KissMeData/067080/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194700	18828743510	18850	18850	18850	18850	100606
3	20241014	194600	18828743510	18850	18850	18850	18850	0
4	20241014	194500	18828743510	18850	18850	18850	18850	0
5	20241014	194400	18828743510	18850	18850	18850	18850	0
6	20241014	194300	18828743510	18850	18850	18850	18850	0
7	20241014	194200	18828743510	18850	18850	18850	18850	0
8	20241014	194100	18828743510	18850	18850	18850	18850	0
9	20241014	194000	18828743510	18850	18850	18850	18850	0
10	20241014	193900	18828743510	18850	18850	18850	18850	0
11	20241014	193800	18828743510	18850	18850	18850	18850	0
12	20241014	193700	18828743510	18850	18850	18850	18850	0
13	20241014	193600	18828743510	18850	18850	18850	18850	0
14	20241014	193500	18828743510	18850	18850	18850	18850	0
15	20241014	193400	18828743510	18850	18850	18850	18850	0
16	20241014	193300	18828743510	18850	18850	18850	18850	0
17	20241014	193200	18828743510	18850	18850	18850	18850	0
18	20241014	193100	18828743510	18850	18850	18850	18850	0
19	20241014	193000	18828743510	18850	18850	18850	18850	0
20	20241014	192900	18828743510	18850	18850	18850	18850	0
21	20241014	192800	18828743510	18850	18850	18850	18850	0
22	20241014	192700	18828743510	18850	18850	18850	18850	0
23	20241014	192600	18828743510	18850	18850	18850	18850	0
24	20241014	192500	18828743510	18850	18850	18850	18850	0
25	20241014	192400	18828743510	18850	18850	18850	18850	0
26	20241014	192300	18828743510	18850	18850	18850	18850	0
27	20241014	192200	18828743510	18850	18850	18850	18850	0
28	20241014	192100	18828743510	18850	18850	18850	18850	0
29	20241014	192000	18828743510	18850	18850	18850	18850	0
30	20241014	191900	18828743510	18850	18850	18850	18850	0
31	20241014	191800	18828743510	18850	18850	18850	18850	0
32	20241014	191700	18828743510	18850	18850	18850	18850	100606
33	20241014	191600	18828743510	18850	18850	18850	18850	0
34	20241014	191500	18828743510	18850	18850	18850	18850	0
35	20241014	191400	18828743510	18850	18850	18850	18850	0
36	20241014	191300	18828743510	18850	18850	18850	18850	0
37	20241014	191200	18828743510	18850	18850	18850	18850	0
38	20241014	191100	18828743510	18850	18850	18850	18850	0
39	20241014	191000	18828743510	18850	18850	18850	18850	0
40	20241014	190900	18828743510	18850	18850	18850	18850	0
41	20241014	190800	18828743510	18850	18850	18850	18850	0
42	20241014	190700	18828743510	18850	18850	18850	18850	0
43	20241014	190600	18828743510	18850	18850	18850	18850	0
44	20241014	190500	18828743510	18850	18850	18850	18850	0
45	20241014	190400	18828743510	18850	18850	18850	18850	0
46	20241014	190300	18828743510	18850	18850	18850	18850	0
47	20241014	190200	18828743510	18850	18850	18850	18850	0
48	20241014	190100	18828743510	18850	18850	18850	18850	0
49	20241014	190000	18828743510	18850	18850	18850	18850	0
50	20241014	185900	18828743510	18850	18850	18850	18850	0
51	20241014	185800	18828743510	18850	18850	18850	18850	0
52	20241014	185700	18828743510	18850	18850	18850	18850	0
53	20241014	185600	18828743510	18850	18850	18850	18850	0
54	20241014	185500	18828743510	18850	18850	18850	18850	0
55	20241014	185400	18828743510	18850	18850	18850	18850	0
56	20241014	185300	18828743510	18850	18850	18850	18850	0
57	20241014	185200	18828743510	18850	18850	18850	18850	0
58	20241014	185100	18828743510	18850	18850	18850	18850	0
59	20241014	185000	18828743510	18850	18850	18850	18850	0
60	20241014	184900	18828743510	18850	18850	18850	18850	0
61	20241014	184800	18828743510	18850	18850	18850	18850	0
62	20241014	184700	18828743510	18850	18850	18850	18850	100606
63	20241014	184600	18828743510	18850	18850	18850	18850	0
64	20241014	184500	18828743510	18850	18850	18850	18850	0
65	20241014	184400	18828743510	18850	18850	18850	18850	0
66	20241014	184300	18828743510	18850	18850	18850	18850	0
67	20241014	184200	18828743510	18850	18850	18850	18850	0
68	20241014	184100	18828743510	18850	18850	18850	18850	0
69	20241014	184000	18828743510	18850	18850	18850	18850	0
70	20241014	183900	18828743510	18850	18850	18850	18850	0
71	20241014	183800	18828743510	18850	18850	18850	18850	0
72	20241014	183700	18828743510	18850	18850	18850	18850	0
73	20241014	183600	18828743510	18850	18850	18850	18850	0
74	20241014	183500	18828743510	18850	18850	18850	18850	0
75	20241014	183400	18828743510	18850	18850	18850	18850	0
76	20241014	183300	18828743510	18850	18850	18850	18850	0
77	20241014	183200	18828743510	18850	18850	18850	18850	0
78	20241014	183100	18828743510	18850	18850	18850	18850	0
79	20241014	183000	18828743510	18850	18850	18850	18850	0
80	20241014	182900	18828743510	18850	18850	18850	18850	0
81	20241014	182800	18828743510	18850	18850	18850	18850	0
82	20241014	182700	18828743510	18850	18850	18850	18850	0
83	20241014	182600	18828743510	18850	18850	18850	18850	0
84	20241014	182500	18828743510	18850	18850	18850	18850	0
85	20241014	182400	18828743510	18850	18850	18850	18850	0
86	20241014	182300	18828743510	18850	18850	18850	18850	0
87	20241014	182200	18828743510	18850	18850	18850	18850	0
88	20241014	182100	18828743510	18850	18850	18850	18850	0
89	20241014	182000	18828743510	18850	18850	18850	18850	0
90	20241014	181900	18828743510	18850	18850	18850	18850	0
91	20241014	181800	18828743510	18850	18850	18850	18850	0
92	20241014	181700	18828743510	18850	18850	18850	18850	100606
93	20241014	181600	18828743510	18850	18850	18850	18850	0
94	20241014	181500	18828743510	18850	18850	18850	18850	0
95	20241014	181400	18828743510	18850	18850	18850	18850	0
96	20241014	181300	18828743510	18850	18850	18850	18850	0
97	20241014	181200	18828743510	18850	18850	18850	18850	0
98	20241014	181100	18828743510	18850	18850	18850	18850	0
99	20241014	181000	18828743510	18850	18850	18850	18850	0
100	20241014	180900	18828743510	18850	18850	18850	18850	0
101	20241014	180800	18828743510	18850	18850	18850	18850	0
102	20241014	180700	18828743510	18850	18850	18850	18850	0
103	20241014	180600	18828743510	18850	18850	18850	18850	0
104	20241014	180500	18828743510	18850	18850	18850	18850	0
105	20241014	180400	18828743510	18850	18850	18850	18850	0
106	20241014	180300	18828743510	18850	18850	18850	18850	0
107	20241014	180200	18828743510	18850	18850	18850	18850	0
108	20241014	180100	18828743510	18850	18850	18850	18850	0
109	20241014	180000	18828743510	18850	18850	18850	18850	0
110	20241014	175900	18828743510	18850	18850	18850	18850	0
111	20241014	175800	18828743510	18850	18850	18850	18850	0
112	20241014	175700	18828743510	18850	18850	18850	18850	0
113	20241014	175600	18828743510	18850	18850	18850	18850	0
114	20241014	175500	18828743510	18850	18850	18850	18850	0
115	20241014	175400	18828743510	18850	18850	18850	18850	0
116	20241014	175300	18828743510	18850	18850	18850	18850	0
117	20241014	175200	18828743510	18850	18850	18850	18850	0
118	20241014	175100	18828743510	18850	18850	18850	18850	0
119	20241014	175000	18828743510	18850	18850	18850	18850	0
120	20241014	174900	18828743510	18850	18850	18850	18850	0
121	20241014	174800	18828743510	18850	18850	18850	18850	0
122	20241014	174700	18828743510	18850	18850	18850	18850	100606
123	20241014	174600	18828743510	18850	18850	18850	18850	0
124	20241014	174500	18828743510	18850	18850	18850	18850	0
125	20241014	174400	18828743510	18850	18850	18850	18850	0
126	20241014	174300	18828743510	18850	18850	18850	18850	0
127	20241014	174200	18828743510	18850	18850	18850	18850	0
128	20241014	174100	18828743510	18850	18850	18850	18850	0
129	20241014	174000	18828743510	18850	18850	18850	18850	0
130	20241014	173900	18828743510	18850	18850	18850	18850	0
131	20241014	173800	18828743510	18850	18850	18850	18850	0
132	20241014	173700	18828743510	18850	18850	18850	18850	0
133	20241014	173600	18828743510	18850	18850	18850	18850	0
134	20241014	173500	18828743510	18850	18850	18850	18850	0
135	20241014	173400	18828743510	18850	18850	18850	18850	0
136	20241014	173300	18828743510	18850	18850	18850	18850	0
137	20241014	173200	18828743510	18850	18850	18850	18850	0
138	20241014	173100	18828743510	18850	18850	18850	18850	0
139	20241014	173000	18828743510	18850	18850	18850	18850	0
140	20241014	172900	18828743510	18850	18850	18850	18850	0
141	20241014	172800	18828743510	18850	18850	18850	18850	0
142	20241014	172700	18828743510	18850	18850	18850	18850	0
143	20241014	172600	18828743510	18850	18850	18850	18850	0
144	20241014	172500	18828743510	18850	18850	18850	18850	0
145	20241014	172400	18828743510	18850	18850	18850	18850	0
146	20241014	172300	18828743510	18850	18850	18850	18850	0
147	20241014	172200	18828743510	18850	18850	18850	18850	0
148	20241014	172100	18828743510	18850	18850	18850	18850	0
149	20241014	172000	18828743510	18850	18850	18850	18850	0
150	20241014	171900	18828743510	18850	18850	18850	18850	0
151	20241014	171800	18828743510	18850	18850	18850	18850	0
152	20241014	171700	18828743510	18850	18850	18850	18850	100606
153	20241014	171600	18828743510	18850	18850	18850	18850	0
154	20241014	171500	18828743510	18850	18850	18850	18850	0
155	20241014	171400	18828743510	18850	18850	18850	18850	0
156	20241014	171300	18828743510	18850	18850	18850	18850	0
157	20241014	171200	18828743510	18850	18850	18850	18850	0
158	20241014	171100	18828743510	18850	18850	18850	18850	0
159	20241014	171000	18828743510	18850	18850	18850	18850	0
160	20241014	170900	18828743510	18850	18850	18850	18850	0
161	20241014	170800	18828743510	18850	18850	18850	18850	0
162	20241014	170700	18828743510	18850	18850	18850	18850	0
163	20241014	170600	18828743510	18850	18850	18850	18850	0
164	20241014	170500	18828743510	18850	18850	18850	18850	0
165	20241014	170400	18828743510	18850	18850	18850	18850	0
166	20241014	170300	18828743510	18850	18850	18850	18850	0
167	20241014	170200	18828743510	18850	18850	18850	18850	0
168	20241014	170100	18828743510	18850	18850	18850	18850	0
169	20241014	170000	18828743510	18850	18850	18850	18850	0
170	20241014	165900	18828743510	18850	18850	18850	18850	0
171	20241014	165800	18828743510	18850	18850	18850	18850	0
172	20241014	165700	18828743510	18850	18850	18850	18850	0
173	20241014	165600	18828743510	18850	18850	18850	18850	0
174	20241014	165500	18828743510	18850	18850	18850	18850	0
175	20241014	165400	18828743510	18850	18850	18850	18850	0
176	20241014	165300	18828743510	18850	18850	18850	18850	0
177	20241014	165200	18828743510	18850	18850	18850	18850	0
178	20241014	165100	18828743510	18850	18850	18850	18850	0
179	20241014	165000	18828743510	18850	18850	18850	18850	0
180	20241014	164900	18828743510	18850	18850	18850	18850	0
181	20241014	164800	18828743510	18850	18850	18850	18850	0
182	20241014	164700	18828743510	18850	18850	18850	18850	100606
183	20241014	164600	18828743510	18850	18850	18850	18850	0
184	20241014	164500	18828743510	18850	18850	18850	18850	0
185	20241014	164400	18828743510	18850	18850	18850	18850	0
186	20241014	164300	18828743510	18850	18850	18850	18850	0
187	20241014	164200	18828743510	18850	18850	18850	18850	0
188	20241014	164100	18828743510	18850	18850	18850	18850	0
189	20241014	164000	18828743510	18850	18850	18850	18850	0
190	20241014	163900	18828743510	18850	18850	18850	18850	0
191	20241014	163800	18828743510	18850	18850	18850	18850	0
192	20241014	163700	18828743510	18850	18850	18850	18850	0
193	20241014	163600	18828743510	18850	18850	18850	18850	0
194	20241014	163500	18828743510	18850	18850	18850	18850	0
195	20241014	163400	18828743510	18850	18850	18850	18850	0
196	20241014	163300	18828743510	18850	18850	18850	18850	0
197	20241014	163200	18828743510	18850	18850	18850	18850	0
198	20241014	163100	18828743510	18850	18850	18850	18850	0
199	20241014	163000	18828743510	18850	18850	18850	18850	0
200	20241014	162900	18828743510	18850	18850	18850	18850	0
201	20241014	162800	18828743510	18850	18850	18850	18850	0
202	20241014	162700	18828743510	18850	18850	18850	18850	0
203	20241014	162600	18828743510	18850	18850	18850	18850	0
204	20241014	162500	18828743510	18850	18850	18850	18850	0
205	20241014	162400	18828743510	18850	18850	18850	18850	0
206	20241014	162300	18828743510	18850	18850	18850	18850	0
207	20241014	162200	18828743510	18850	18850	18850	18850	0
208	20241014	162100	18828743510	18850	18850	18850	18850	0
209	20241014	162000	18828743510	18850	18850	18850	18850	0
210	20241014	161900	18828743510	18850	18850	18850	18850	0
211	20241014	161800	18828743510	18850	18850	18850	18850	0
212	20241014	161700	18828743510	18850	18850	18850	18850	100606
213	20241014	161600	18828743510	18850	18850	18850	18850	0
214	20241014	161500	18828743510	18850	18850	18850	18850	0
215	20241014	161400	18828743510	18850	18850	18850	18850	0
216	20241014	161300	18828743510	18850	18850	18850	18850	0
217	20241014	161200	18828743510	18850	18850	18850	18850	0
218	20241014	161100	18828743510	18850	18850	18850	18850	0
219	20241014	161000	18828743510	18850	18850	18850	18850	0
220	20241014	160900	18828743510	18850	18850	18850	18850	0
221	20241014	160800	18828743510	18850	18850	18850	18850	0
222	20241014	160700	18828743510	18850	18850	18850	18850	0
223	20241014	160600	18828743510	18850	18850	18850	18850	0
224	20241014	160500	18828743510	18850	18850	18850	18850	0
225	20241014	160400	18828743510	18850	18850	18850	18850	0
226	20241014	160300	18828743510	18850	18850	18850	18850	0
227	20241014	160200	18828743510	18850	18850	18850	18850	0
228	20241014	160100	18828743510	18850	18850	18850	18850	0
229	20241014	160000	18828743510	18850	18850	18850	18850	0
230	20241014	155900	18828743510	18850	18850	18850	18850	0
231	20241014	155800	18828743510	18850	18850	18850	18850	0
232	20241014	155700	18828743510	18850	18850	18850	18850	0
233	20241014	155600	18828743510	18850	18850	18850	18850	0
234	20241014	155500	18828743510	18850	18850	18850	18850	0
235	20241014	155400	18828743510	18850	18850	18850	18850	0
236	20241014	155300	18828743510	18850	18850	18850	18850	0
237	20241014	155200	18828743510	18850	18850	18850	18850	0
238	20241014	155100	18828743510	18850	18850	18850	18850	0
239	20241014	155000	18828743510	18850	18850	18850	18850	0
240	20241014	154900	18828743510	18850	18850	18850	18850	0
241	20241014	154800	18828743510	18850	18850	18850	18850	0
242	20241014	154700	18828743510	18850	18850	18850	18850	100606
243	20241014	154600	18828743510	18850	18850	18850	18850	0
244	20241014	154500	18828743510	18850	18850	18850	18850	0
245	20241014	154400	18828743510	18850	18850	18850	18850	0
246	20241014	154300	18828743510	18850	18850	18850	18850	0
247	20241014	154200	18828743510	18850	18850	18850	18850	0
248	20241014	154100	18828743510	18850	18850	18850	18850	0
249	20241014	154000	18828743510	18850	18850	18850	18850	0
250	20241014	153900	18828743510	18850	18850	18850	18850	0
251	20241014	153800	18828743510	18850	18850	18850	18850	0
252	20241014	153700	18828743510	18850	18850	18850	18850	0
253	20241014	153600	18828743510	18850	18850	18850	18850	0
254	20241014	153500	18828743510	18850	18850	18850	18850	0
255	20241014	153400	18828743510	18850	18850	18850	18850	0
256	20241014	153300	18828743510	18850	18850	18850	18850	0
257	20241014	153200	18828743510	18850	18850	18850	18850	0
258	20241014	153100	18828743510	18850	18850	18850	18850	0
259	20241014	153000	18828743510	18850	18850	18850	18850	100606
260	20241014	152900	16932320410	18990	18990	18990	18990	0
261	20241014	152800	16932320410	18990	18990	18990	18990	0
262	20241014	152700	16932320410	18990	18990	18990	18990	0
263	20241014	152600	16932320410	18990	18990	18990	18990	0
264	20241014	152500	16932320410	18990	18990	18990	18990	0
265	20241014	152400	16932320410	18990	18990	18990	18990	0
266	20241014	152300	16932320410	18990	18990	18990	18990	0
267	20241014	152200	16932320410	18990	18990	18990	18990	0
268	20241014	152100	16932320410	18990	18990	18990	18990	0
269	20241014	152000	16932320410	18990	18990	18990	18990	0
270	20241014	151900	16932320410	18990	18990	18990	18990	0
271	20241014	151800	16932320410	18990	18990	18990	18990	0
272	20241014	151700	16932320410	18990	18990	18990	18990	0
273	20241014	151600	16932320410	18990	18990	18990	18990	0
274	20241014	151500	16932320410	18990	18990	18990	18990	0
275	20241014	151400	16932320410	18990	18990	18990	18990	0
276	20241014	151300	16932320410	18990	18990	18990	18990	0
277	20241014	151200	16932320410	18990	18990	18990	18990	0
278	20241014	151100	16932320410	18990	18990	18990	18990	0
279	20241014	151000	16932320410	18990	18990	18990	18990	0
280	20241014	150900	16932320410	18990	18990	18990	18990	0
281	20241014	150800	16932320410	18990	18990	18990	18990	0
282	20241014	150700	16932320410	18990	18990	18990	18990	0
283	20241014	150600	16932320410	18990	18990	18990	18990	0
284	20241014	150500	16932320410	18990	18990	18990	18990	0
285	20241014	150400	16932320410	18990	18990	18990	18990	0
286	20241014	150300	16932320410	18990	18990	18990	18990	0
287	20241014	150200	16932320410	18990	18990	18990	18990	0
288	20241014	150100	16932320410	18990	18990	18990	18990	0
289	20241014	150000	16932320410	18990	18990	18990	18990	82680
290	20241014	145900	15362227210	19740	19740	19740	19740	0
291	20241014	145800	15362227210	19740	19740	19740	19740	0
292	20241014	145700	15362227210	19740	19740	19740	19740	0
293	20241014	145600	15362227210	19740	19740	19740	19740	0
294	20241014	145500	15362227210	19740	19740	19740	19740	0
295	20241014	145400	15362227210	19740	19740	19740	19740	0
296	20241014	145300	15362227210	19740	19740	19740	19740	0
297	20241014	145200	15362227210	19740	19740	19740	19740	0
298	20241014	145100	15362227210	19740	19740	19740	19740	0
299	20241014	145000	15362227210	19740	19740	19740	19740	0
300	20241014	144900	15362227210	19740	19740	19740	19740	0
301	20241014	144800	15362227210	19740	19740	19740	19740	0
302	20241014	144700	15362227210	19740	19740	19740	19740	0
303	20241014	144600	15362227210	19740	19740	19740	19740	0
304	20241014	144500	15362227210	19740	19740	19740	19740	0
305	20241014	144400	15362227210	19740	19740	19740	19740	0
306	20241014	144300	15362227210	19740	19740	19740	19740	0
307	20241014	144200	15362227210	19740	19740	19740	19740	0
308	20241014	144100	15362227210	19740	19740	19740	19740	0
309	20241014	144000	15362227210	19740	19740	19740	19740	0
310	20241014	143900	15362227210	19740	19740	19740	19740	0
311	20241014	143800	15362227210	19740	19740	19740	19740	0
312	20241014	143700	15362227210	19740	19740	19740	19740	0
313	20241014	143600	15362227210	19740	19740	19740	19740	0
314	20241014	143500	15362227210	19740	19740	19740	19740	0
315	20241014	143400	15362227210	19740	19740	19740	19740	0
316	20241014	143300	15362227210	19740	19740	19740	19740	0
317	20241014	143200	15362227210	19740	19740	19740	19740	0
318	20241014	143100	15362227210	19740	19740	19740	19740	0
319	20241014	143000	15362227210	19740	19740	19740	19740	58826
320	20241014	142900	14201001970	19960	19960	19960	19960	0
321	20241014	142800	14201001970	19960	19960	19960	19960	0
322	20241014	142700	14201001970	19960	19960	19960	19960	0
323	20241014	142600	14201001970	19960	19960	19960	19960	0
324	20241014	142500	14201001970	19960	19960	19960	19960	0
325	20241014	142400	14201001970	19960	19960	19960	19960	0
326	20241014	142300	14201001970	19960	19960	19960	19960	0
327	20241014	142200	14201001970	19960	19960	19960	19960	0
328	20241014	142100	14201001970	19960	19960	19960	19960	0
329	20241014	142000	14201001970	19960	19960	19960	19960	0
330	20241014	141900	14201001970	19960	19960	19960	19960	0
331	20241014	141800	14201001970	19960	19960	19960	19960	0
332	20241014	141700	14201001970	19960	19960	19960	19960	0
333	20241014	141600	14201001970	19960	19960	19960	19960	0
334	20241014	141500	14201001970	19960	19960	19960	19960	0
335	20241014	141400	14201001970	19960	19960	19960	19960	0
336	20241014	141300	14201001970	19960	19960	19960	19960	0
337	20241014	141200	14201001970	19960	19960	19960	19960	0
338	20241014	141100	14201001970	19960	19960	19960	19960	0
339	20241014	141000	14201001970	19960	19960	19960	19960	0
340	20241014	140900	14201001970	19960	19960	19960	19960	0
341	20241014	140800	14201001970	19960	19960	19960	19960	0
342	20241014	140700	14201001970	19960	19960	19960	19960	0
343	20241014	140600	14201001970	19960	19960	19960	19960	0
344	20241014	140500	14201001970	19960	19960	19960	19960	0
345	20241014	140400	14201001970	19960	19960	19960	19960	0
346	20241014	140300	14201001970	19960	19960	19960	19960	0
347	20241014	140200	14201001970	19960	19960	19960	19960	0
348	20241014	140100	14201001970	19960	19960	19960	19960	0
349	20241014	140000	14201001970	19960	19960	19960	19960	35283
350	20241014	135900	13496753290	19850	19850	19850	19850	0
351	20241014	135800	13496753290	19850	19850	19850	19850	0
352	20241014	135700	13496753290	19850	19850	19850	19850	0
353	20241014	135600	13496753290	19850	19850	19850	19850	0
354	20241014	135500	13496753290	19850	19850	19850	19850	0
355	20241014	135400	13496753290	19850	19850	19850	19850	0
356	20241014	135300	13496753290	19850	19850	19850	19850	0
357	20241014	135200	13496753290	19850	19850	19850	19850	0
358	20241014	135100	13496753290	19850	19850	19850	19850	0
359	20241014	135000	13496753290	19850	19850	19850	19850	0
360	20241014	134900	13496753290	19850	19850	19850	19850	0
361	20241014	134800	13496753290	19850	19850	19850	19850	0
362	20241014	134700	13496753290	19850	19850	19850	19850	0
363	20241014	134600	13496753290	19850	19850	19850	19850	0
364	20241014	134500	13496753290	19850	19850	19850	19850	0
365	20241014	134400	13496753290	19850	19850	19850	19850	0
366	20241014	134300	13496753290	19850	19850	19850	19850	0
367	20241014	134200	13496753290	19850	19850	19850	19850	0
368	20241014	134100	13496753290	19850	19850	19850	19850	0
369	20241014	134000	13496753290	19850	19850	19850	19850	0
370	20241014	133900	13496753290	19850	19850	19850	19850	0
371	20241014	133800	13496753290	19850	19850	19850	19850	0
372	20241014	133700	13496753290	19850	19850	19850	19850	0
373	20241014	133600	13496753290	19850	19850	19850	19850	0
374	20241014	133500	13496753290	19850	19850	19850	19850	0
375	20241014	133400	13496753290	19850	19850	19850	19850	0
376	20241014	133300	13496753290	19850	19850	19850	19850	0
377	20241014	133200	13496753290	19850	19850	19850	19850	0
378	20241014	133100	13496753290	19850	19850	19850	19850	0
379	20241014	133000	13496753290	19850	19850	19850	19850	51461
380	20241014	132900	12475252440	20150	20150	20150	20150	0
381	20241014	132800	12475252440	20150	20150	20150	20150	0
382	20241014	132700	12475252440	20150	20150	20150	20150	0
383	20241014	132600	12475252440	20150	20150	20150	20150	0
384	20241014	132500	12475252440	20150	20150	20150	20150	0
385	20241014	132400	12475252440	20150	20150	20150	20150	0
386	20241014	132300	12475252440	20150	20150	20150	20150	0
387	20241014	132200	12475252440	20150	20150	20150	20150	0
388	20241014	132100	12475252440	20150	20150	20150	20150	0
389	20241014	132000	12475252440	20150	20150	20150	20150	0
390	20241014	131900	12475252440	20150	20150	20150	20150	0
391	20241014	131800	12475252440	20150	20150	20150	20150	0
392	20241014	131700	12475252440	20150	20150	20150	20150	0
393	20241014	131600	12475252440	20150	20150	20150	20150	0
394	20241014	131500	12475252440	20150	20150	20150	20150	0
395	20241014	131400	12475252440	20150	20150	20150	20150	0
396	20241014	131300	12475252440	20150	20150	20150	20150	0
397	20241014	131200	12475252440	20150	20150	20150	20150	0
398	20241014	131100	12475252440	20150	20150	20150	20150	0
399	20241014	131000	12475252440	20150	20150	20150	20150	0
400	20241014	130900	12475252440	20150	20150	20150	20150	0
401	20241014	130800	12475252440	20150	20150	20150	20150	0
402	20241014	130700	12475252440	20150	20150	20150	20150	0
403	20241014	130600	12475252440	20150	20150	20150	20150	0
404	20241014	130500	12475252440	20150	20150	20150	20150	0
405	20241014	130400	12475252440	20150	20150	20150	20150	0
406	20241014	130300	12475252440	20150	20150	20150	20150	0
407	20241014	130200	12475252440	20150	20150	20150	20150	0
408	20241014	130100	12475252440	20150	20150	20150	20150	0
409	20241014	130000	12475252440	20150	20150	20150	20150	25378
410	20241014	125900	11963885740	20000	20000	20000	20000	0
411	20241014	125800	11963885740	20000	20000	20000	20000	0
412	20241014	125700	11963885740	20000	20000	20000	20000	0
413	20241014	125600	11963885740	20000	20000	20000	20000	0
414	20241014	125500	11963885740	20000	20000	20000	20000	0
415	20241014	125400	11963885740	20000	20000	20000	20000	0
416	20241014	125300	11963885740	20000	20000	20000	20000	0
417	20241014	125200	11963885740	20000	20000	20000	20000	0
418	20241014	125100	11963885740	20000	20000	20000	20000	0
419	20241014	125000	11963885740	20000	20000	20000	20000	0
420	20241014	124900	11963885740	20000	20000	20000	20000	0
421	20241014	124800	11963885740	20000	20000	20000	20000	0
422	20241014	124700	11963885740	20000	20000	20000	20000	0
423	20241014	124600	11963885740	20000	20000	20000	20000	0
424	20241014	124500	11963885740	20000	20000	20000	20000	0
425	20241014	124400	11963885740	20000	20000	20000	20000	0
426	20241014	124300	11963885740	20000	20000	20000	20000	0
427	20241014	124200	11963885740	20000	20000	20000	20000	0
428	20241014	124100	11963885740	20000	20000	20000	20000	0
429	20241014	124000	11963885740	20000	20000	20000	20000	0
430	20241014	123900	11963885740	20000	20000	20000	20000	0
431	20241014	123800	11963885740	20000	20000	20000	20000	0
432	20241014	123700	11963885740	20000	20000	20000	20000	0
433	20241014	123600	11963885740	20000	20000	20000	20000	0
434	20241014	123500	11963885740	20000	20000	20000	20000	0
435	20241014	123400	11963885740	20000	20000	20000	20000	0
436	20241014	123300	11963885740	20000	20000	20000	20000	0
437	20241014	123200	11963885740	20000	20000	20000	20000	0
438	20241014	123100	11963885740	20000	20000	20000	20000	0
439	20241014	123000	11963885740	20000	20000	20000	20000	30191
440	20241014	122900	11360065740	20200	20200	20200	20200	0
441	20241014	122800	11360065740	20200	20200	20200	20200	0
442	20241014	122700	11360065740	20200	20200	20200	20200	0
443	20241014	122600	11360065740	20200	20200	20200	20200	0
444	20241014	122500	11360065740	20200	20200	20200	20200	0
445	20241014	122400	11360065740	20200	20200	20200	20200	0
446	20241014	122300	11360065740	20200	20200	20200	20200	0
447	20241014	122200	11360065740	20200	20200	20200	20200	0
448	20241014	122100	11360065740	20200	20200	20200	20200	0
449	20241014	122000	11360065740	20200	20200	20200	20200	0
450	20241014	121900	11360065740	20200	20200	20200	20200	0
451	20241014	121800	11360065740	20200	20200	20200	20200	0
452	20241014	121700	11360065740	20200	20200	20200	20200	0
453	20241014	121600	11360065740	20200	20200	20200	20200	0
454	20241014	121500	11360065740	20200	20200	20200	20200	0
455	20241014	121400	11360065740	20200	20200	20200	20200	0
456	20241014	121300	11360065740	20200	20200	20200	20200	0
457	20241014	121200	11360065740	20200	20200	20200	20200	0
458	20241014	121100	11360065740	20200	20200	20200	20200	0
459	20241014	121000	11360065740	20200	20200	20200	20200	0
460	20241014	120900	11360065740	20200	20200	20200	20200	0
461	20241014	120800	11360065740	20200	20200	20200	20200	0
462	20241014	120700	11360065740	20200	20200	20200	20200	0
463	20241014	120600	11360065740	20200	20200	20200	20200	0
464	20241014	120500	11360065740	20200	20200	20200	20200	0
465	20241014	120400	11360065740	20200	20200	20200	20200	0
466	20241014	120300	11360065740	20200	20200	20200	20200	0
467	20241014	120200	11360065740	20200	20200	20200	20200	0
468	20241014	120100	11360065740	20200	20200	20200	20200	0
469	20241014	120000	11360065740	20200	20200	20200	20200	57311
470	20241014	115900	10202383540	19980	19980	19980	19980	0
471	20241014	115800	10202383540	19980	19980	19980	19980	0
472	20241014	115700	10202383540	19980	19980	19980	19980	0
473	20241014	115600	10202383540	19980	19980	19980	19980	0
474	20241014	115500	10202383540	19980	19980	19980	19980	0
475	20241014	115400	10202383540	19980	19980	19980	19980	0
476	20241014	115300	10202383540	19980	19980	19980	19980	0
477	20241014	115200	10202383540	19980	19980	19980	19980	0
478	20241014	115100	10202383540	19980	19980	19980	19980	0
479	20241014	115000	10202383540	19980	19980	19980	19980	0
480	20241014	114900	10202383540	19980	19980	19980	19980	0
481	20241014	114800	10202383540	19980	19980	19980	19980	0
482	20241014	114700	10202383540	19980	19980	19980	19980	0
483	20241014	114600	10202383540	19980	19980	19980	19980	0
484	20241014	114500	10202383540	19980	19980	19980	19980	0
485	20241014	114400	10202383540	19980	19980	19980	19980	0
486	20241014	114300	10202383540	19980	19980	19980	19980	0
487	20241014	114200	10202383540	19980	19980	19980	19980	0
488	20241014	114100	10202383540	19980	19980	19980	19980	0
489	20241014	114000	10202383540	19980	19980	19980	19980	0
490	20241014	113900	10202383540	19980	19980	19980	19980	0
491	20241014	113800	10202383540	19980	19980	19980	19980	0
492	20241014	113700	10202383540	19980	19980	19980	19980	0
493	20241014	113600	10202383540	19980	19980	19980	19980	0
494	20241014	113500	10202383540	19980	19980	19980	19980	0
495	20241014	113400	10202383540	19980	19980	19980	19980	0
496	20241014	113300	10202383540	19980	19980	19980	19980	0
497	20241014	113200	10202383540	19980	19980	19980	19980	0
498	20241014	113100	10202383540	19980	19980	19980	19980	0
499	20241014	113000	10202383540	19980	19980	19980	19980	31780
500	20241014	112900	9567419140	19880	19880	19880	19880	0
501	20241014	112800	9567419140	19880	19880	19880	19880	0
502	20241014	112700	9567419140	19880	19880	19880	19880	0
503	20241014	112600	9567419140	19880	19880	19880	19880	0
504	20241014	112500	9567419140	19880	19880	19880	19880	0
505	20241014	112400	9567419140	19880	19880	19880	19880	0
506	20241014	112300	9567419140	19880	19880	19880	19880	0
507	20241014	112200	9567419140	19880	19880	19880	19880	0
508	20241014	112100	9567419140	19880	19880	19880	19880	0
509	20241014	112000	9567419140	19880	19880	19880	19880	0
510	20241014	111900	9567419140	19880	19880	19880	19880	0
511	20241014	111800	9567419140	19880	19880	19880	19880	0
512	20241014	111700	9567419140	19880	19880	19880	19880	0
513	20241014	111600	9567419140	19880	19880	19880	19880	0
514	20241014	111500	9567419140	19880	19880	19880	19880	0
515	20241014	111400	9567419140	19880	19880	19880	19880	0
516	20241014	111300	9567419140	19880	19880	19880	19880	0
517	20241014	111200	9567419140	19880	19880	19880	19880	0
518	20241014	111100	9567419140	19880	19880	19880	19880	0
519	20241014	111000	9567419140	19880	19880	19880	19880	0
520	20241014	110900	9567419140	19880	19880	19880	19880	0
521	20241014	110800	9567419140	19880	19880	19880	19880	0
522	20241014	110700	9567419140	19880	19880	19880	19880	0
523	20241014	110600	9567419140	19880	19880	19880	19880	0
524	20241014	110500	9567419140	19880	19880	19880	19880	0
525	20241014	110400	9567419140	19880	19880	19880	19880	0
526	20241014	110300	9567419140	19880	19880	19880	19880	0
527	20241014	110200	9567419140	19880	19880	19880	19880	0
528	20241014	110100	9567419140	19880	19880	19880	19880	0
529	20241014	110000	9567419140	19880	19880	19880	19880	54376
530	20241014	105900	8486424260	19970	19970	19970	19970	0
531	20241014	105800	8486424260	19970	19970	19970	19970	0
532	20241014	105700	8486424260	19970	19970	19970	19970	0
533	20241014	105600	8486424260	19970	19970	19970	19970	0
534	20241014	105500	8486424260	19970	19970	19970	19970	0
535	20241014	105400	8486424260	19970	19970	19970	19970	0
536	20241014	105300	8486424260	19970	19970	19970	19970	0
537	20241014	105200	8486424260	19970	19970	19970	19970	0
538	20241014	105100	8486424260	19970	19970	19970	19970	0
539	20241014	105000	8486424260	19970	19970	19970	19970	0
540	20241014	104900	8486424260	19970	19970	19970	19970	0
541	20241014	104800	8486424260	19970	19970	19970	19970	0
542	20241014	104700	8486424260	19970	19970	19970	19970	0
543	20241014	104600	8486424260	19970	19970	19970	19970	0
544	20241014	104500	8486424260	19970	19970	19970	19970	0
545	20241014	104400	8486424260	19970	19970	19970	19970	0
546	20241014	104300	8486424260	19970	19970	19970	19970	0
547	20241014	104200	8486424260	19970	19970	19970	19970	0
548	20241014	104100	8486424260	19970	19970	19970	19970	0
549	20241014	104000	8486424260	19970	19970	19970	19970	0
550	20241014	103900	8486424260	19970	19970	19970	19970	0
551	20241014	103800	8486424260	19970	19970	19970	19970	0
552	20241014	103700	8486424260	19970	19970	19970	19970	0
553	20241014	103600	8486424260	19970	19970	19970	19970	0
554	20241014	103500	8486424260	19970	19970	19970	19970	0
555	20241014	103400	8486424260	19970	19970	19970	19970	0
556	20241014	103300	8486424260	19970	19970	19970	19970	0
557	20241014	103200	8486424260	19970	19970	19970	19970	0
558	20241014	103100	8486424260	19970	19970	19970	19970	0
559	20241014	103000	8486424260	19970	19970	19970	19970	51616
560	20241014	102900	7455652740	20000	20000	20000	20000	0
561	20241014	102800	7455652740	20000	20000	20000	20000	0
562	20241014	102700	7455652740	20000	20000	20000	20000	0
563	20241014	102600	7455652740	20000	20000	20000	20000	0
564	20241014	102500	7455652740	20000	20000	20000	20000	0
565	20241014	102400	7455652740	20000	20000	20000	20000	0
566	20241014	102300	7455652740	20000	20000	20000	20000	0
567	20241014	102200	7455652740	20000	20000	20000	20000	0
568	20241014	102100	7455652740	20000	20000	20000	20000	0
569	20241014	102000	7455652740	20000	20000	20000	20000	0
570	20241014	101900	7455652740	20000	20000	20000	20000	0
571	20241014	101800	7455652740	20000	20000	20000	20000	0
572	20241014	101700	7455652740	20000	20000	20000	20000	0
573	20241014	101600	7455652740	20000	20000	20000	20000	0
574	20241014	101500	7455652740	20000	20000	20000	20000	0
575	20241014	101400	7455652740	20000	20000	20000	20000	0
576	20241014	101300	7455652740	20000	20000	20000	20000	0
577	20241014	101200	7455652740	20000	20000	20000	20000	0
578	20241014	101100	7455652740	20000	20000	20000	20000	0
579	20241014	101000	7455652740	20000	20000	20000	20000	0
580	20241014	100900	7455652740	20000	20000	20000	20000	0
581	20241014	100800	7455652740	20000	20000	20000	20000	0
582	20241014	100700	7455652740	20000	20000	20000	20000	0
583	20241014	100600	7455652740	20000	20000	20000	20000	0
584	20241014	100500	7455652740	20000	20000	20000	20000	0
585	20241014	100400	7455652740	20000	20000	20000	20000	0
586	20241014	100300	7455652740	20000	20000	20000	20000	0
587	20241014	100200	7455652740	20000	20000	20000	20000	0
588	20241014	100100	7455652740	20000	20000	20000	20000	0
589	20241014	100000	7455652740	20000	20000	20000	20000	146206
590	20241014	095900	4531532740	20450	20450	20450	20450	0
591	20241014	095800	4531532740	20450	20450	20450	20450	0
592	20241014	095700	4531532740	20450	20450	20450	20450	0
593	20241014	095600	4531532740	20450	20450	20450	20450	0
594	20241014	095500	4531532740	20450	20450	20450	20450	0
595	20241014	095400	4531532740	20450	20450	20450	20450	0
596	20241014	095300	4531532740	20450	20450	20450	20450	0
597	20241014	095200	4531532740	20450	20450	20450	20450	0
598	20241014	095100	4531532740	20450	20450	20450	20450	0
599	20241014	095000	4531532740	20450	20450	20450	20450	0
600	20241014	094900	4531532740	20450	20450	20450	20450	0
601	20241014	094800	4531532740	20450	20450	20450	20450	0
602	20241014	094700	4531532740	20450	20450	20450	20450	0
603	20241014	094600	4531532740	20450	20450	20450	20450	0
604	20241014	094500	4531532740	20450	20450	20450	20450	0
605	20241014	094400	4531532740	20450	20450	20450	20450	0
606	20241014	094300	4531532740	20450	20450	20450	20450	0
607	20241014	094200	4531532740	20450	20450	20450	20450	0
608	20241014	094100	4531532740	20450	20450	20450	20450	0
609	20241014	094000	4531532740	20450	20450	20450	20450	0
610	20241014	093900	4531532740	20450	20450	20450	20450	0
611	20241014	093800	4531532740	20450	20450	20450	20450	0
612	20241014	093700	4531532740	20450	20450	20450	20450	0
613	20241014	093600	4531532740	20450	20450	20450	20450	0
614	20241014	093500	4531532740	20450	20450	20450	20450	0
615	20241014	093400	4531532740	20450	20450	20450	20450	0
616	20241014	093300	4531532740	20450	20450	20450	20450	0
617	20241014	093200	4531532740	20450	20450	20450	20450	0
618	20241014	093100	4531532740	20450	20450	20450	20450	0
619	20241014	093000	4531532740	20450	20450	20450	20450	158585
620	20241014	092900	1288469490	19830	19830	19830	19830	0
621	20241014	092800	1288469490	19830	19830	19830	19830	0
622	20241014	092700	1288469490	19830	19830	19830	19830	0
623	20241014	092600	1288469490	19830	19830	19830	19830	0
624	20241014	092500	1288469490	19830	19830	19830	19830	0
625	20241014	092400	1288469490	19830	19830	19830	19830	0
626	20241014	092300	1288469490	19830	19830	19830	19830	0
627	20241014	092200	1288469490	19830	19830	19830	19830	0
628	20241014	092100	1288469490	19830	19830	19830	19830	0
629	20241014	092000	1288469490	19830	19830	19830	19830	0
630	20241014	091900	1288469490	19830	19830	19830	19830	0
631	20241014	091800	1288469490	19830	19830	19830	19830	0
632	20241014	091700	1288469490	19830	19830	19830	19830	0
633	20241014	091600	1288469490	19830	19830	19830	19830	0
634	20241014	091500	1288469490	19830	19830	19830	19830	0
635	20241014	091400	1288469490	19830	19830	19830	19830	0
636	20241014	091300	1288469490	19830	19830	19830	19830	0
637	20241014	091200	1288469490	19830	19830	19830	19830	0
638	20241014	091100	1288469490	19830	19830	19830	19830	0
639	20241014	091000	1288469490	19830	19830	19830	19830	0
640	20241014	090900	1288469490	19830	19830	19830	19830	0
641	20241014	090800	1288469490	19830	19830	19830	19830	0
642	20241014	090700	1288469490	19830	19830	19830	19830	0
643	20241014	090600	1288469490	19830	19830	19830	19830	0
644	20241014	090500	1288469490	19830	19830	19830	19830	0
645	20241014	090400	1288469490	19830	19830	19830	19830	0
646	20241014	090300	1288469490	19830	19830	19830	19830	0
647	20241014	090200	1288469490	19830	19830	19830	19830	0
648	20241014	090100	1288469490	19830	19830	19830	19830	0
649	20241014	090000	1288469490	19830	19830	19830	19830	64903