KissMeData/106190/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201300	60188820	12990	12990	12990	12990	96
3	20241004	201200	60188820	12990	12990	12990	12990	0
4	20241004	201100	60188820	12990	12990	12990	12990	0
5	20241004	201000	60188820	12990	12990	12990	12990	0
6	20241004	200900	60188820	12990	12990	12990	12990	0
7	20241004	200800	60188820	12990	12990	12990	12990	0
8	20241004	200700	60188820	12990	12990	12990	12990	0
9	20241004	200600	60188820	12990	12990	12990	12990	0
10	20241004	200500	60188820	12990	12990	12990	12990	0
11	20241004	200400	60188820	12990	12990	12990	12990	0
12	20241004	200300	60188820	12990	12990	12990	12990	0
13	20241004	200200	60188820	12990	12990	12990	12990	0
14	20241004	200100	60188820	12990	12990	12990	12990	0
15	20241004	200000	60188820	12990	12990	12990	12990	0
16	20241004	195900	60188820	12990	12990	12990	12990	0
17	20241004	195800	60188820	12990	12990	12990	12990	0
18	20241004	195700	60188820	12990	12990	12990	12990	0
19	20241004	195600	60188820	12990	12990	12990	12990	0
20	20241004	195500	60188820	12990	12990	12990	12990	0
21	20241004	195400	60188820	12990	12990	12990	12990	0
22	20241004	195300	60188820	12990	12990	12990	12990	0
23	20241004	195200	60188820	12990	12990	12990	12990	0
24	20241004	195100	60188820	12990	12990	12990	12990	0
25	20241004	195000	60188820	12990	12990	12990	12990	0
26	20241004	194900	60188820	12990	12990	12990	12990	0
27	20241004	194800	60188820	12990	12990	12990	12990	0
28	20241004	194700	60188820	12990	12990	12990	12990	0
29	20241004	194600	60188820	12990	12990	12990	12990	0
30	20241004	194500	60188820	12990	12990	12990	12990	0
31	20241004	194400	60188820	12990	12990	12990	12990	0
32	20241004	194300	60188820	12990	12990	12990	12990	96
33	20241004	194200	60188820	12990	12990	12990	12990	0
34	20241004	194100	60188820	12990	12990	12990	12990	0
35	20241004	194000	60188820	12990	12990	12990	12990	0
36	20241004	193900	60188820	12990	12990	12990	12990	0
37	20241004	193800	60188820	12990	12990	12990	12990	0
38	20241004	193700	60188820	12990	12990	12990	12990	0
39	20241004	193600	60188820	12990	12990	12990	12990	0
40	20241004	193500	60188820	12990	12990	12990	12990	0
41	20241004	193400	60188820	12990	12990	12990	12990	0
42	20241004	193300	60188820	12990	12990	12990	12990	0
43	20241004	193200	60188820	12990	12990	12990	12990	0
44	20241004	193100	60188820	12990	12990	12990	12990	0
45	20241004	193000	60188820	12990	12990	12990	12990	0
46	20241004	192900	60188820	12990	12990	12990	12990	0
47	20241004	192800	60188820	12990	12990	12990	12990	0
48	20241004	192700	60188820	12990	12990	12990	12990	0
49	20241004	192600	60188820	12990	12990	12990	12990	0
50	20241004	192500	60188820	12990	12990	12990	12990	0
51	20241004	192400	60188820	12990	12990	12990	12990	0
52	20241004	192300	60188820	12990	12990	12990	12990	0
53	20241004	192200	60188820	12990	12990	12990	12990	0
54	20241004	192100	60188820	12990	12990	12990	12990	0
55	20241004	192000	60188820	12990	12990	12990	12990	0
56	20241004	191900	60188820	12990	12990	12990	12990	0
57	20241004	191800	60188820	12990	12990	12990	12990	0
58	20241004	191700	60188820	12990	12990	12990	12990	0
59	20241004	191600	60188820	12990	12990	12990	12990	0
60	20241004	191500	60188820	12990	12990	12990	12990	0
61	20241004	191400	60188820	12990	12990	12990	12990	0
62	20241004	191300	60188820	12990	12990	12990	12990	96
63	20241004	191200	60188820	12990	12990	12990	12990	0
64	20241004	191100	60188820	12990	12990	12990	12990	0
65	20241004	191000	60188820	12990	12990	12990	12990	0
66	20241004	190900	60188820	12990	12990	12990	12990	0
67	20241004	190800	60188820	12990	12990	12990	12990	0
68	20241004	190700	60188820	12990	12990	12990	12990	0
69	20241004	190600	60188820	12990	12990	12990	12990	0
70	20241004	190500	60188820	12990	12990	12990	12990	0
71	20241004	190400	60188820	12990	12990	12990	12990	0
72	20241004	190300	60188820	12990	12990	12990	12990	0
73	20241004	190200	60188820	12990	12990	12990	12990	0
74	20241004	190100	60188820	12990	12990	12990	12990	0
75	20241004	190000	60188820	12990	12990	12990	12990	0
76	20241004	185900	60188820	12990	12990	12990	12990	0
77	20241004	185800	60188820	12990	12990	12990	12990	0
78	20241004	185700	60188820	12990	12990	12990	12990	0
79	20241004	185600	60188820	12990	12990	12990	12990	0
80	20241004	185500	60188820	12990	12990	12990	12990	0
81	20241004	185400	60188820	12990	12990	12990	12990	0
82	20241004	185300	60188820	12990	12990	12990	12990	0
83	20241004	185200	60188820	12990	12990	12990	12990	0
84	20241004	185100	60188820	12990	12990	12990	12990	0
85	20241004	185000	60188820	12990	12990	12990	12990	0
86	20241004	184900	60188820	12990	12990	12990	12990	0
87	20241004	184800	60188820	12990	12990	12990	12990	0
88	20241004	184700	60188820	12990	12990	12990	12990	0
89	20241004	184600	60188820	12990	12990	12990	12990	0
90	20241004	184500	60188820	12990	12990	12990	12990	0
91	20241004	184400	60188820	12990	12990	12990	12990	0
92	20241004	184300	60188820	12990	12990	12990	12990	96
93	20241004	184200	60188820	12990	12990	12990	12990	0
94	20241004	184100	60188820	12990	12990	12990	12990	0
95	20241004	184000	60188820	12990	12990	12990	12990	0
96	20241004	183900	60188820	12990	12990	12990	12990	0
97	20241004	183800	60188820	12990	12990	12990	12990	0
98	20241004	183700	60188820	12990	12990	12990	12990	0
99	20241004	183600	60188820	12990	12990	12990	12990	0
100	20241004	183500	60188820	12990	12990	12990	12990	0
101	20241004	183400	60188820	12990	12990	12990	12990	0
102	20241004	183300	60188820	12990	12990	12990	12990	0
103	20241004	183200	60188820	12990	12990	12990	12990	0
104	20241004	183100	60188820	12990	12990	12990	12990	0
105	20241004	183000	60188820	12990	12990	12990	12990	0
106	20241004	182900	60188820	12990	12990	12990	12990	0
107	20241004	182800	60188820	12990	12990	12990	12990	0
108	20241004	182700	60188820	12990	12990	12990	12990	0
109	20241004	182600	60188820	12990	12990	12990	12990	0
110	20241004	182500	60188820	12990	12990	12990	12990	0
111	20241004	182400	60188820	12990	12990	12990	12990	0
112	20241004	182300	60188820	12990	12990	12990	12990	0
113	20241004	182200	60188820	12990	12990	12990	12990	0
114	20241004	182100	60188820	12990	12990	12990	12990	0
115	20241004	182000	60188820	12990	12990	12990	12990	0
116	20241004	181900	60188820	12990	12990	12990	12990	0
117	20241004	181800	60188820	12990	12990	12990	12990	0
118	20241004	181700	60188820	12990	12990	12990	12990	0
119	20241004	181600	60188820	12990	12990	12990	12990	0
120	20241004	181500	60188820	12990	12990	12990	12990	0
121	20241004	181400	60188820	12990	12990	12990	12990	0
122	20241004	181300	60188820	12990	12990	12990	12990	96
123	20241004	181200	60188820	12990	12990	12990	12990	0
124	20241004	181100	60188820	12990	12990	12990	12990	0
125	20241004	181000	60188820	12990	12990	12990	12990	0
126	20241004	180900	60188820	12990	12990	12990	12990	0
127	20241004	180800	60188820	12990	12990	12990	12990	0
128	20241004	180700	60188820	12990	12990	12990	12990	0
129	20241004	180600	60188820	12990	12990	12990	12990	0
130	20241004	180500	60188820	12990	12990	12990	12990	0
131	20241004	180400	60188820	12990	12990	12990	12990	0
132	20241004	180300	60188820	12990	12990	12990	12990	0
133	20241004	180200	60188820	12990	12990	12990	12990	0
134	20241004	180100	60188820	12990	12990	12990	12990	0
135	20241004	180000	60188820	12990	12990	12990	12990	0
136	20241004	175900	60188820	12990	12990	12990	12990	0
137	20241004	175800	60188820	12990	12990	12990	12990	0
138	20241004	175700	60188820	12990	12990	12990	12990	0
139	20241004	175600	60188820	12990	12990	12990	12990	0
140	20241004	175500	60188820	12990	12990	12990	12990	0
141	20241004	175400	60188820	12990	12990	12990	12990	0
142	20241004	175300	60188820	12990	12990	12990	12990	0
143	20241004	175200	60188820	12990	12990	12990	12990	0
144	20241004	175100	60188820	12990	12990	12990	12990	0
145	20241004	175000	60188820	12990	12990	12990	12990	0
146	20241004	174900	60188820	12990	12990	12990	12990	0
147	20241004	174800	60188820	12990	12990	12990	12990	0
148	20241004	174700	60188820	12990	12990	12990	12990	0
149	20241004	174600	60188820	12990	12990	12990	12990	0
150	20241004	174500	60188820	12990	12990	12990	12990	0
151	20241004	174400	60188820	12990	12990	12990	12990	0
152	20241004	174300	60188820	12990	12990	12990	12990	96
153	20241004	174200	60188820	12990	12990	12990	12990	0
154	20241004	174100	60188820	12990	12990	12990	12990	0
155	20241004	174000	60188820	12990	12990	12990	12990	0
156	20241004	173900	60188820	12990	12990	12990	12990	0
157	20241004	173800	60188820	12990	12990	12990	12990	0
158	20241004	173700	60188820	12990	12990	12990	12990	0
159	20241004	173600	60188820	12990	12990	12990	12990	0
160	20241004	173500	60188820	12990	12990	12990	12990	0
161	20241004	173400	60188820	12990	12990	12990	12990	0
162	20241004	173300	60188820	12990	12990	12990	12990	0
163	20241004	173200	60188820	12990	12990	12990	12990	0
164	20241004	173100	60188820	12990	12990	12990	12990	0
165	20241004	173000	60188820	12990	12990	12990	12990	0
166	20241004	172900	60188820	12990	12990	12990	12990	0
167	20241004	172800	60188820	12990	12990	12990	12990	0
168	20241004	172700	60188820	12990	12990	12990	12990	0
169	20241004	172600	60188820	12990	12990	12990	12990	0
170	20241004	172500	60188820	12990	12990	12990	12990	0
171	20241004	172400	60188820	12990	12990	12990	12990	0
172	20241004	172300	60188820	12990	12990	12990	12990	0
173	20241004	172200	60188820	12990	12990	12990	12990	0
174	20241004	172100	60188820	12990	12990	12990	12990	0
175	20241004	172000	60188820	12990	12990	12990	12990	0
176	20241004	171900	60188820	12990	12990	12990	12990	0
177	20241004	171800	60188820	12990	12990	12990	12990	0
178	20241004	171700	60188820	12990	12990	12990	12990	0
179	20241004	171600	60188820	12990	12990	12990	12990	0
180	20241004	171500	60188820	12990	12990	12990	12990	0
181	20241004	171400	60188820	12990	12990	12990	12990	0
182	20241004	171300	60188820	12990	12990	12990	12990	96
183	20241004	171200	60188820	12990	12990	12990	12990	0
184	20241004	171100	60188820	12990	12990	12990	12990	0
185	20241004	171000	60188820	12990	12990	12990	12990	0
186	20241004	170900	60188820	12990	12990	12990	12990	0
187	20241004	170800	60188820	12990	12990	12990	12990	0
188	20241004	170700	60188820	12990	12990	12990	12990	0
189	20241004	170600	60188820	12990	12990	12990	12990	0
190	20241004	170500	60188820	12990	12990	12990	12990	0
191	20241004	170400	60188820	12990	12990	12990	12990	0
192	20241004	170300	60188820	12990	12990	12990	12990	0
193	20241004	170200	60188820	12990	12990	12990	12990	0
194	20241004	170100	60188820	12990	12990	12990	12990	0
195	20241004	170000	60188820	12990	12990	12990	12990	0
196	20241004	165900	60188820	12990	12990	12990	12990	0
197	20241004	165800	60188820	12990	12990	12990	12990	0
198	20241004	165700	60188820	12990	12990	12990	12990	0
199	20241004	165600	60188820	12990	12990	12990	12990	0
200	20241004	165500	60188820	12990	12990	12990	12990	0
201	20241004	165400	60188820	12990	12990	12990	12990	0
202	20241004	165300	60188820	12990	12990	12990	12990	0
203	20241004	165200	60188820	12990	12990	12990	12990	0
204	20241004	165100	60188820	12990	12990	12990	12990	0
205	20241004	165000	60188820	12990	12990	12990	12990	0
206	20241004	164900	60188820	12990	12990	12990	12990	0
207	20241004	164800	60188820	12990	12990	12990	12990	0
208	20241004	164700	60188820	12990	12990	12990	12990	0
209	20241004	164600	60188820	12990	12990	12990	12990	0
210	20241004	164500	60188820	12990	12990	12990	12990	0
211	20241004	164400	60188820	12990	12990	12990	12990	0
212	20241004	164300	60188820	12990	12990	12990	12990	96
213	20241004	164200	60188820	12990	12990	12990	12990	0
214	20241004	164100	60188820	12990	12990	12990	12990	0
215	20241004	164000	60188820	12990	12990	12990	12990	0
216	20241004	163900	60188820	12990	12990	12990	12990	0
217	20241004	163800	60188820	12990	12990	12990	12990	0
218	20241004	163700	60188820	12990	12990	12990	12990	0
219	20241004	163600	60188820	12990	12990	12990	12990	0
220	20241004	163500	60188820	12990	12990	12990	12990	0
221	20241004	163400	60188820	12990	12990	12990	12990	0
222	20241004	163300	60188820	12990	12990	12990	12990	0
223	20241004	163200	60188820	12990	12990	12990	12990	0
224	20241004	163100	60188820	12990	12990	12990	12990	0
225	20241004	163000	60188820	12990	12990	12990	12990	0
226	20241004	162900	60188820	12990	12990	12990	12990	0
227	20241004	162800	60188820	12990	12990	12990	12990	0
228	20241004	162700	60188820	12990	12990	12990	12990	0
229	20241004	162600	60188820	12990	12990	12990	12990	0
230	20241004	162500	60188820	12990	12990	12990	12990	0
231	20241004	162400	60188820	12990	12990	12990	12990	0
232	20241004	162300	60188820	12990	12990	12990	12990	0
233	20241004	162200	60188820	12990	12990	12990	12990	0
234	20241004	162100	60188820	12990	12990	12990	12990	0
235	20241004	162000	60188820	12990	12990	12990	12990	0
236	20241004	161900	60188820	12990	12990	12990	12990	0
237	20241004	161800	60188820	12990	12990	12990	12990	0
238	20241004	161700	60188820	12990	12990	12990	12990	0
239	20241004	161600	60188820	12990	12990	12990	12990	0
240	20241004	161500	60188820	12990	12990	12990	12990	0
241	20241004	161400	60188820	12990	12990	12990	12990	0
242	20241004	161300	60188820	12990	12990	12990	12990	96
243	20241004	161200	60188820	12990	12990	12990	12990	0
244	20241004	161100	60188820	12990	12990	12990	12990	0
245	20241004	161000	60188820	12990	12990	12990	12990	0
246	20241004	160900	60188820	12990	12990	12990	12990	0
247	20241004	160800	60188820	12990	12990	12990	12990	0
248	20241004	160700	60188820	12990	12990	12990	12990	0
249	20241004	160600	60188820	12990	12990	12990	12990	0
250	20241004	160500	60188820	12990	12990	12990	12990	0
251	20241004	160400	60188820	12990	12990	12990	12990	0
252	20241004	160300	60188820	12990	12990	12990	12990	0
253	20241004	160200	60188820	12990	12990	12990	12990	0
254	20241004	160100	60188820	12990	12990	12990	12990	0
255	20241004	160000	60188820	12990	12990	12990	12990	0
256	20241004	155900	60188820	12990	12990	12990	12990	0
257	20241004	155800	60188820	12990	12990	12990	12990	0
258	20241004	155700	60188820	12990	12990	12990	12990	0
259	20241004	155600	60188820	12990	12990	12990	12990	0
260	20241004	155500	60188820	12990	12990	12990	12990	0
261	20241004	155400	60188820	12990	12990	12990	12990	0
262	20241004	155300	60188820	12990	12990	12990	12990	0
263	20241004	155200	60188820	12990	12990	12990	12990	0
264	20241004	155100	60188820	12990	12990	12990	12990	0
265	20241004	155000	60188820	12990	12990	12990	12990	0
266	20241004	154900	60188820	12990	12990	12990	12990	0
267	20241004	154800	60188820	12990	12990	12990	12990	0
268	20241004	154700	60188820	12990	12990	12990	12990	0
269	20241004	154600	60188820	12990	12990	12990	12990	0
270	20241004	154500	60188820	12990	12990	12990	12990	0
271	20241004	154400	60188820	12990	12990	12990	12990	0
272	20241004	154300	60188820	12990	12990	12990	12990	96
273	20241004	154200	60188820	12990	12990	12990	12990	0
274	20241004	154100	60188820	12990	12990	12990	12990	0
275	20241004	154000	60188820	12990	12990	12990	12990	0
276	20241004	153900	60188820	12990	12990	12990	12990	0
277	20241004	153800	60188820	12990	12990	12990	12990	0
278	20241004	153700	60188820	12990	12990	12990	12990	0
279	20241004	153600	60188820	12990	12990	12990	12990	0
280	20241004	153500	60188820	12990	12990	12990	12990	0
281	20241004	153400	60188820	12990	12990	12990	12990	0
282	20241004	153300	60188820	12990	12990	12990	12990	0
283	20241004	153200	60188820	12990	12990	12990	12990	0
284	20241004	153100	60188820	12990	12990	12990	12990	0
285	20241004	153000	60188820	12990	12990	12990	12990	96
286	20241004	152900	58941780	12980	12980	12980	12980	0
287	20241004	152800	58941780	12980	12980	12980	12980	0
288	20241004	152700	58941780	12980	12980	12980	12980	0
289	20241004	152600	58941780	12980	12980	12980	12980	0
290	20241004	152500	58941780	12980	12980	12980	12980	0
291	20241004	152400	58941780	12980	12980	12980	12980	0
292	20241004	152300	58941780	12980	12980	12980	12980	0
293	20241004	152200	58941780	12980	12980	12980	12980	0
294	20241004	152100	58941780	12980	12980	12980	12980	0
295	20241004	152000	58941780	12980	12980	12980	12980	0
296	20241004	151900	58941780	12980	12980	12980	12980	0
297	20241004	151800	58941780	12980	12980	12980	12980	0
298	20241004	151700	58941780	12980	12980	12980	12980	6
299	20241004	151600	58863900	12980	12980	12980	12980	0
300	20241004	151500	58863900	12980	12980	12980	12980	38
301	20241004	151400	58370660	12980	12980	12980	12980	0
302	20241004	151300	58370660	12980	12980	12980	12980	0
303	20241004	151200	58370660	12980	12980	12980	12980	16
304	20241004	151100	58162980	12990	12990	12990	12990	0
305	20241004	151000	58162980	12990	12990	12990	12990	0
306	20241004	150900	58162980	12990	12990	12990	12990	0
307	20241004	150800	58162980	12990	12990	12990	12990	2
308	20241004	150700	58137000	12980	12980	12980	12980	0
309	20241004	150600	58137000	12980	12980	12980	12980	0
310	20241004	150500	58137000	12980	12980	12980	12980	0
311	20241004	150400	58137000	12980	12980	12980	12980	0
312	20241004	150300	58137000	12980	12980	12980	12980	13
313	20241004	150200	57968260	12980	12980	12980	12980	0
314	20241004	150100	57968260	12980	12980	12980	12980	0
315	20241004	150000	57968260	12980	12980	12980	12980	0
316	20241004	145900	57968260	12980	12980	12980	12980	0
317	20241004	145800	57968260	12980	12980	12980	12980	0
318	20241004	145700	57968260	12980	12980	12980	12980	0
319	20241004	145600	57968260	12980	12980	12980	12980	0
320	20241004	145500	57968260	12980	12980	12980	12980	35
321	20241004	145400	57513960	12980	12980	12980	12980	0
322	20241004	145300	57513960	12980	12980	12980	12980	0
323	20241004	145200	57513960	12980	12980	12980	12980	14
324	20241004	145100	57332240	12980	12980	12980	12980	0
325	20241004	145000	57332240	12980	12980	12980	12980	0
326	20241004	144900	57332240	12980	12980	12980	12980	0
327	20241004	144800	57332240	12980	12980	12980	12980	0
328	20241004	144700	57332240	12980	12980	12980	12980	0
329	20241004	144600	57332240	12980	12980	12980	12980	0
330	20241004	144500	57332240	12980	12980	12980	12980	0
331	20241004	144400	57332240	12980	12980	12980	12980	10
332	20241004	144300	57202440	12980	12980	12980	12980	0
333	20241004	144200	57202440	12980	12980	12980	12980	0
334	20241004	144100	57202440	12980	12980	12980	12980	0
335	20241004	144000	57202440	12980	12980	12980	12980	0
336	20241004	143900	57202440	12980	12980	12980	12980	0
337	20241004	143800	57202440	12980	12990	12990	12980	1058
338	20241004	143700	43462600	12990	12990	12990	12990	0
339	20241004	143600	43462600	12990	12990	12990	12990	0
340	20241004	143500	43462600	12990	12990	12990	12990	0
341	20241004	143400	43462600	12990	12990	12990	12990	0
342	20241004	143300	43462600	12990	12990	12990	12990	10
343	20241004	143200	43332700	12990	12990	12990	12990	0
344	20241004	143100	43332700	12990	12990	12990	12990	0
345	20241004	143000	43332700	12990	12990	12990	12990	0
346	20241004	142900	43332700	12990	12990	12990	12990	0
347	20241004	142800	43332700	12990	12990	12990	12990	0
348	20241004	142700	43332700	12990	12990	12990	12990	0
349	20241004	142600	43332700	12990	12990	12990	12990	0
350	20241004	142500	43332700	12990	12990	12990	12990	0
351	20241004	142400	43332700	12990	12990	12990	12990	0
352	20241004	142300	43332700	12990	12990	12990	12990	10
353	20241004	142200	43202800	12990	12990	12990	12990	0
354	20241004	142100	43202800	12990	12990	12990	12990	0
355	20241004	142000	43202800	12990	12990	12990	12990	0
356	20241004	141900	43202800	12990	12990	12990	12990	0
357	20241004	141800	43202800	12990	12990	12990	12990	0
358	20241004	141700	43202800	12990	12990	12990	12990	0
359	20241004	141600	43202800	12990	12990	12990	12990	0
360	20241004	141500	43202800	12990	12990	12990	12990	0
361	20241004	141400	43202800	12990	12990	12990	12990	10
362	20241004	141300	43072900	12990	12990	12990	12990	0
363	20241004	141200	43072900	12990	12990	12990	12990	0
364	20241004	141100	43072900	12990	12990	12990	12990	0
365	20241004	141000	43072900	12990	12990	12990	12990	0
366	20241004	140900	43072900	12990	12990	12990	12990	0
367	20241004	140800	43072900	12990	12990	12990	12990	0
368	20241004	140700	43072900	12990	12990	12990	12990	0
369	20241004	140600	43072900	12990	12990	12990	12990	0
370	20241004	140500	43072900	12990	12990	12990	12990	0
371	20241004	140400	43072900	12990	12990	12990	12990	0
372	20241004	140300	43072900	12990	12990	12990	12990	10
373	20241004	140200	42943000	13000	13000	13000	13000	0
374	20241004	140100	42943000	13000	13000	13000	13000	0
375	20241004	140000	42943000	13000	13000	13000	13000	0
376	20241004	135900	42943000	13000	13010	13010	13000	166
377	20241004	135800	40784700	13050	13050	13050	13050	0
378	20241004	135700	40784700	13050	13050	13050	13050	0
379	20241004	135600	40784700	13050	13050	13050	13050	10
380	20241004	135500	40654200	13000	13000	13000	13000	0
381	20241004	135400	40654200	13000	13010	13010	13000	923
382	20241004	135300	28646050	13060	13060	13060	13060	0
383	20241004	135200	28646050	13060	13060	13060	13060	0
384	20241004	135100	28646050	13060	13060	13060	13060	0
385	20241004	135000	28646050	13060	13060	13060	13060	0
386	20241004	134900	28646050	13060	13060	13060	13060	0
387	20241004	134800	28646050	13060	13050	13060	13050	100
388	20241004	134700	27340780	13040	13040	13040	13040	0
389	20241004	134600	27340780	13040	13040	13040	13040	0
390	20241004	134500	27340780	13040	13040	13040	13040	0
391	20241004	134400	27340780	13040	13040	13040	13040	0
392	20241004	134300	27340780	13040	13010	13040	13010	58
393	20241004	134200	26584700	13010	13010	13010	13010	0
394	20241004	134100	26584700	13010	13010	13010	13010	0
395	20241004	134000	26584700	13010	13010	13010	13010	0
396	20241004	133900	26584700	13010	13010	13010	13010	0
397	20241004	133800	26584700	13010	13010	13010	13010	0
398	20241004	133700	26584700	13010	13010	13010	13010	0
399	20241004	133600	26584700	13010	13010	13010	13010	0
400	20241004	133500	26584700	13010	13010	13010	13010	0
401	20241004	133400	26584700	13010	13010	13010	13010	0
402	20241004	133300	26584700	13010	13010	13010	13010	8
403	20241004	133200	26480620	13010	13010	13010	13010	0
404	20241004	133100	26480620	13010	13010	13010	13010	0
405	20241004	133000	26480620	13010	13010	13010	13010	0
406	20241004	132900	26480620	13010	13010	13010	13010	0
407	20241004	132800	26480620	13010	13010	13010	13010	0
408	20241004	132700	26480620	13010	13010	13010	13010	0
409	20241004	132600	26480620	13010	13010	13010	13010	0
410	20241004	132500	26480620	13010	13010	13010	13010	0
411	20241004	132400	26480620	13010	13010	13010	13010	0
412	20241004	132300	26480620	13010	13010	13010	13010	0
413	20241004	132200	26480620	13010	13010	13010	13010	14
414	20241004	132100	26298480	13050	13050	13050	13050	0
415	20241004	132000	26298480	13050	13050	13050	13050	0
416	20241004	131900	26298480	13050	13050	13050	13050	0
417	20241004	131800	26298480	13050	13050	13050	13050	0
418	20241004	131700	26298480	13050	13050	13050	13050	40
419	20241004	131600	25776480	13050	13050	13050	13050	1
420	20241004	131500	25763430	13050	13050	13050	13050	0
421	20241004	131400	25763430	13050	13050	13050	13050	0
422	20241004	131300	25763430	13050	13040	13050	13040	105
423	20241004	131200	24394040	13000	13000	13000	13000	0
424	20241004	131100	24394040	13000	13000	13000	13000	0
425	20241004	131000	24394040	13000	13000	13000	13000	0
426	20241004	130900	24394040	13000	13000	13000	13000	0
427	20241004	130800	24394040	13000	13000	13000	13000	0
428	20241004	130700	24394040	13000	13000	13000	13000	0
429	20241004	130600	24394040	13000	13000	13000	13000	0
430	20241004	130500	24394040	13000	13000	13000	13000	0
431	20241004	130400	24394040	13000	13000	13000	13000	6
432	20241004	130300	24316040	12990	12990	12990	12990	0
433	20241004	130200	24316040	12990	12990	12990	12990	0
434	20241004	130100	24316040	12990	12990	12990	12990	0
435	20241004	130000	24316040	12990	12990	12990	12990	0
436	20241004	125900	24316040	12990	12990	12990	12990	0
437	20241004	125800	24316040	12990	12990	12990	12990	13
438	20241004	125700	24147170	12990	12990	12990	12990	0
439	20241004	125600	24147170	12990	12990	12990	12990	0
440	20241004	125500	24147170	12990	12990	12990	12990	13
441	20241004	125400	23978300	13030	13030	13030	13030	0
442	20241004	125300	23978300	13030	13030	13030	13030	0
443	20241004	125200	23978300	13030	13030	13030	13030	0
444	20241004	125100	23978300	13030	13020	13030	13020	200
445	20241004	125000	21372440	13020	13020	13020	13020	0
446	20241004	124900	21372440	13020	13020	13020	13020	0
447	20241004	124800	21372440	13020	13020	13020	13020	0
448	20241004	124700	21372440	13020	13020	13020	13020	0
449	20241004	124600	21372440	13020	13020	13020	13020	0
450	20241004	124500	21372440	13020	13020	13020	13020	0
451	20241004	124400	21372440	13020	13020	13020	13020	0
452	20241004	124300	21372440	13020	13020	13020	13020	0
453	20241004	124200	21372440	13020	13020	13020	13020	0
454	20241004	124100	21372440	13020	13020	13020	13020	0
455	20241004	124000	21372440	13020	13020	13020	13020	0
456	20241004	123900	21372440	13020	13020	13020	13020	0
457	20241004	123800	21372440	13020	13020	13020	13020	0
458	20241004	123700	21372440	13020	13020	13020	13020	0
459	20241004	123600	21372440	13020	13010	13020	13010	100
460	20241004	123500	20070640	12980	12980	12980	12980	0
461	20241004	123400	20070640	12980	12980	12980	12980	6
462	20241004	123300	19992760	12980	12980	12980	12980	0
463	20241004	123200	19992760	12980	12980	12980	12980	0
464	20241004	123100	19992760	12980	12980	12980	12980	0
465	20241004	123000	19992760	12980	12980	12980	12980	0
466	20241004	122900	19992760	12980	12980	12980	12980	0
467	20241004	122800	19992760	12980	12980	12980	12980	0
468	20241004	122700	19992760	12980	12980	12980	12980	0
469	20241004	122600	19992760	12980	12980	12980	12980	0
470	20241004	122500	19992760	12980	12980	12980	12980	0
471	20241004	122400	19992760	12980	12980	12980	12980	12
472	20241004	122300	19837000	12990	12990	12990	12990	0
473	20241004	122200	19837000	12990	12990	12990	12990	0
474	20241004	122100	19837000	12990	12990	12990	12990	0
475	20241004	122000	19837000	12990	12990	12990	12990	1
476	20241004	121900	19824010	12980	12980	12980	12980	0
477	20241004	121800	19824010	12980	12980	12980	12980	0
478	20241004	121700	19824010	12980	12980	12980	12980	0
479	20241004	121600	19824010	12980	12980	12980	12980	0
480	20241004	121500	19824010	12980	12980	12980	12980	0
481	20241004	121400	19824010	12980	12980	12980	12980	0
482	20241004	121300	19824010	12980	12980	12980	12980	0
483	20241004	121200	19824010	12980	12980	12980	12980	0
484	20241004	121100	19824010	12980	12980	12980	12980	0
485	20241004	121000	19824010	12980	12980	12980	12980	0
486	20241004	120900	19824010	12980	12980	12980	12980	0
487	20241004	120800	19824010	12980	12980	12980	12980	0
488	20241004	120700	19824010	12980	12980	12980	12980	0
489	20241004	120600	19824010	12980	12980	12980	12980	0
490	20241004	120500	19824010	12980	12980	12980	12980	0
491	20241004	120400	19824010	12980	12980	12980	12980	5
492	20241004	120300	19759110	12980	12980	12980	12980	0
493	20241004	120200	19759110	12980	12980	12980	12980	0
494	20241004	120100	19759110	12980	12980	12980	12980	0
495	20241004	120000	19759110	12980	12980	12980	12980	0
496	20241004	115900	19759110	12980	12980	12980	12980	0
497	20241004	115800	19759110	12980	12980	12980	12980	0
498	20241004	115700	19759110	12980	12980	12980	12980	0
499	20241004	115600	19759110	12980	12980	12980	12980	0
500	20241004	115500	19759110	12980	12980	12980	12980	0
501	20241004	115400	19759110	12980	12980	12980	12980	0
502	20241004	115300	19759110	12980	12980	12980	12980	0
503	20241004	115200	19759110	12980	12980	12980	12980	7
504	20241004	115100	19668250	12980	12980	12980	12980	0
505	20241004	115000	19668250	12980	12980	12980	12980	0
506	20241004	114900	19668250	12980	12980	12980	12980	0
507	20241004	114800	19668250	12980	12980	12980	12980	0
508	20241004	114700	19668250	12980	12980	12980	12980	0
509	20241004	114600	19668250	12980	12980	12980	12980	0
510	20241004	114500	19668250	12980	12980	12980	12980	0
511	20241004	114400	19668250	12980	12980	12980	12980	0
512	20241004	114300	19668250	12980	12980	12980	12980	0
513	20241004	114200	19668250	12980	12980	12980	12980	0
514	20241004	114100	19668250	12980	12980	12980	12980	6
515	20241004	114000	19590370	13010	13010	13010	13010	0
516	20241004	113900	19590370	13010	13010	13010	13010	0
517	20241004	113800	19590370	13010	13010	13010	13010	0
518	20241004	113700	19590370	13010	13010	13010	13010	0
519	20241004	113600	19590370	13010	13010	13010	13010	0
520	20241004	113500	19590370	13010	13010	13010	13010	0
521	20241004	113400	19590370	13010	13010	13010	13010	0
522	20241004	113300	19590370	13010	13010	13010	13010	0
523	20241004	113200	19590370	13010	13010	13010	13010	70
524	20241004	113100	18679670	12980	12980	12980	12980	8
525	20241004	113000	18575830	12980	12980	12980	12980	0
526	20241004	112900	18575830	12980	12980	12980	12980	0
527	20241004	112800	18575830	12980	12980	12980	12980	0
528	20241004	112700	18575830	12980	12980	12980	12980	0
529	20241004	112600	18575830	12980	12980	12980	12980	0
530	20241004	112500	18575830	12980	12980	12980	12980	0
531	20241004	112400	18575830	12980	12980	12980	12980	9
532	20241004	112300	18459010	12980	12980	12980	12980	0
533	20241004	112200	18459010	12980	12980	12980	12980	0
534	20241004	112100	18459010	12980	12980	12980	12980	0
535	20241004	112000	18459010	12980	12980	12980	12980	0
536	20241004	111900	18459010	12980	12980	12980	12980	0
537	20241004	111800	18459010	12980	12980	12980	12980	0
538	20241004	111700	18459010	12980	12980	12980	12980	0
539	20241004	111600	18459010	12980	12980	12980	12980	0
540	20241004	111500	18459010	12980	12980	12980	12980	0
541	20241004	111400	18459010	12980	12980	12980	12980	8
542	20241004	111300	18355170	12980	12980	12980	12980	0
543	20241004	111200	18355170	12980	12980	12980	12980	0
544	20241004	111100	18355170	12980	12980	12980	12980	0
545	20241004	111000	18355170	12980	12980	12980	12980	0
546	20241004	110900	18355170	12980	12980	12980	12980	0
547	20241004	110800	18355170	12980	12980	12980	12980	0
548	20241004	110700	18355170	12980	12980	12980	12980	53
549	20241004	110600	17667230	12980	12980	12980	12980	100
550	20241004	110500	16369230	12990	12990	12990	12990	128
551	20241004	110400	14706510	12990	12990	12990	12990	64
552	20241004	110300	13875150	13030	13030	13030	13030	0
553	20241004	110200	13875150	13030	13030	13030	13030	0
554	20241004	110100	13875150	13030	13030	13030	13030	0
555	20241004	110000	13875150	13030	13030	13030	13030	0
556	20241004	105900	13875150	13030	13030	13030	13030	0
557	20241004	105800	13875150	13030	13030	13030	13030	0
558	20241004	105700	13875150	13030	13030	13030	13030	0
559	20241004	105600	13875150	13030	13030	13030	13030	0
560	20241004	105500	13875150	13030	13030	13030	13030	0
561	20241004	105400	13875150	13030	13030	13030	13030	0
562	20241004	105300	13875150	13030	13030	13030	13030	0
563	20241004	105200	13875150	13030	13030	13030	13030	1
564	20241004	105100	13862120	13010	13010	13010	13010	18
565	20241004	105000	13627940	13010	13010	13010	13010	0
566	20241004	104900	13627940	13010	13010	13010	13010	0
567	20241004	104800	13627940	13010	13010	13010	13010	0
568	20241004	104700	13627940	13010	13010	13010	13010	0
569	20241004	104600	13627940	13010	13010	13010	13010	0
570	20241004	104500	13627940	13010	13010	13010	13010	0
571	20241004	104400	13627940	13010	13010	13010	13010	0
572	20241004	104300	13627940	13010	13010	13010	13010	0
573	20241004	104200	13627940	13010	13010	13010	13010	0
574	20241004	104100	13627940	13010	13010	13010	13010	80
575	20241004	104000	12587140	12990	12990	12990	12990	0
576	20241004	103900	12587140	12990	12990	12990	12990	0
577	20241004	103800	12587140	12990	12990	12990	12990	0
578	20241004	103700	12587140	12990	12990	12990	12990	0
579	20241004	103600	12587140	12990	12990	12990	12990	0
580	20241004	103500	12587140	12990	12990	12990	12990	0
581	20241004	103400	12587140	12990	12990	12990	12990	0
582	20241004	103300	12587140	12990	12990	12990	12990	0
583	20241004	103200	12587140	12990	12990	12990	12990	0
584	20241004	103100	12587140	12990	12990	12990	12990	0
585	20241004	103000	12587140	12990	12990	12990	12990	0
586	20241004	102900	12587140	12990	12990	12990	12990	1
587	20241004	102800	12574150	13010	13010	13010	13010	0
588	20241004	102700	12574150	13010	13010	13010	13010	0
589	20241004	102600	12574150	13010	13010	13010	13010	0
590	20241004	102500	12574150	13010	13010	13010	13010	0
591	20241004	102400	12574150	13010	13010	13010	13010	0
592	20241004	102300	12574150	13010	13010	13010	13010	0
593	20241004	102200	12574150	13010	13010	13010	13010	0
594	20241004	102100	12574150	13010	13010	13010	13010	0
595	20241004	102000	12574150	13010	13010	13010	13010	0
596	20241004	101900	12574150	13010	13010	13010	13010	0
597	20241004	101800	12574150	13010	13010	13010	13010	1
598	20241004	101700	12561140	12980	12980	12980	12980	0
599	20241004	101600	12561140	12980	12980	12980	12980	0
600	20241004	101500	12561140	12980	12980	12980	12980	0
601	20241004	101400	12561140	12980	12980	12980	12980	0
602	20241004	101300	12561140	12980	12980	13000	12980	145
603	20241004	101200	10676960	12980	12980	12980	12980	93
604	20241004	101100	9469820	12970	12970	12970	12970	0
605	20241004	101000	9469820	12970	12970	12970	12970	77
606	20241004	100900	8471130	12970	12970	12970	12970	0
607	20241004	100800	8471130	12970	12970	12970	12970	10
608	20241004	100700	8341430	12970	12970	12970	12970	40
609	20241004	100600	7822630	12950	12950	12950	12950	0
610	20241004	100500	7822630	12950	12950	12950	12950	20
611	20241004	100400	7563630	12950	12950	12950	12950	1
612	20241004	100300	7550680	12950	12950	12950	12950	2
613	20241004	100200	7524780	12970	12970	12970	12970	0
614	20241004	100100	7524780	12970	12970	12970	12970	0
615	20241004	100000	7524780	12970	12970	12970	12970	7
616	20241004	095900	7433990	12960	12960	12960	12960	0
617	20241004	095800	7433990	12960	12960	12960	12960	0
618	20241004	095700	7433990	12960	12960	12960	12960	0
619	20241004	095600	7433990	12960	12960	12960	12960	32
620	20241004	095500	7019270	12960	12960	12960	12960	1
621	20241004	095400	7006310	12960	12960	12960	12960	0
622	20241004	095300	7006310	12960	12960	12960	12960	0
623	20241004	095200	7006310	12960	12960	12960	12960	0
624	20241004	095100	7006310	12960	12960	12960	12960	53
625	20241004	095000	6319430	12970	12960	12970	12960	48
626	20241004	094900	5697340	12960	12960	12960	12960	1
627	20241004	094800	5684380	12920	12920	12920	12920	0
628	20241004	094700	5684380	12920	12920	12920	12920	0
629	20241004	094600	5684380	12920	12920	12920	12920	0
630	20241004	094500	5684380	12920	12920	12920	12920	2
631	20241004	094400	5658540	12920	12920	12920	12920	4
632	20241004	094300	5606860	12920	12960	12960	12920	4
633	20241004	094200	5555060	12960	12980	12980	12960	3
634	20241004	094100	5516160	12910	12910	12910	12910	0
635	20241004	094000	5516160	12910	12910	12910	12910	0
636	20241004	093900	5516160	12910	12910	12910	12910	0
637	20241004	093800	5516160	12910	12910	12910	12910	0
638	20241004	093700	5516160	12910	12910	12910	12910	0
639	20241004	093600	5516160	12910	12910	12910	12910	0
640	20241004	093500	5516160	12910	12910	12910	12910	0
641	20241004	093400	5516160	12910	12910	12910	12910	0
642	20241004	093300	5516160	12910	12910	12910	12910	39
643	20241004	093200	5012670	12980	12980	12980	12980	0
644	20241004	093100	5012670	12980	12980	12980	12980	0
645	20241004	093000	5012670	12980	12980	12980	12980	0
646	20241004	092900	5012670	12980	12980	12980	12980	0
647	20241004	092800	5012670	12980	12980	12980	12980	0
648	20241004	092700	5012670	12980	12980	12980	12980	0
649	20241004	092600	5012670	12980	12980	12980	12980	0
650	20241004	092500	5012670	12980	12980	12980	12980	0
651	20241004	092400	5012670	12980	12980	12980	12980	0
652	20241004	092300	5012670	12980	12980	12980	12980	20
653	20241004	092200	4753070	12980	12970	12980	12970	50
654	20241004	092100	4104150	12910	12910	12910	12910	119
655	20241004	092000	2567860	12920	12920	12920	12920	8
656	20241004	091900	2464500	12920	12920	12920	12920	0
657	20241004	091800	2464500	12920	12920	12920	12920	0
658	20241004	091700	2464500	12920	12920	12920	12920	0
659	20241004	091600	2464500	12920	12920	12920	12920	0
660	20241004	091500	2464500	12920	12920	12920	12920	0
661	20241004	091400	2464500	12920	12920	12920	12920	0
662	20241004	091300	2464500	12920	12920	12920	12920	127
663	20241004	091200	823660	12900	12900	12900	12900	0
664	20241004	091100	823660	12900	12900	12900	12900	0
665	20241004	091000	823660	12900	12900	12900	12900	0
666	20241004	090900	823660	12900	13090	13090	12900	16
667	20241004	090800	615360	13100	13100	13100	13100	0
668	20241004	090700	615360	13100	13080	13100	13080	40
669	20241004	090600	91700	13100	13100	13100	13100	0
670	20241004	090500	91700	13100	13100	13100	13100	0
671	20241004	090400	91700	13100	13100	13100	13100	0
672	20241004	090300	91700	13100	13100	13100	13100	0
673	20241004	090200	91700	13100	13100	13100	13100	0
674	20241004	090100	91700	13100	13100	13100	13100	0
675	20241004	090000	91700	13100	13100	13100	13100	7