0
615	20241014	095700	1617860	18870	18870	18870	18870	0
616	20241014	095600	1617860	18870	18870	18870	18870	0
617	20241014	095500	1617860	18870	18870	18870	18870	0
618	20241014	095400	1617860	18870	18870	18870	18870	0
619	20241014	095300	1617860	18870	18870	18870	18870	0
620	20241014	095200	1617860	18870	18870	18870	18870	0
621	20241014	095100	1617860	18870	18870	18870	18870	0
622	20241014	095000	1617860	18870	18870	18870	18870	0
623	20241014	094900	1617860	18870	18870	18870	18870	0
624	20241014	094800	1617860	18870	18870	18870	18870	0
625	20241014	094700	1617860	18870	18870	18870	18870	0
626	20241014	094600	1617860	18870	18870	18870	18870	0
627	20241014	094500	1617860	18870	18870	18870	18870	0
628	20241014	094400	1617860	18870	18870	18870	18870	0
629	20241014	094300	1617860	18870	18870	18870	18870	0
630	20241014	094200	1617860	18870	18870	18870	18870	0
631	20241014	094100	1617860	18870	18870	18870	18870	0
632	20241014	094000	1617860	18870	18870	18870	18870	0
633	20241014	093900	1617860	18870	18870	18870	18870	0
634	20241014	093800	1617860	18870	18870	18870	18870	0
635	20241014	093700	1617860	18870	18870	18870	18870	0
636	20241014	093600	1617860	18870	18870	18870	18870	0
637	20241014	093500	1617860	18870	18870	18870	18870	19
638	20241014	093400	1259330	18870	18870	18870	18870	0
639	20241014	093300	1259330	18870	18860	18870	18860	11
640	20241014	093200	1051770	18880	18880	18880	18880	0
641	20241014	093100	1051770	18880	18880	18880	18880	8
642	20241014	093000	900730	18900	18900	18900	18900	0
643	20241014	092900	900730	18900	18900	18900	18900	0
644	20241014	092800	900730	18900	18900	18900	18900	0
645	20241014	092700	900730	18900	18900	18900	18900	0
646	20241014	092600	900730	18900	18900	18900	18900	0
647	20241014	092500	900730	18900	18900	18900	18900	0
648	20241014	092400	900730	18900	18900	18900	18900	0
649	20241014	092300	900730	18900	18900	18900	18900	0
650	20241014	092200	900730	18900	18900	18900	18900	0
651	20241014	092100	900730	18900	18900	18900	18900	0
652	20241014	092000	900730	18900	18900	18900	18900	0
653	20241014	091900	900730	18900	18900	18900	18900	0
654	20241014	091800	900730	18900	18900	18900	18900	0
655	20241014	091700	900730	18900	18900	18900	18900	0
656	20241014	091600	900730	18900	18900	18900	18900	0
657	20241014	091500	900730	18900	18900	18900	18900	0
658	20241014	091400	900730	18900	18900	18900	18900	0
659	20241014	091300	900730	18900	18900	18900	18900	0
660	20241014	091200	900730	18900	18900	18900	18900	0
661	20241014	091100	900730	18900	18900	18900	18900	0
662	20241014	091000	900730	18900	18900	18900	18900	0
663	20241014	090900	900730	18900	18900	18900	18900	0
664	20241014	090800	900730	18900	18900	18900	18900	0
665	20241014	090700	900730	18900	18900	18900	18900	0
666	20241014	090600	900730	18900	18900	18900	18900	0
667	20241014	090500	900730	18900	18900	18900	18900	0
668	20241014	090400	900730	18900	18900	18900	18900	0
669	20241014	090300	900730	18900	18900	18900	18900	0
670	20241014	090200	900730	18900	18800	18900	18800	22
671	20241014	090100	487030	18680	18770	18770	18670	15
672	20241014	090000	206690	18790	18790	18790	18790	11