KissMeData/102940/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201200	140621410	18570	18570	18570	18570	157
3	20241004	201100	140621410	18570	18570	18570	18570	0
4	20241004	201000	140621410	18570	18570	18570	18570	0
5	20241004	200900	140621410	18570	18570	18570	18570	0
6	20241004	200800	140621410	18570	18570	18570	18570	0
7	20241004	200700	140621410	18570	18570	18570	18570	0
8	20241004	200600	140621410	18570	18570	18570	18570	0
9	20241004	200500	140621410	18570	18570	18570	18570	0
10	20241004	200400	140621410	18570	18570	18570	18570	0
11	20241004	200300	140621410	18570	18570	18570	18570	0
12	20241004	200200	140621410	18570	18570	18570	18570	0
13	20241004	200100	140621410	18570	18570	18570	18570	0
14	20241004	200000	140621410	18570	18570	18570	18570	0
15	20241004	195900	140621410	18570	18570	18570	18570	0
16	20241004	195800	140621410	18570	18570	18570	18570	0
17	20241004	195700	140621410	18570	18570	18570	18570	0
18	20241004	195600	140621410	18570	18570	18570	18570	0
19	20241004	195500	140621410	18570	18570	18570	18570	0
20	20241004	195400	140621410	18570	18570	18570	18570	0
21	20241004	195300	140621410	18570	18570	18570	18570	0
22	20241004	195200	140621410	18570	18570	18570	18570	0
23	20241004	195100	140621410	18570	18570	18570	18570	0
24	20241004	195000	140621410	18570	18570	18570	18570	0
25	20241004	194900	140621410	18570	18570	18570	18570	0
26	20241004	194800	140621410	18570	18570	18570	18570	0
27	20241004	194700	140621410	18570	18570	18570	18570	0
28	20241004	194600	140621410	18570	18570	18570	18570	0
29	20241004	194500	140621410	18570	18570	18570	18570	0
30	20241004	194400	140621410	18570	18570	18570	18570	0
31	20241004	194300	140621410	18570	18570	18570	18570	0
32	20241004	194200	140621410	18570	18570	18570	18570	157
33	20241004	194100	140621410	18570	18570	18570	18570	0
34	20241004	194000	140621410	18570	18570	18570	18570	0
35	20241004	193900	140621410	18570	18570	18570	18570	0
36	20241004	193800	140621410	18570	18570	18570	18570	0
37	20241004	193700	140621410	18570	18570	18570	18570	0
38	20241004	193600	140621410	18570	18570	18570	18570	0
39	20241004	193500	140621410	18570	18570	18570	18570	0
40	20241004	193400	140621410	18570	18570	18570	18570	0
41	20241004	193300	140621410	18570	18570	18570	18570	0
42	20241004	193200	140621410	18570	18570	18570	18570	0
43	20241004	193100	140621410	18570	18570	18570	18570	0
44	20241004	193000	140621410	18570	18570	18570	18570	0
45	20241004	192900	140621410	18570	18570	18570	18570	0
46	20241004	192800	140621410	18570	18570	18570	18570	0
47	20241004	192700	140621410	18570	18570	18570	18570	0
48	20241004	192600	140621410	18570	18570	18570	18570	0
49	20241004	192500	140621410	18570	18570	18570	18570	0
50	20241004	192400	140621410	18570	18570	18570	18570	0
51	20241004	192300	140621410	18570	18570	18570	18570	0
52	20241004	192200	140621410	18570	18570	18570	18570	0
53	20241004	192100	140621410	18570	18570	18570	18570	0
54	20241004	192000	140621410	18570	18570	18570	18570	0
55	20241004	191900	140621410	18570	18570	18570	18570	0
56	20241004	191800	140621410	18570	18570	18570	18570	0
57	20241004	191700	140621410	18570	18570	18570	18570	0
58	20241004	191600	140621410	18570	18570	18570	18570	0
59	20241004	191500	140621410	18570	18570	18570	18570	0
60	20241004	191400	140621410	18570	18570	18570	18570	0
61	20241004	191300	140621410	18570	18570	18570	18570	0
62	20241004	191200	140621410	18570	18570	18570	18570	157
63	20241004	191100	140621410	18570	18570	18570	18570	0
64	20241004	191000	140621410	18570	18570	18570	18570	0
65	20241004	190900	140621410	18570	18570	18570	18570	0
66	20241004	190800	140621410	18570	18570	18570	18570	0
67	20241004	190700	140621410	18570	18570	18570	18570	0
68	20241004	190600	140621410	18570	18570	18570	18570	0
69	20241004	190500	140621410	18570	18570	18570	18570	0
70	20241004	190400	140621410	18570	18570	18570	18570	0
71	20241004	190300	140621410	18570	18570	18570	18570	0
72	20241004	190200	140621410	18570	18570	18570	18570	0
73	20241004	190100	140621410	18570	18570	18570	18570	0
74	20241004	190000	140621410	18570	18570	18570	18570	0
75	20241004	185900	140621410	18570	18570	18570	18570	0
76	20241004	185800	140621410	18570	18570	18570	18570	0
77	20241004	185700	140621410	18570	18570	18570	18570	0
78	20241004	185600	140621410	18570	18570	18570	18570	0
79	20241004	185500	140621410	18570	18570	18570	18570	0
80	20241004	185400	140621410	18570	18570	18570	18570	0
81	20241004	185300	140621410	18570	18570	18570	18570	0
82	20241004	185200	140621410	18570	18570	18570	18570	0
83	20241004	185100	140621410	18570	18570	18570	18570	0
84	20241004	185000	140621410	18570	18570	18570	18570	0
85	20241004	184900	140621410	18570	18570	18570	18570	0
86	20241004	184800	140621410	18570	18570	18570	18570	0
87	20241004	184700	140621410	18570	18570	18570	18570	0
88	20241004	184600	140621410	18570	18570	18570	18570	0
89	20241004	184500	140621410	18570	18570	18570	18570	0
90	20241004	184400	140621410	18570	18570	18570	18570	0
91	20241004	184300	140621410	18570	18570	18570	18570	0
92	20241004	184200	140621410	18570	18570	18570	18570	157
93	20241004	184100	140621410	18570	18570	18570	18570	0
94	20241004	184000	140621410	18570	18570	18570	18570	0
95	20241004	183900	140621410	18570	18570	18570	18570	0
96	20241004	183800	140621410	18570	18570	18570	18570	0
97	20241004	183700	140621410	18570	18570	18570	18570	0
98	20241004	183600	140621410	18570	18570	18570	18570	0
99	20241004	183500	140621410	18570	18570	18570	18570	0
100	20241004	183400	140621410	18570	18570	18570	18570	0
101	20241004	183300	140621410	18570	18570	18570	18570	0
102	20241004	183200	140621410	18570	18570	18570	18570	0
103	20241004	183100	140621410	18570	18570	18570	18570	0
104	20241004	183000	140621410	18570	18570	18570	18570	0
105	20241004	182900	140621410	18570	18570	18570	18570	0
106	20241004	182800	140621410	18570	18570	18570	18570	0
107	20241004	182700	140621410	18570	18570	18570	18570	0
108	20241004	182600	140621410	18570	18570	18570	18570	0
109	20241004	182500	140621410	18570	18570	18570	18570	0
110	20241004	182400	140621410	18570	18570	18570	18570	0
111	20241004	182300	140621410	18570	18570	18570	18570	0
112	20241004	182200	140621410	18570	18570	18570	18570	0
113	20241004	182100	140621410	18570	18570	18570	18570	0
114	20241004	182000	140621410	18570	18570	18570	18570	0
115	20241004	181900	140621410	18570	18570	18570	18570	0
116	20241004	181800	140621410	18570	18570	18570	18570	0
117	20241004	181700	140621410	18570	18570	18570	18570	0
118	20241004	181600	140621410	18570	18570	18570	18570	0
119	20241004	181500	140621410	18570	18570	18570	18570	0
120	20241004	181400	140621410	18570	18570	18570	18570	0
121	20241004	181300	140621410	18570	18570	18570	18570	0
122	20241004	181200	140621410	18570	18570	18570	18570	157
123	20241004	181100	140621410	18570	18570	18570	18570	0
124	20241004	181000	140621410	18570	18570	18570	18570	0
125	20241004	180900	140621410	18570	18570	18570	18570	0
126	20241004	180800	140621410	18570	18570	18570	18570	0
127	20241004	180700	140621410	18570	18570	18570	18570	0
128	20241004	180600	140621410	18570	18570	18570	18570	0
129	20241004	180500	140621410	18570	18570	18570	18570	0
130	20241004	180400	140621410	18570	18570	18570	18570	0
131	20241004	180300	140621410	18570	18570	18570	18570	0
132	20241004	180200	140621410	18570	18570	18570	18570	0
133	20241004	180100	140621410	18570	18570	18570	18570	0
134	20241004	180000	140621410	18570	18570	18570	18570	0
135	20241004	175900	140621410	18570	18570	18570	18570	0
136	20241004	175800	140621410	18570	18570	18570	18570	0
137	20241004	175700	140621410	18570	18570	18570	18570	0
138	20241004	175600	140621410	18570	18570	18570	18570	0
139	20241004	175500	140621410	18570	18570	18570	18570	0
140	20241004	175400	140621410	18570	18570	18570	18570	0
141	20241004	175300	140621410	18570	18570	18570	18570	0
142	20241004	175200	140621410	18570	18570	18570	18570	0
143	20241004	175100	140621410	18570	18570	18570	18570	0
144	20241004	175000	140621410	18570	18570	18570	18570	0
145	20241004	174900	140621410	18570	18570	18570	18570	0
146	20241004	174800	140621410	18570	18570	18570	18570	0
147	20241004	174700	140621410	18570	18570	18570	18570	0
148	20241004	174600	140621410	18570	18570	18570	18570	0
149	20241004	174500	140621410	18570	18570	18570	18570	0
150	20241004	174400	140621410	18570	18570	18570	18570	0
151	20241004	174300	140621410	18570	18570	18570	18570	0
152	20241004	174200	140621410	18570	18570	18570	18570	157
153	20241004	174100	140621410	18570	18570	18570	18570	0
154	20241004	174000	140621410	18570	18570	18570	18570	0
155	20241004	173900	140621410	18570	18570	18570	18570	0
156	20241004	173800	140621410	18570	18570	18570	18570	0
157	20241004	173700	140621410	18570	18570	18570	18570	0
158	20241004	173600	140621410	18570	18570	18570	18570	0
159	20241004	173500	140621410	18570	18570	18570	18570	0
160	20241004	173400	140621410	18570	18570	18570	18570	0
161	20241004	173300	140621410	18570	18570	18570	18570	0
162	20241004	173200	140621410	18570	18570	18570	18570	0
163	20241004	173100	140621410	18570	18570	18570	18570	0
164	20241004	173000	140621410	18570	18570	18570	18570	0
165	20241004	172900	140621410	18570	18570	18570	18570	0
166	20241004	172800	140621410	18570	18570	18570	18570	0
167	20241004	172700	140621410	18570	18570	18570	18570	0
168	20241004	172600	140621410	18570	18570	18570	18570	0
169	20241004	172500	140621410	18570	18570	18570	18570	0
170	20241004	172400	140621410	18570	18570	18570	18570	0
171	20241004	172300	140621410	18570	18570	18570	18570	0
172	20241004	172200	140621410	18570	18570	18570	18570	0
173	20241004	172100	140621410	18570	18570	18570	18570	0
174	20241004	172000	140621410	18570	18570	18570	18570	0
175	20241004	171900	140621410	18570	18570	18570	18570	0
176	20241004	171800	140621410	18570	18570	18570	18570	0
177	20241004	171700	140621410	18570	18570	18570	18570	0
178	20241004	171600	140621410	18570	18570	18570	18570	0
179	20241004	171500	140621410	18570	18570	18570	18570	0
180	20241004	171400	140621410	18570	18570	18570	18570	0
181	20241004	171300	140621410	18570	18570	18570	18570	0
182	20241004	171200	140621410	18570	18570	18570	18570	157
183	20241004	171100	140621410	18570	18570	18570	18570	0
184	20241004	171000	140621410	18570	18570	18570	18570	0
185	20241004	170900	140621410	18570	18570	18570	18570	0
186	20241004	170800	140621410	18570	18570	18570	18570	0
187	20241004	170700	140621410	18570	18570	18570	18570	0
188	20241004	170600	140621410	18570	18570	18570	18570	0
189	20241004	170500	140621410	18570	18570	18570	18570	0
190	20241004	170400	140621410	18570	18570	18570	18570	0
191	20241004	170300	140621410	18570	18570	18570	18570	0
192	20241004	170200	140621410	18570	18570	18570	18570	0
193	20241004	170100	140621410	18570	18570	18570	18570	0
194	20241004	170000	140621410	18570	18570	18570	18570	0
195	20241004	165900	140621410	18570	18570	18570	18570	0
196	20241004	165800	140621410	18570	18570	18570	18570	0
197	20241004	165700	140621410	18570	18570	18570	18570	0
198	20241004	165600	140621410	18570	18570	18570	18570	0
199	20241004	165500	140621410	18570	18570	18570	18570	0
200	20241004	165400	140621410	18570	18570	18570	18570	0
201	20241004	165300	140621410	18570	18570	18570	18570	0
202	20241004	165200	140621410	18570	18570	18570	18570	0
203	20241004	165100	140621410	18570	18570	18570	18570	0
204	20241004	165000	140621410	18570	18570	18570	18570	0
205	20241004	164900	140621410	18570	18570	18570	18570	0
206	20241004	164800	140621410	18570	18570	18570	18570	0
207	20241004	164700	140621410	18570	18570	18570	18570	0
208	20241004	164600	140621410	18570	18570	18570	18570	0
209	20241004	164500	140621410	18570	18570	18570	18570	0
210	20241004	164400	140621410	18570	18570	18570	18570	0
211	20241004	164300	140621410	18570	18570	18570	18570	0
212	20241004	164200	140621410	18570	18570	18570	18570	157
213	20241004	164100	140621410	18570	18570	18570	18570	0
214	20241004	164000	140621410	18570	18570	18570	18570	0
215	20241004	163900	140621410	18570	18570	18570	18570	0
216	20241004	163800	140621410	18570	18570	18570	18570	0
217	20241004	163700	140621410	18570	18570	18570	18570	0
218	20241004	163600	140621410	18570	18570	18570	18570	0
219	20241004	163500	140621410	18570	18570	18570	18570	0
220	20241004	163400	140621410	18570	18570	18570	18570	0
221	20241004	163300	140621410	18570	18570	18570	18570	0
222	20241004	163200	140621410	18570	18570	18570	18570	0
223	20241004	163100	140621410	18570	18570	18570	18570	0
224	20241004	163000	140621410	18570	18570	18570	18570	0
225	20241004	162900	140621410	18570	18570	18570	18570	0
226	20241004	162800	140621410	18570	18570	18570	18570	0
227	20241004	162700	140621410	18570	18570	18570	18570	0
228	20241004	162600	140621410	18570	18570	18570	18570	0
229	20241004	162500	140621410	18570	18570	18570	18570	0
230	20241004	162400	140621410	18570	18570	18570	18570	0
231	20241004	162300	140621410	18570	18570	18570	18570	0
232	20241004	162200	140621410	18570	18570	18570	18570	0
233	20241004	162100	140621410	18570	18570	18570	18570	0
234	20241004	162000	140621410	18570	18570	18570	18570	0
235	20241004	161900	140621410	18570	18570	18570	18570	0
236	20241004	161800	140621410	18570	18570	18570	18570	0
237	20241004	161700	140621410	18570	18570	18570	18570	0
238	20241004	161600	140621410	18570	18570	18570	18570	0
239	20241004	161500	140621410	18570	18570	18570	18570	0
240	20241004	161400	140621410	18570	18570	18570	18570	0
241	20241004	161300	140621410	18570	18570	18570	18570	0
242	20241004	161200	140621410	18570	18570	18570	18570	157
243	20241004	161100	140621410	18570	18570	18570	18570	0
244	20241004	161000	140621410	18570	18570	18570	18570	0
245	20241004	160900	140621410	18570	18570	18570	18570	0
246	20241004	160800	140621410	18570	18570	18570	18570	0
247	20241004	160700	140621410	18570	18570	18570	18570	0
248	20241004	160600	140621410	18570	18570	18570	18570	0
249	20241004	160500	140621410	18570	18570	18570	18570	0
250	20241004	160400	140621410	18570	18570	18570	18570	0
251	20241004	160300	140621410	18570	18570	18570	18570	0
252	20241004	160200	140621410	18570	18570	18570	18570	0
253	20241004	160100	140621410	18570	18570	18570	18570	0
254	20241004	160000	140621410	18570	18570	18570	18570	0
255	20241004	155900	140621410	18570	18570	18570	18570	0
256	20241004	155800	140621410	18570	18570	18570	18570	0
257	20241004	155700	140621410	18570	18570	18570	18570	0
258	20241004	155600	140621410	18570	18570	18570	18570	0
259	20241004	155500	140621410	18570	18570	18570	18570	0
260	20241004	155400	140621410	18570	18570	18570	18570	0
261	20241004	155300	140621410	18570	18570	18570	18570	0
262	20241004	155200	140621410	18570	18570	18570	18570	0
263	20241004	155100	140621410	18570	18570	18570	18570	0
264	20241004	155000	140621410	18570	18570	18570	18570	0
265	20241004	154900	140621410	18570	18570	18570	18570	0
266	20241004	154800	140621410	18570	18570	18570	18570	0
267	20241004	154700	140621410	18570	18570	18570	18570	0
268	20241004	154600	140621410	18570	18570	18570	18570	0
269	20241004	154500	140621410	18570	18570	18570	18570	0
270	20241004	154400	140621410	18570	18570	18570	18570	0
271	20241004	154300	140621410	18570	18570	18570	18570	0
272	20241004	154200	140621410	18570	18570	18570	18570	157
273	20241004	154100	140621410	18570	18570	18570	18570	0
274	20241004	154000	140621410	18570	18570	18570	18570	0
275	20241004	153900	140621410	18570	18570	18570	18570	0
276	20241004	153800	140621410	18570	18570	18570	18570	0
277	20241004	153700	140621410	18570	18570	18570	18570	0
278	20241004	153600	140621410	18570	18570	18570	18570	0
279	20241004	153500	140621410	18570	18570	18570	18570	0
280	20241004	153400	140621410	18570	18570	18570	18570	0
281	20241004	153300	140621410	18570	18570	18570	18570	0
282	20241004	153200	140621410	18570	18570	18570	18570	0
283	20241004	153100	140621410	18570	18570	18570	18570	0
284	20241004	153000	140621410	18570	18570	18570	18570	157
285	20241004	152900	137705920	18550	18550	18550	18550	0
286	20241004	152800	137705920	18550	18550	18550	18550	0
287	20241004	152700	137705920	18550	18550	18550	18550	0
288	20241004	152600	137705920	18550	18550	18550	18550	0
289	20241004	152500	137705920	18550	18550	18550	18550	0
290	20241004	152400	137705920	18550	18550	18550	18550	0
291	20241004	152300	137705920	18550	18550	18550	18550	0
292	20241004	152200	137705920	18550	18550	18550	18550	0
293	20241004	152100	137705920	18550	18550	18550	18550	0
294	20241004	152000	137705920	18550	18550	18550	18550	0
295	20241004	151900	137705920	18550	18550	18550	18550	4
296	20241004	151800	137631720	18550	18550	18550	18550	0
297	20241004	151700	137631720	18550	18560	18560	18550	12
298	20241004	151600	137409110	18560	18560	18560	18560	0
299	20241004	151500	137409110	18560	18560	18560	18560	0
300	20241004	151400	137409110	18560	18560	18560	18560	3
301	20241004	151300	137353430	18560	18560	18560	18560	2
302	20241004	151200	137316310	18560	18550	18560	18550	129
303	20241004	151100	134922660	18550	18550	18550	18550	0
304	20241004	151000	134922660	18550	18550	18550	18550	0
305	20241004	150900	134922660	18550	18550	18550	18550	0
306	20241004	150800	134922660	18550	18550	18550	18550	3
307	20241004	150700	134867010	18550	18550	18550	18550	0
308	20241004	150600	134867010	18550	18550	18550	18550	0
309	20241004	150500	134867010	18550	18550	18550	18550	0
310	20241004	150400	134867010	18550	18550	18550	18550	0
311	20241004	150300	134867010	18550	18550	18550	18550	0
312	20241004	150200	134867010	18550	18550	18550	18550	0
313	20241004	150100	134867010	18550	18550	18550	18550	0
314	20241004	150000	134867010	18550	18550	18550	18550	6
315	20241004	145900	134755710	18550	18550	18550	18550	0
316	20241004	145800	134755710	18550	18550	18550	18550	0
317	20241004	145700	134755710	18550	18550	18550	18550	0
318	20241004	145600	134755710	18550	18550	18550	18550	0
319	20241004	145500	134755710	18550	18550	18550	18550	9
320	20241004	145400	134588760	18560	18560	18560	18560	0
321	20241004	145300	134588760	18560	18560	18560	18560	0
322	20241004	145200	134588760	18560	18560	18560	18560	0
323	20241004	145100	134588760	18560	18560	18560	18560	0
324	20241004	145000	134588760	18560	18560	18560	18560	0
325	20241004	144900	134588760	18560	18560	18560	18560	8
326	20241004	144800	134440280	18520	18520	18520	18520	23
327	20241004	144700	134014320	18530	18530	18530	18530	20
328	20241004	144600	133643720	18560	18560	18560	18560	0
329	20241004	144500	133643720	18560	18560	18560	18560	3
330	20241004	144400	133588040	18560	18560	18560	18560	0
331	20241004	144300	133588040	18560	18560	18560	18560	0
332	20241004	144200	133588040	18560	18560	18560	18560	30
333	20241004	144100	133031240	18560	18560	18560	18560	0
334	20241004	144000	133031240	18560	18560	18560	18560	0
335	20241004	143900	133031240	18560	18560	18560	18560	0
336	20241004	143800	133031240	18560	18560	18560	18560	5
337	20241004	143700	132938440	18560	18560	18560	18560	0
338	20241004	143600	132938440	18560	18560	18560	18560	10
339	20241004	143500	132752840	18560	18560	18560	18560	0
340	20241004	143400	132752840	18560	18560	18560	18560	16
341	20241004	143300	132455880	18560	18560	18560	18560	0
342	20241004	143200	132455880	18560	18560	18560	18560	0
343	20241004	143100	132455880	18560	18560	18560	18560	0
344	20241004	143000	132455880	18560	18560	18560	18560	0
345	20241004	142900	132455880	18560	18560	18560	18560	0
346	20241004	142800	132455880	18560	18560	18560	18560	1
347	20241004	142700	132437320	18540	18540	18540	18540	0
348	20241004	142600	132437320	18540	18540	18540	18540	6
349	20241004	142500	132326080	18540	18540	18540	18540	1
350	20241004	142400	132307540	18540	18540	18540	18540	0
351	20241004	142300	132307540	18540	18540	18540	18540	2
352	20241004	142200	132270460	18540	18540	18540	18540	0
353	20241004	142100	132270460	18540	18540	18540	18540	0
354	20241004	142000	132270460	18540	18540	18540	18540	2
355	20241004	141900	132233380	18540	18540	18540	18540	10
356	20241004	141800	132047980	18570	18570	18570	18570	0
357	20241004	141700	132047980	18570	18570	18570	18570	0
358	20241004	141600	132047980	18570	18570	18570	18570	0
359	20241004	141500	132047980	18570	18570	18570	18570	1
360	20241004	141400	132029410	18550	18550	18550	18550	12
361	20241004	141300	131806810	18550	18550	18550	18550	1
362	20241004	141200	131788260	18550	18550	18550	18550	27
363	20241004	141100	131287410	18550	18550	18550	18550	0
364	20241004	141000	131287410	18550	18550	18550	18550	10
365	20241004	140900	131101910	18570	18570	18570	18570	0
366	20241004	140800	131101910	18570	18570	18570	18570	0
367	20241004	140700	131101910	18570	18570	18570	18570	0
368	20241004	140600	131101910	18570	18570	18570	18570	0
369	20241004	140500	131101910	18570	18570	18570	18570	0
370	20241004	140400	131101910	18570	18570	18570	18570	1
371	20241004	140300	131083340	18550	18550	18550	18550	0
372	20241004	140200	131083340	18550	18550	18550	18550	0
373	20241004	140100	131083340	18550	18550	18550	18550	0
374	20241004	140000	131083340	18550	18550	18550	18550	0
375	20241004	135900	131083340	18550	18560	18560	18550	6
376	20241004	135800	130972010	18570	18570	18570	18570	0
377	20241004	135700	130972010	18570	18570	18570	18570	0
378	20241004	135600	130972010	18570	18600	18600	18570	115
379	20241004	135500	128836390	18590	18590	18590	18590	0
380	20241004	135400	128836390	18590	18590	18590	18590	0
381	20241004	135300	128836390	18590	18590	18590	18590	100
382	20241004	135200	126977390	18590	18590	18590	18590	0
383	20241004	135100	126977390	18590	18590	18590	18590	0
384	20241004	135000	126977390	18590	18590	18590	18590	0
385	20241004	134900	126977390	18590	18590	18590	18590	0
386	20241004	134800	126977390	18590	18590	18590	18590	0
387	20241004	134700	126977390	18590	18600	18600	18590	20
388	20241004	134600	126605500	18600	18600	18600	18600	8
389	20241004	134500	126456700	18600	18610	18610	18600	4
390	20241004	134400	126382270	18610	18610	18610	18610	0
391	20241004	134300	126382270	18610	18610	18610	18610	0
392	20241004	134200	126382270	18610	18610	18610	18610	0
393	20241004	134100	126382270	18610	18610	18610	18610	0
394	20241004	134000	126382270	18610	18610	18610	18610	7
395	20241004	133900	126252000	18610	18610	18610	18610	0
396	20241004	133800	126252000	18610	18600	18610	18600	4
397	20241004	133700	126177580	18610	18610	18610	18610	0
398	20241004	133600	126177580	18610	18610	18610	18610	0
399	20241004	133500	126177580	18610	18610	18610	18610	0
400	20241004	133400	126177580	18610	18610	18610	18610	0
401	20241004	133300	126177580	18610	18610	18610	18610	0
402	20241004	133200	126177580	18610	18610	18610	18610	0
403	20241004	133100	126177580	18610	18610	18610	18610	0
404	20241004	133000	126177580	18610	18610	18610	18610	0
405	20241004	132900	126177580	18610	18610	18610	18610	0
406	20241004	132800	126177580	18610	18610	18610	18610	0
407	20241004	132700	126177580	18610	18610	18610	18610	0
408	20241004	132600	126177580	18610	18610	18610	18610	0
409	20241004	132500	126177580	18610	18610	18610	18610	0
410	20241004	132400	126177580	18610	18610	18610	18610	0
411	20241004	132300	126177580	18610	18610	18610	18610	0
412	20241004	132200	126177580	18610	18610	18610	18610	0
413	20241004	132100	126177580	18610	18610	18610	18610	0
414	20241004	132000	126177580	18610	18610	18610	18610	0
415	20241004	131900	126177580	18610	18610	18610	18610	0
416	20241004	131800	126177580	18610	18610	18610	18610	0
417	20241004	131700	126177580	18610	18610	18610	18610	0
418	20241004	131600	126177580	18610	18600	18610	18600	6
419	20241004	131500	126065970	18590	18610	18610	18590	13
420	20241004	131400	125824180	18610	18610	18610	18610	0
421	20241004	131300	125824180	18610	18610	18610	18610	0
422	20241004	131200	125824180	18610	18610	18610	18610	0
423	20241004	131100	125824180	18610	18610	18610	18610	1
424	20241004	131000	125805570	18600	18600	18600	18600	0
425	20241004	130900	125805570	18600	18600	18600	18600	0
426	20241004	130800	125805570	18600	18610	18610	18600	20
427	20241004	130700	125433510	18610	18610	18610	18610	0
428	20241004	130600	125433510	18610	18610	18610	18610	0
429	20241004	130500	125433510	18610	18610	18610	18610	0
430	20241004	130400	125433510	18610	18640	18640	18610	9
431	20241004	130300	125265830	18650	18650	18650	18650	0
432	20241004	130200	125265830	18650	18650	18650	18650	6
433	20241004	130100	125153930	18650	18650	18650	18650	0
434	20241004	130000	125153930	18650	18650	18650	18650	1
435	20241004	125900	125135280	18650	18650	18650	18650	0
436	20241004	125800	125135280	18650	18650	18650	18650	0
437	20241004	125700	125135280	18650	18650	18650	18650	0
438	20241004	125600	125135280	18650	18650	18650	18650	0
439	20241004	125500	125135280	18650	18650	18650	18650	1
440	20241004	125400	125116630	18650	18650	18650	18650	0
441	20241004	125300	125116630	18650	18650	18650	18650	0
442	20241004	125200	125116630	18650	18650	18650	18650	0
443	20241004	125100	125116630	18650	18650	18650	18650	0
444	20241004	125000	125116630	18650	18650	18650	18650	0
445	20241004	124900	125116630	18650	18650	18650	18650	0
446	20241004	124800	125116630	18650	18650	18650	18650	0
447	20241004	124700	125116630	18650	18650	18650	18650	0
448	20241004	124600	125116630	18650	18650	18650	18650	5
449	20241004	124500	125023380	18650	18650	18650	18650	0
450	20241004	124400	125023380	18650	18650	18650	18650	0
451	20241004	124300	125023380	18650	18650	18650	18650	0
452	20241004	124200	125023380	18650	18650	18650	18650	0
453	20241004	124100	125023380	18650	18650	18650	18650	0
454	20241004	124000	125023380	18650	18650	18650	18650	0
455	20241004	123900	125023380	18650	18650	18650	18650	2
456	20241004	123800	124986080	18650	18650	18650	18650	0
457	20241004	123700	124986080	18650	18650	18650	18650	1
458	20241004	123600	124967430	18650	18650	18650	18650	0
459	20241004	123500	124967430	18650	18610	18650	18600	3
460	20241004	123400	124911570	18650	18650	18650	18650	0
461	20241004	123300	124911570	18650	18650	18650	18650	0
462	20241004	123200	124911570	18650	18650	18650	18650	0
463	20241004	123100	124911570	18650	18650	18650	18650	0
464	20241004	123000	124911570	18650	18650	18650	18650	0
465	20241004	122900	124911570	18650	18650	18650	18650	0
466	20241004	122800	124911570	18650	18650	18650	18650	2
467	20241004	122700	124874270	18650	18650	18650	18650	0
468	20241004	122600	124874270	18650	18650	18650	18650	0
469	20241004	122500	124874270	18650	18650	18650	18650	46
470	20241004	122400	124016370	18650	18650	18650	18650	0
471	20241004	122300	124016370	18650	18640	18650	18640	41
472	20241004	122200	123251760	18650	18650	18650	18650	0
473	20241004	122100	123251760	18650	18650	18650	18650	0
474	20241004	122000	123251760	18650	18650	18650	18650	0
475	20241004	121900	123251760	18650	18650	18650	18650	0
476	20241004	121800	123251760	18650	18650	18650	18650	0
477	20241004	121700	123251760	18650	18650	18650	18650	0
478	20241004	121600	123251760	18650	18650	18650	18650	0
479	20241004	121500	123251760	18650	18650	18650	18650	0
480	20241004	121400	123251760	18650	18650	18650	18650	0
481	20241004	121300	123251760	18650	18650	18650	18650	0
482	20241004	121200	123251760	18650	18650	18650	18650	0
483	20241004	121100	123251760	18650	18650	18650	18650	0
484	20241004	121000	123251760	18650	18650	18650	18650	0
485	20241004	120900	123251760	18650	18650	18650	18650	0
486	20241004	120800	123251760	18650	18650	18650	18650	0
487	20241004	120700	123251760	18650	18650	18650	18650	0
488	20241004	120600	123251760	18650	18650	18650	18650	78
489	20241004	120500	121797060	18650	18650	18650	18650	0
490	20241004	120400	121797060	18650	18650	18650	18650	0
491	20241004	120300	121797060	18650	18650	18650	18650	0
492	20241004	120200	121797060	18650	18650	18650	18650	2
493	20241004	120100	121759760	18630	18630	18630	18630	0
494	20241004	120000	121759760	18630	18630	18630	18630	4
495	20241004	115900	121685240	18630	18630	18630	18630	0
496	20241004	115800	121685240	18630	18630	18630	18630	0
497	20241004	115700	121685240	18630	18630	18630	18630	0
498	20241004	115600	121685240	18630	18630	18630	18630	0
499	20241004	115500	121685240	18630	18630	18630	18630	0
500	20241004	115400	121685240	18630	18630	18630	18630	0
501	20241004	115300	121685240	18630	18630	18630	18630	0
502	20241004	115200	121685240	18630	18630	18630	18630	0
503	20241004	115100	121685240	18630	18630	18630	18630	0
504	20241004	115000	121685240	18630	18630	18630	18630	0
505	20241004	114900	121685240	18630	18630	18630	18630	0
506	20241004	114800	121685240	18630	18630	18630	18630	0
507	20241004	114700	121685240	18630	18630	18630	18630	0
508	20241004	114600	121685240	18630	18630	18630	18630	0
509	20241004	114500	121685240	18630	18630	18630	18630	0
510	20241004	114400	121685240	18630	18630	18630	18630	0
511	20241004	114300	121685240	18630	18630	18630	18630	2
512	20241004	114200	121647980	18630	18630	18630	18630	37
513	20241004	114100	120958670	18650	18650	18650	18650	0
514	20241004	114000	120958670	18650	18650	18650	18650	0
515	20241004	113900	120958670	18650	18650	18650	18650	0
516	20241004	113800	120958670	18650	18650	18650	18650	0
517	20241004	113700	120958670	18650	18630	18650	18630	46
518	20241004	113600	120101070	18620	18620	18620	18620	0
519	20241004	113500	120101070	18620	18620	18620	18620	0
520	20241004	113400	120101070	18620	18610	18620	18610	400
521	20241004	113300	112655070	18590	18590	18590	18590	0
522	20241004	113200	112655070	18590	18590	18590	18590	0
523	20241004	113100	112655070	18590	18590	18590	18590	0
524	20241004	113000	112655070	18590	18590	18590	18590	0
525	20241004	112900	112655070	18590	18590	18590	18590	0
526	20241004	112800	112655070	18590	18590	18590	18590	0
527	20241004	112700	112655070	18590	18590	18590	18590	0
528	20241004	112600	112655070	18590	18630	18650	18590	223
529	20241004	112500	108497490	18630	18610	18630	18590	30
530	20241004	112400	107939160	18610	18590	18610	18590	51
531	20241004	112300	106991050	18610	18610	18610	18610	0
532	20241004	112200	106991050	18610	18610	18610	18610	1
533	20241004	112100	106972440	18590	18590	18590	18590	0
534	20241004	112000	106972440	18590	18590	18590	18590	0
535	20241004	111900	106972440	18590	18590	18590	18590	0
536	20241004	111800	106972440	18590	18590	18590	18590	20
537	20241004	111700	106600640	18610	18610	18610	18610	1
538	20241004	111600	106582030	18590	18590	18590	18590	0
539	20241004	111500	106582030	18590	18590	18590	18590	0
540	20241004	111400	106582030	18590	18590	18590	18590	0
541	20241004	111300	106582030	18590	18590	18590	18590	170
542	20241004	111200	103421730	18600	18600	18600	18600	30
543	20241004	111100	102863730	18610	18590	18610	18590	318
544	20241004	111000	96946130	18610	18590	18610	18590	26
545	20241004	110900	96462290	18590	18590	18590	18590	0
546	20241004	110800	96462290	18590	18590	18590	18590	1
547	20241004	110700	96443700	18590	18590	18590	18590	0
548	20241004	110600	96443700	18590	18590	18590	18590	10
549	20241004	110500	96257800	18610	18610	18610	18610	0
550	20241004	110400	96257800	18610	18610	18610	18610	0
551	20241004	110300	96257800	18610	18610	18610	18610	0
552	20241004	110200	96257800	18610	18610	18610	18610	0
553	20241004	110100	96257800	18610	18610	18610	18610	0
554	20241004	110000	96257800	18610	18610	18610	18610	0
555	20241004	105900	96257800	18610	18610	18610	18610	0
556	20241004	105800	96257800	18610	18610	18610	18610	0
557	20241004	105700	96257800	18610	18610	18610	18610	1
558	20241004	105600	96239190	18570	18570	18570	18570	0
559	20241004	105500	96239190	18570	18570	18570	18570	0
560	20241004	105400	96239190	18570	18570	18570	18570	0
561	20241004	105300	96239190	18570	18570	18570	18570	0
562	20241004	105200	96239190	18570	18600	18600	18570	388
563	20241004	105100	89033400	18590	18590	18590	18590	0
564	20241004	105000	89033400	18590	18590	18590	18590	0
565	20241004	104900	89033400	18590	18590	18590	18590	0
566	20241004	104800	89033400	18590	18590	18590	18590	0
567	20241004	104700	89033400	18590	18590	18590	18590	0
568	20241004	104600	89033400	18590	18590	18590	18590	0
569	20241004	104500	89033400	18590	18610	18610	18590	258
570	20241004	104400	84232650	18610	18610	18610	18610	0
571	20241004	104300	84232650	18610	18610	18610	18610	0
572	20241004	104200	84232650	18610	18610	18610	18610	0
573	20241004	104100	84232650	18610	18610	18610	18610	10
574	20241004	104000	84046550	18610	18610	18610	18610	0
575	20241004	103900	84046550	18610	18610	18610	18610	0
576	20241004	103800	84046550	18610	18610	18610	18610	0
577	20241004	103700	84046550	18610	18610	18610	18610	0
578	20241004	103600	84046550	18610	18610	18610	18610	0
579	20241004	103500	84046550	18610	18610	18610	18610	20
580	20241004	103400	83674350	18650	18650	18650	18650	0
581	20241004	103300	83674350	18650	18650	18650	18650	0
582	20241004	103200	83674350	18650	18650	18650	18650	0
583	20241004	103100	83674350	18650	18650	18650	18650	0
584	20241004	103000	83674350	18650	18650	18650	18650	10
585	20241004	102900	83487850	18650	18620	18650	18620	68
586	20241004	102800	82219680	18620	18620	18620	18620	0
587	20241004	102700	82219680	18620	18650	18650	18620	209
588	20241004	102600	78322100	18720	18670	18720	18670	2
589	20241004	102500	78284710	18680	18740	18740	18680	200
590	20241004	102400	74548110	18740	18740	18740	18740	0
591	20241004	102300	74548110	18740	18740	18740	18740	0
592	20241004	102200	74548110	18740	18740	18740	18740	0
593	20241004	102100	74548110	18740	18740	18740	18740	1
594	20241004	102000	74529370	18740	18740	18740	18740	0
595	20241004	101900	74529370	18740	18740	18740	18740	0
596	20241004	101800	74529370	18740	18740	18740	18740	1
597	20241004	101700	74510630	18740	18740	18740	18740	0
598	20241004	101600	74510630	18740	18740	18740	18740	0
599	20241004	101500	74510630	18740	18730	18740	18730	42
600	20241004	101400	73723790	18620	18620	18620	18620	50
601	20241004	101300	72792790	18620	18620	18620	18620	0
602	20241004	101200	72792790	18620	18740	18740	18620	23
603	20241004	101100	72361890	18740	18730	18740	18730	29
604	20241004	101000	71818580	18690	18690	18690	18690	1
605	20241004	100900	71799890	18740	18740	18740	18740	0
606	20241004	100800	71799890	18740	18690	18740	18690	115
607	20241004	100700	69645370	18710	18710	18710	18710	0
608	20241004	100600	69645370	18710	18710	18710	18710	0
609	20241004	100500	69645370	18710	18710	18710	18710	0
610	20241004	100400	69645370	18710	18710	18710	18710	3
611	20241004	100300	69589240	18710	18700	18710	18700	10
612	20241004	100200	69402150	18730	18730	18730	18730	1
613	20241004	100100	69383420	18600	18600	18600	18600	0
614	20241004	100000	69383420	18600	18580	18600	18580	196
615	20241004	095900	65738860	18550	18540	18550	18540	22
616	20241004	095800	65330780	18540	18540	18540	18540	2
617	20241004	095700	65293700	18540	18470	18540	18470	376
618	20241004	095600	58338580	18450	18450	18450	18450	0
619	20241004	095500	58338580	18450	18450	18450	18450	3
620	20241004	095400	58283230	18450	18440	18450	18440	79
621	20241004	095300	56826370	18440	18440	18440	18440	14
622	20241004	095200	56568210	18410	18410	18410	18410	0
623	20241004	095100	56568210	18410	18410	18410	18410	0
624	20241004	095000	56568210	18410	18410	18410	18410	0
625	20241004	094900	56568210	18410	18410	18410	18410	0
626	20241004	094800	56568210	18410	18390	18410	18390	170
627	20241004	094700	53440210	18400	18400	18400	18400	0
628	20241004	094600	53440210	18400	18400	18400	18400	30
629	20241004	094500	52888210	18400	18400	18400	18400	0
630	20241004	094400	52888210	18400	18400	18400	18400	5
631	20241004	094300	52796210	18350	18340	18350	18340	26
632	20241004	094200	52319190	18340	18340	18340	18340	1
633	20241004	094100	52300850	18350	18350	18350	18350	0
634	20241004	094000	52300850	18350	18350	18350	18350	0
635	20241004	093900	52300850	18350	18330	18350	18320	9
636	20241004	093800	52135930	18350	18330	18350	18330	5
637	20241004	093700	52044260	18340	18340	18340	18340	0
638	20241004	093600	52044260	18340	18340	18340	18340	1
639	20241004	093500	52025920	18340	18340	18340	18340	0
640	20241004	093400	52025920	18340	18340	18340	18340	0
641	20241004	093300	52025920	18340	18340	18340	18340	0
642	20241004	093200	52025920	18340	18340	18340	18340	0
643	20241004	093100	52025920	18340	18340	18340	18340	0
644	20241004	093000	52025920	18340	18340	18340	18340	0
645	20241004	092900	52025920	18340	18340	18340	18340	0
646	20241004	092800	52025920	18340	18340	18340	18340	0
647	20241004	092700	52025920	18340	18340	18340	18340	0
648	20241004	092600	52025920	18340	18340	18340	18340	0
649	20241004	092500	52025920	18340	18340	18340	18340	1
650	20241004	092400	52007580	18340	18340	18340	18340	2
651	20241004	092300	51970900	18330	18330	18330	18330	0
652	20241004	092200	51970900	18330	18330	18330	18330	0
653	20241004	092100	51970900	18330	18300	18330	18300	440
654	20241004	092000	43918600	18300	18300	18300	18300	131
655	20241004	091900	41521300	18300	18300	18300	18300	0
656	20241004	091800	41521300	18300	18300	18300	18300	0
657	20241004	091700	41521300	18300	18300	18300	18300	127
658	20241004	091600	39197200	18350	18350	18350	18350	0
659	20241004	091500	39197200	18350	18350	18350	18350	50
660	20241004	091400	38279700	18300	18320	18350	18300	457
661	20241004	091300	29911170	18330	18330	18330	18330	0
662	20241004	091200	29911170	18330	18330	18330	18330	0
663	20241004	091100	29911170	18330	18330	18330	18330	0
664	20241004	091000	29911170	18330	18310	18330	18310	229
665	20241004	090900	25714660	18330	18330	18330	18330	0
666	20241004	090800	25714660	18330	18330	18330	18330	6
667	20241004	090700	25604680	18330	18210	18330	18200	32
668	20241004	090600	25022140	18190	18190	18190	18190	0
669	20241004	090500	25022140	18190	18190	18190	18190	0
670	20241004	090400	25022140	18190	18190	18190	18190	210
671	20241004	090300	21202240	18160	18160	18160	18160	0
672	20241004	090200	21202240	18160	18330	18330	18160	1165
673	20241004	090100	0	18230	18230	18230	18230	0
674	20241004	090000	0	18230	18230	18230	18230	0