KissMeData/100030/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200900	62147610	18940	18940	18940	18940	370
3	20241010	200800	62147610	18940	18940	18940	18940	0
4	20241010	200700	62147610	18940	18940	18940	18940	0
5	20241010	200600	62147610	18940	18940	18940	18940	0
6	20241010	200500	62147610	18940	18940	18940	18940	0
7	20241010	200400	62147610	18940	18940	18940	18940	0
8	20241010	200300	62147610	18940	18940	18940	18940	0
9	20241010	200200	62147610	18940	18940	18940	18940	0
10	20241010	200100	62147610	18940	18940	18940	18940	0
11	20241010	200000	62147610	18940	18940	18940	18940	0
12	20241010	195900	62147610	18940	18940	18940	18940	0
13	20241010	195800	62147610	18940	18940	18940	18940	0
14	20241010	195700	62147610	18940	18940	18940	18940	0
15	20241010	195600	62147610	18940	18940	18940	18940	0
16	20241010	195500	62147610	18940	18940	18940	18940	0
17	20241010	195400	62147610	18940	18940	18940	18940	0
18	20241010	195300	62147610	18940	18940	18940	18940	0
19	20241010	195200	62147610	18940	18940	18940	18940	0
20	20241010	195100	62147610	18940	18940	18940	18940	0
21	20241010	195000	62147610	18940	18940	18940	18940	0
22	20241010	194900	62147610	18940	18940	18940	18940	0
23	20241010	194800	62147610	18940	18940	18940	18940	0
24	20241010	194700	62147610	18940	18940	18940	18940	0
25	20241010	194600	62147610	18940	18940	18940	18940	0
26	20241010	194500	62147610	18940	18940	18940	18940	0
27	20241010	194400	62147610	18940	18940	18940	18940	0
28	20241010	194300	62147610	18940	18940	18940	18940	0
29	20241010	194200	62147610	18940	18940	18940	18940	0
30	20241010	194100	62147610	18940	18940	18940	18940	0
31	20241010	194000	62147610	18940	18940	18940	18940	0
32	20241010	193900	62147610	18940	18940	18940	18940	370
33	20241010	193800	62147610	18940	18940	18940	18940	0
34	20241010	193700	62147610	18940	18940	18940	18940	0
35	20241010	193600	62147610	18940	18940	18940	18940	0
36	20241010	193500	62147610	18940	18940	18940	18940	0
37	20241010	193400	62147610	18940	18940	18940	18940	0
38	20241010	193300	62147610	18940	18940	18940	18940	0
39	20241010	193200	62147610	18940	18940	18940	18940	0
40	20241010	193100	62147610	18940	18940	18940	18940	0
41	20241010	193000	62147610	18940	18940	18940	18940	0
42	20241010	192900	62147610	18940	18940	18940	18940	0
43	20241010	192800	62147610	18940	18940	18940	18940	0
44	20241010	192700	62147610	18940	18940	18940	18940	0
45	20241010	192600	62147610	18940	18940	18940	18940	0
46	20241010	192500	62147610	18940	18940	18940	18940	0
47	20241010	192400	62147610	18940	18940	18940	18940	0
48	20241010	192300	62147610	18940	18940	18940	18940	0
49	20241010	192200	62147610	18940	18940	18940	18940	0
50	20241010	192100	62147610	18940	18940	18940	18940	0
51	20241010	192000	62147610	18940	18940	18940	18940	0
52	20241010	191900	62147610	18940	18940	18940	18940	0
53	20241010	191800	62147610	18940	18940	18940	18940	0
54	20241010	191700	62147610	18940	18940	18940	18940	0
55	20241010	191600	62147610	18940	18940	18940	18940	0
56	20241010	191500	62147610	18940	18940	18940	18940	0
57	20241010	191400	62147610	18940	18940	18940	18940	0
58	20241010	191300	62147610	18940	18940	18940	18940	0
59	20241010	191200	62147610	18940	18940	18940	18940	0
60	20241010	191100	62147610	18940	18940	18940	18940	0
61	20241010	191000	62147610	18940	18940	18940	18940	0
62	20241010	190900	62147610	18940	18940	18940	18940	370
63	20241010	190800	62147610	18940	18940	18940	18940	0
64	20241010	190700	62147610	18940	18940	18940	18940	0
65	20241010	190600	62147610	18940	18940	18940	18940	0
66	20241010	190500	62147610	18940	18940	18940	18940	0
67	20241010	190400	62147610	18940	18940	18940	18940	0
68	20241010	190300	62147610	18940	18940	18940	18940	0
69	20241010	190200	62147610	18940	18940	18940	18940	0
70	20241010	190100	62147610	18940	18940	18940	18940	0
71	20241010	190000	62147610	18940	18940	18940	18940	0
72	20241010	185900	62147610	18940	18940	18940	18940	0
73	20241010	185800	62147610	18940	18940	18940	18940	0
74	20241010	185700	62147610	18940	18940	18940	18940	0
75	20241010	185600	62147610	18940	18940	18940	18940	0
76	20241010	185500	62147610	18940	18940	18940	18940	0
77	20241010	185400	62147610	18940	18940	18940	18940	0
78	20241010	185300	62147610	18940	18940	18940	18940	0
79	20241010	185200	62147610	18940	18940	18940	18940	0
80	20241010	185100	62147610	18940	18940	18940	18940	0
81	20241010	185000	62147610	18940	18940	18940	18940	0
82	20241010	184900	62147610	18940	18940	18940	18940	0
83	20241010	184800	62147610	18940	18940	18940	18940	0
84	20241010	184700	62147610	18940	18940	18940	18940	0
85	20241010	184600	62147610	18940	18940	18940	18940	0
86	20241010	184500	62147610	18940	18940	18940	18940	0
87	20241010	184400	62147610	18940	18940	18940	18940	0
88	20241010	184300	62147610	18940	18940	18940	18940	0
89	20241010	184200	62147610	18940	18940	18940	18940	0
90	20241010	184100	62147610	18940	18940	18940	18940	0
91	20241010	184000	62147610	18940	18940	18940	18940	0
92	20241010	183900	62147610	18940	18940	18940	18940	370
93	20241010	183800	62147610	18940	18940	18940	18940	0
94	20241010	183700	62147610	18940	18940	18940	18940	0
95	20241010	183600	62147610	18940	18940	18940	18940	0
96	20241010	183500	62147610	18940	18940	18940	18940	0
97	20241010	183400	62147610	18940	18940	18940	18940	0
98	20241010	183300	62147610	18940	18940	18940	18940	0
99	20241010	183200	62147610	18940	18940	18940	18940	0
100	20241010	183100	62147610	18940	18940	18940	18940	0
101	20241010	183000	62147610	18940	18940	18940	18940	0
102	20241010	182900	62147610	18940	18940	18940	18940	0
103	20241010	182800	62147610	18940	18940	18940	18940	0
104	20241010	182700	62147610	18940	18940	18940	18940	0
105	20241010	182600	62147610	18940	18940	18940	18940	0
106	20241010	182500	62147610	18940	18940	18940	18940	0
107	20241010	182400	62147610	18940	18940	18940	18940	0
108	20241010	182300	62147610	18940	18940	18940	18940	0
109	20241010	182200	62147610	18940	18940	18940	18940	0
110	20241010	182100	62147610	18940	18940	18940	18940	0
111	20241010	182000	62147610	18940	18940	18940	18940	0
112	20241010	181900	62147610	18940	18940	18940	18940	0
113	20241010	181800	62147610	18940	18940	18940	18940	0
114	20241010	181700	62147610	18940	18940	18940	18940	0
115	20241010	181600	62147610	18940	18940	18940	18940	0
116	20241010	181500	62147610	18940	18940	18940	18940	0
117	20241010	181400	62147610	18940	18940	18940	18940	0
118	20241010	181300	62147610	18940	18940	18940	18940	0
119	20241010	181200	62147610	18940	18940	18940	18940	0
120	20241010	181100	62147610	18940	18940	18940	18940	0
121	20241010	181000	62147610	18940	18940	18940	18940	0
122	20241010	180900	62147610	18940	18940	18940	18940	370
123	20241010	180800	62147610	18940	18940	18940	18940	0
124	20241010	180700	62147610	18940	18940	18940	18940	0
125	20241010	180600	62147610	18940	18940	18940	18940	0
126	20241010	180500	62147610	18940	18940	18940	18940	0
127	20241010	180400	62147610	18940	18940	18940	18940	0
128	20241010	180300	62147610	18940	18940	18940	18940	0
129	20241010	180200	62147610	18940	18940	18940	18940	0
130	20241010	180100	62147610	18940	18940	18940	18940	0
131	20241010	180000	62147610	18940	18940	18940	18940	0
132	20241010	175900	62147610	18940	18940	18940	18940	0
133	20241010	175800	62147610	18940	18940	18940	18940	0
134	20241010	175700	62147610	18940	18940	18940	18940	0
135	20241010	175600	62147610	18940	18940	18940	18940	0
136	20241010	175500	62147610	18940	18940	18940	18940	0
137	20241010	175400	62147610	18940	18940	18940	18940	0
138	20241010	175300	62147610	18940	18940	18940	18940	0
139	20241010	175200	62147610	18940	18940	18940	18940	0
140	20241010	175100	62147610	18940	18940	18940	18940	0
141	20241010	175000	62147610	18940	18940	18940	18940	0
142	20241010	174900	62147610	18940	18940	18940	18940	0
143	20241010	174800	62147610	18940	18940	18940	18940	0
144	20241010	174700	62147610	18940	18940	18940	18940	0
145	20241010	174600	62147610	18940	18940	18940	18940	0
146	20241010	174500	62147610	18940	18940	18940	18940	0
147	20241010	174400	62147610	18940	18940	18940	18940	0
148	20241010	174300	62147610	18940	18940	18940	18940	0
149	20241010	174200	62147610	18940	18940	18940	18940	0
150	20241010	174100	62147610	18940	18940	18940	18940	0
151	20241010	174000	62147610	18940	18940	18940	18940	0
152	20241010	173900	62147610	18940	18940	18940	18940	370
153	20241010	173800	62147610	18940	18940	18940	18940	0
154	20241010	173700	62147610	18940	18940	18940	18940	0
155	20241010	173600	62147610	18940	18940	18940	18940	0
156	20241010	173500	62147610	18940	18940	18940	18940	0
157	20241010	173400	62147610	18940	18940	18940	18940	0
158	20241010	173300	62147610	18940	18940	18940	18940	0
159	20241010	173200	62147610	18940	18940	18940	18940	0
160	20241010	173100	62147610	18940	18940	18940	18940	0
161	20241010	173000	62147610	18940	18940	18940	18940	0
162	20241010	172900	62147610	18940	18940	18940	18940	0
163	20241010	172800	62147610	18940	18940	18940	18940	0
164	20241010	172700	62147610	18940	18940	18940	18940	0
165	20241010	172600	62147610	18940	18940	18940	18940	0
166	20241010	172500	62147610	18940	18940	18940	18940	0
167	20241010	172400	62147610	18940	18940	18940	18940	0
168	20241010	172300	62147610	18940	18940	18940	18940	0
169	20241010	172200	62147610	18940	18940	18940	18940	0
170	20241010	172100	62147610	18940	18940	18940	18940	0
171	20241010	172000	62147610	18940	18940	18940	18940	0
172	20241010	171900	62147610	18940	18940	18940	18940	0
173	20241010	171800	62147610	18940	18940	18940	18940	0
174	20241010	171700	62147610	18940	18940	18940	18940	0
175	20241010	171600	62147610	18940	18940	18940	18940	0
176	20241010	171500	62147610	18940	18940	18940	18940	0
177	20241010	171400	62147610	18940	18940	18940	18940	0
178	20241010	171300	62147610	18940	18940	18940	18940	0
179	20241010	171200	62147610	18940	18940	18940	18940	0
180	20241010	171100	62147610	18940	18940	18940	18940	0
181	20241010	171000	62147610	18940	18940	18940	18940	0
182	20241010	170900	62147610	18940	18940	18940	18940	370
183	20241010	170800	62147610	18940	18940	18940	18940	0
184	20241010	170700	62147610	18940	18940	18940	18940	0
185	20241010	170600	62147610	18940	18940	18940	18940	0
186	20241010	170500	62147610	18940	18940	18940	18940	0
187	20241010	170400	62147610	18940	18940	18940	18940	0
188	20241010	170300	62147610	18940	18940	18940	18940	0
189	20241010	170200	62147610	18940	18940	18940	18940	0
190	20241010	170100	62147610	18940	18940	18940	18940	0
191	20241010	170000	62147610	18940	18940	18940	18940	0
192	20241010	165900	62147610	18940	18940	18940	18940	0
193	20241010	165800	62147610	18940	18940	18940	18940	0
194	20241010	165700	62147610	18940	18940	18940	18940	0
195	20241010	165600	62147610	18940	18940	18940	18940	0
196	20241010	165500	62147610	18940	18940	18940	18940	0
197	20241010	165400	62147610	18940	18940	18940	18940	0
198	20241010	165300	62147610	18940	18940	18940	18940	0
199	20241010	165200	62147610	18940	18940	18940	18940	0
200	20241010	165100	62147610	18940	18940	18940	18940	0
201	20241010	165000	62147610	18940	18940	18940	18940	0
202	20241010	164900	62147610	18940	18940	18940	18940	0
203	20241010	164800	62147610	18940	18940	18940	18940	0
204	20241010	164700	62147610	18940	18940	18940	18940	0
205	20241010	164600	62147610	18940	18940	18940	18940	0
206	20241010	164500	62147610	18940	18940	18940	18940	0
207	20241010	164400	62147610	18940	18940	18940	18940	0
208	20241010	164300	62147610	18940	18940	18940	18940	0
209	20241010	164200	62147610	18940	18940	18940	18940	0
210	20241010	164100	62147610	18940	18940	18940	18940	0
211	20241010	164000	62147610	18940	18940	18940	18940	0
212	20241010	163900	62147610	18940	18940	18940	18940	370
213	20241010	163800	62147610	18940	18940	18940	18940	0
214	20241010	163700	62147610	18940	18940	18940	18940	0
215	20241010	163600	62147610	18940	18940	18940	18940	0
216	20241010	163500	62147610	18940	18940	18940	18940	0
217	20241010	163400	62147610	18940	18940	18940	18940	0
218	20241010	163300	62147610	18940	18940	18940	18940	0
219	20241010	163200	62147610	18940	18940	18940	18940	0
220	20241010	163100	62147610	18940	18940	18940	18940	0
221	20241010	163000	62147610	18940	18940	18940	18940	0
222	20241010	162900	62147610	18940	18940	18940	18940	0
223	20241010	162800	62147610	18940	18940	18940	18940	0
224	20241010	162700	62147610	18940	18940	18940	18940	0
225	20241010	162600	62147610	18940	18940	18940	18940	0
226	20241010	162500	62147610	18940	18940	18940	18940	0
227	20241010	162400	62147610	18940	18940	18940	18940	0
228	20241010	162300	62147610	18940	18940	18940	18940	0
229	20241010	162200	62147610	18940	18940	18940	18940	0
230	20241010	162100	62147610	18940	18940	18940	18940	0
231	20241010	162000	62147610	18940	18940	18940	18940	0
232	20241010	161900	62147610	18940	18940	18940	18940	0
233	20241010	161800	62147610	18940	18940	18940	18940	0
234	20241010	161700	62147610	18940	18940	18940	18940	0
235	20241010	161600	62147610	18940	18940	18940	18940	0
236	20241010	161500	62147610	18940	18940	18940	18940	0
237	20241010	161400	62147610	18940	18940	18940	18940	0
238	20241010	161300	62147610	18940	18940	18940	18940	0
239	20241010	161200	62147610	18940	18940	18940	18940	0
240	20241010	161100	62147610	18940	18940	18940	18940	0
241	20241010	161000	62147610	18940	18940	18940	18940	0
242	20241010	160900	62147610	18940	18940	18940	18940	370
243	20241010	160800	62147610	18940	18940	18940	18940	0
244	20241010	160700	62147610	18940	18940	18940	18940	0
245	20241010	160600	62147610	18940	18940	18940	18940	0
246	20241010	160500	62147610	18940	18940	18940	18940	0
247	20241010	160400	62147610	18940	18940	18940	18940	0
248	20241010	160300	62147610	18940	18940	18940	18940	0
249	20241010	160200	62147610	18940	18940	18940	18940	0
250	20241010	160100	62147610	18940	18940	18940	18940	0
251	20241010	160000	62147610	18940	18940	18940	18940	0
252	20241010	155900	62147610	18940	18940	18940	18940	0
253	20241010	155800	62147610	18940	18940	18940	18940	0
254	20241010	155700	62147610	18940	18940	18940	18940	0
255	20241010	155600	62147610	18940	18940	18940	18940	0
256	20241010	155500	62147610	18940	18940	18940	18940	0
257	20241010	155400	62147610	18940	18940	18940	18940	0
258	20241010	155300	62147610	18940	18940	18940	18940	0
259	20241010	155200	62147610	18940	18940	18940	18940	0
260	20241010	155100	62147610	18940	18940	18940	18940	0
261	20241010	155000	62147610	18940	18940	18940	18940	0
262	20241010	154900	62147610	18940	18940	18940	18940	0
263	20241010	154800	62147610	18940	18940	18940	18940	0
264	20241010	154700	62147610	18940	18940	18940	18940	0
265	20241010	154600	62147610	18940	18940	18940	18940	0
266	20241010	154500	62147610	18940	18940	18940	18940	0
267	20241010	154400	62147610	18940	18940	18940	18940	0
268	20241010	154300	62147610	18940	18940	18940	18940	0
269	20241010	154200	62147610	18940	18940	18940	18940	0
270	20241010	154100	62147610	18940	18940	18940	18940	0
271	20241010	154000	62147610	18940	18940	18940	18940	0
272	20241010	153900	62147610	18940	18940	18940	18940	370
273	20241010	153800	62147610	18940	18940	18940	18940	0
274	20241010	153700	62147610	18940	18940	18940	18940	0
275	20241010	153600	62147610	18940	18940	18940	18940	0
276	20241010	153500	62147610	18940	18940	18940	18940	0
277	20241010	153400	62147610	18940	18940	18940	18940	0
278	20241010	153300	62147610	18940	18940	18940	18940	0
279	20241010	153200	62147610	18940	18940	18940	18940	0
280	20241010	153100	62147610	18940	18940	18940	18940	0
281	20241010	153000	62147610	18940	18940	18940	18940	370
282	20241010	152900	55139810	18820	18820	18820	18820	0
283	20241010	152800	55139810	18820	18820	18820	18820	0
284	20241010	152700	55139810	18820	18820	18820	18820	0
285	20241010	152600	55139810	18820	18820	18820	18820	0
286	20241010	152500	55139810	18820	18820	18820	18820	0
287	20241010	152400	55139810	18820	18820	18820	18820	0
288	20241010	152300	55139810	18820	18820	18820	18820	0
289	20241010	152200	55139810	18820	18820	18820	18820	0
290	20241010	152100	55139810	18820	18820	18820	18820	0
291	20241010	152000	55139810	18820	18820	18820	18820	0
292	20241010	151900	55139810	18820	18820	18820	18820	0
293	20241010	151800	55139810	18820	18850	18850	18820	32
294	20241010	151700	54537480	18930	18930	18930	18930	0
295	20241010	151600	54537480	18930	18930	18930	18930	0
296	20241010	151500	54537480	18930	18930	18930	18930	0
297	20241010	151400	54537480	18930	18930	18930	18930	0
298	20241010	151300	54537480	18930	18930	18930	18930	0
299	20241010	151200	54537480	18930	18930	18930	18930	0
300	20241010	151100	54537480	18930	18860	18930	18860	21
301	20241010	151000	54141280	18860	18860	18860	18860	4
302	20241010	150900	54065840	18860	18860	18860	18860	0
303	20241010	150800	54065840	18860	18860	18860	18860	0
304	20241010	150700	54065840	18860	18860	18860	18860	0
305	20241010	150600	54065840	18860	18860	18860	18860	0
306	20241010	150500	54065840	18860	18860	18860	18860	89
307	20241010	150400	52387300	18930	18930	18930	18930	1
308	20241010	150300	52368370	18860	18930	18930	18860	6
309	20241010	150200	52255140	18860	18920	18920	18860	10
310	20241010	150100	52066390	18930	18930	18930	18930	0
311	20241010	150000	52066390	18930	18930	18930	18930	0
312	20241010	145900	52066390	18930	18930	18930	18930	0
313	20241010	145800	52066390	18930	18930	18930	18930	0
314	20241010	145700	52066390	18930	18930	18930	18930	0
315	20241010	145600	52066390	18930	18930	18930	18930	0
316	20241010	145500	52066390	18930	18930	18930	18930	0
317	20241010	145400	52066390	18930	18930	18930	18930	0
318	20241010	145300	52066390	18930	18930	18930	18930	26
319	20241010	145200	51574210	18940	18940	18940	18940	0
320	20241010	145100	51574210	18940	18940	18940	18940	0
321	20241010	145000	51574210	18940	18940	18940	18940	0
322	20241010	144900	51574210	18940	18940	18940	18940	0
323	20241010	144800	51574210	18940	18940	18940	18940	0
324	20241010	144700	51574210	18940	18940	18940	18940	0
325	20241010	144600	51574210	18940	18940	18940	18940	0
326	20241010	144500	51574210	18940	18940	18940	18940	1
327	20241010	144400	51555270	18900	18900	18900	18900	0
328	20241010	144300	51555270	18900	18940	18940	18900	11
329	20241010	144200	51347330	18940	18940	18940	18940	1
330	20241010	144100	51328390	18940	18940	18940	18940	0
331	20241010	144000	51328390	18940	18940	18940	18940	0
332	20241010	143900	51328390	18940	18940	18940	18940	0
333	20241010	143800	51328390	18940	18940	18940	18940	0
334	20241010	143700	51328390	18940	18940	18940	18940	0
335	20241010	143600	51328390	18940	18940	18940	18940	0
336	20241010	143500	51328390	18940	18940	18940	18940	0
337	20241010	143400	51328390	18940	18940	18940	18940	0
338	20241010	143300	51328390	18940	18940	18940	18940	0
339	20241010	143200	51328390	18940	18940	18940	18940	0
340	20241010	143100	51328390	18940	18940	18940	18940	0
341	20241010	143000	51328390	18940	18940	18940	18940	0
342	20241010	142900	51328390	18940	18940	18940	18940	0
343	20241010	142800	51328390	18940	18940	18940	18940	0
344	20241010	142700	51328390	18940	18940	18940	18940	0
345	20241010	142600	51328390	18940	18940	18940	18940	0
346	20241010	142500	51328390	18940	18940	18940	18940	0
347	20241010	142400	51328390	18940	18940	18940	18940	0
348	20241010	142300	51328390	18940	18940	18940	18940	0
349	20241010	142200	51328390	18940	18940	18940	18940	0
350	20241010	142100	51328390	18940	18940	18940	18940	0
351	20241010	142000	51328390	18940	18940	18940	18940	0
352	20241010	141900	51328390	18940	18940	18940	18940	0
353	20241010	141800	51328390	18940	18940	18940	18940	0
354	20241010	141700	51328390	18940	18940	18940	18940	0
355	20241010	141600	51328390	18940	18940	18940	18940	0
356	20241010	141500	51328390	18940	18940	18940	18940	0
357	20241010	141400	51328390	18940	18940	18940	18940	0
358	20241010	141300	51328390	18940	18940	18940	18940	0
359	20241010	141200	51328390	18940	18940	18940	18940	0
360	20241010	141100	51328390	18940	18940	18940	18940	0
361	20241010	141000	51328390	18940	18940	18940	18940	0
362	20241010	140900	51328390	18940	18940	18940	18940	0
363	20241010	140800	51328390	18940	18940	18940	18940	0
364	20241010	140700	51328390	18940	18940	18940	18940	0
365	20241010	140600	51328390	18940	18940	18940	18940	0
366	20241010	140500	51328390	18940	18940	18940	18940	0
367	20241010	140400	51328390	18940	18940	18940	18940	0
368	20241010	140300	51328390	18940	18940	18940	18940	0
369	20241010	140200	51328390	18940	18940	18940	18940	0
370	20241010	140100	51328390	18940	18940	18940	18940	0
371	20241010	140000	51328390	18940	18940	18940	18940	0
372	20241010	135900	51328390	18940	18940	18940	18940	0
373	20241010	135800	51328390	18940	18940	18940	18940	0
374	20241010	135700	51328390	18940	18940	18940	18940	0
375	20241010	135600	51328390	18940	18940	18940	18940	0
376	20241010	135500	51328390	18940	18940	18940	18940	1
377	20241010	135400	51309450	18820	18820	18820	18820	1
378	20241010	135300	51290630	18940	18940	18940	18940	0
379	20241010	135200	51290630	18940	18940	18940	18940	0
380	20241010	135100	51290630	18940	18940	18940	18940	0
381	20241010	135000	51290630	18940	18940	18940	18940	0
382	20241010	134900	51290630	18940	18940	18940	18940	0
383	20241010	134800	51290630	18940	18940	18940	18940	10
384	20241010	134700	51101230	18940	18940	18940	18940	1
385	20241010	134600	51082290	18820	18820	18820	18820	0
386	20241010	134500	51082290	18820	18820	18820	18820	0
387	20241010	134400	51082290	18820	18830	18830	18820	229
388	20241010	134300	46772120	18960	18960	18960	18960	0
389	20241010	134200	46772120	18960	18960	18960	18960	0
390	20241010	134100	46772120	18960	18960	18960	18960	0
391	20241010	134000	46772120	18960	18960	18960	18960	0
392	20241010	133900	46772120	18960	18960	18960	18960	0
393	20241010	133800	46772120	18960	18960	18960	18960	0
394	20241010	133700	46772120	18960	18960	18960	18960	0
395	20241010	133600	46772120	18960	18960	18960	18960	0
396	20241010	133500	46772120	18960	18960	18960	18960	0
397	20241010	133400	46772120	18960	18960	18960	18960	0
398	20241010	133300	46772120	18960	18960	18960	18960	0
399	20241010	133200	46772120	18960	18960	18960	18960	0
400	20241010	133100	46772120	18960	18960	18960	18960	0
401	20241010	133000	46772120	18960	18960	18960	18960	0
402	20241010	132900	46772120	18960	18960	18960	18960	0
403	20241010	132800	46772120	18960	18960	18960	18960	0
404	20241010	132700	46772120	18960	18960	18960	18960	0
405	20241010	132600	46772120	18960	18960	18960	18960	0
406	20241010	132500	46772120	18960	18960	18960	18960	0
407	20241010	132400	46772120	18960	18960	18960	18960	0
408	20241010	132300	46772120	18960	18960	18960	18960	0
409	20241010	132200	46772120	18960	18960	18960	18960	0
410	20241010	132100	46772120	18960	18960	18960	18960	0
411	20241010	132000	46772120	18960	18960	18960	18960	0
412	20241010	131900	46772120	18960	18960	18960	18960	0
413	20241010	131800	46772120	18960	18960	18960	18960	1
414	20241010	131700	46753160	18850	18850	18850	18850	0
415	20241010	131600	46753160	18850	18840	18850	18840	4
416	20241010	131500	46677770	18970	18970	18970	18970	0
417	20241010	131400	46677770	18970	18970	18970	18970	0
418	20241010	131300	46677770	18970	18970	18970	18970	0
419	20241010	131200	46677770	18970	18970	18970	18970	0
420	20241010	131100	46677770	18970	18970	18970	18970	0
421	20241010	131000	46677770	18970	18970	18970	18970	0
422	20241010	130900	46677770	18970	18970	18970	18970	0
423	20241010	130800	46677770	18970	18970	18970	18970	0
424	20241010	130700	46677770	18970	18970	18970	18970	0
425	20241010	130600	46677770	18970	18970	18970	18970	0
426	20241010	130500	46677770	18970	18970	18970	18970	0
427	20241010	130400	46677770	18970	18970	18970	18970	0
428	20241010	130300	46677770	18970	18970	18970	18970	0
429	20241010	130200	46677770	18970	18970	18970	18970	0
430	20241010	130100	46677770	18970	18970	18970	18970	0
431	20241010	130000	46677770	18970	18970	18970	18970	0
432	20241010	125900	46677770	18970	18970	18970	18970	0
433	20241010	125800	46677770	18970	18970	18970	18970	0
434	20241010	125700	46677770	18970	18970	18970	18970	0
435	20241010	125600	46677770	18970	18970	18970	18970	0
436	20241010	125500	46677770	18970	18970	18970	18970	0
437	20241010	125400	46677770	18970	18970	18970	18970	0
438	20241010	125300	46677770	18970	18970	18970	18970	0
439	20241010	125200	46677770	18970	18930	18970	18930	300
440	20241010	125100	40992170	18910	18910	18910	18910	0
441	20241010	125000	40992170	18910	18910	18910	18910	0
442	20241010	124900	40992170	18910	18910	18910	18910	0
443	20241010	124800	40992170	18910	18910	18910	18910	0
444	20241010	124700	40992170	18910	18910	18910	18910	0
445	20241010	124600	40992170	18910	18910	18910	18910	0
446	20241010	124500	40992170	18910	18910	18910	18910	0
447	20241010	124400	40992170	18910	18910	18910	18910	0
448	20241010	124300	40992170	18910	18910	18910	18910	0
449	20241010	124200	40992170	18910	18910	18910	18910	0
450	20241010	124100	40992170	18910	18910	18910	18910	0
451	20241010	124000	40992170	18910	18910	18910	18910	0
452	20241010	123900	40992170	18910	18910	18910	18910	0
453	20241010	123800	40992170	18910	18910	18910	18910	0
454	20241010	123700	40992170	18910	18910	18910	18910	0
455	20241010	123600	40992170	18910	18910	18910	18910	0
456	20241010	123500	40992170	18910	18850	18910	18850	2
457	20241010	123400	40954410	18820	18820	18820	18820	0
458	20241010	123300	40954410	18820	18820	18820	18820	0
459	20241010	123200	40954410	18820	18820	18820	18820	0
460	20241010	123100	40954410	18820	18820	18820	18820	10
461	20241010	123000	40766210	18820	18820	18820	18820	0
462	20241010	122900	40766210	18820	18820	18820	18820	0
463	20241010	122800	40766210	18820	18820	18820	18820	0
464	20241010	122700	40766210	18820	18820	18820	18820	0
465	20241010	122600	40766210	18820	18820	18820	18820	366
466	20241010	122500	33878090	18900	18820	18900	18820	21
467	20241010	122400	33482790	18910	18910	18910	18910	0
468	20241010	122300	33482790	18910	18910	18910	18910	0
469	20241010	122200	33482790	18910	18910	18910	18910	0
470	20241010	122100	33482790	18910	18910	18910	18910	0
471	20241010	122000	33482790	18910	18910	18910	18910	0
472	20241010	121900	33482790	18910	18910	18910	18910	0
473	20241010	121800	33482790	18910	18910	18910	18910	0
474	20241010	121700	33482790	18910	18910	18910	18910	0
475	20241010	121600	33482790	18910	18910	18910	18910	0
476	20241010	121500	33482790	18910	18910	18910	18910	0
477	20241010	121400	33482790	18910	18910	18910	18910	0
478	20241010	121300	33482790	18910	18910	18910	18910	0
479	20241010	121200	33482790	18910	18910	18910	18910	0
480	20241010	121100	33482790	18910	18910	18910	18910	0
481	20241010	121000	33482790	18910	18910	18910	18910	0
482	20241010	120900	33482790	18910	18910	18910	18910	0
483	20241010	120800	33482790	18910	18910	18910	18910	1
484	20241010	120700	33463880	18910	18910	18910	18910	0
485	20241010	120600	33463880	18910	18910	18910	18910	0
486	20241010	120500	33463880	18910	18910	18910	18910	0
487	20241010	120400	33463880	18910	18910	18910	18910	0
488	20241010	120300	33463880	18910	18910	18910	18910	0
489	20241010	120200	33463880	18910	18910	18910	18910	0
490	20241010	120100	33463880	18910	18910	18910	18910	0
491	20241010	120000	33463880	18910	18910	18910	18910	0
492	20241010	115900	33463880	18910	18910	18910	18910	0
493	20241010	115800	33463880	18910	18910	18910	18910	0
494	20241010	115700	33463880	18910	18910	18910	18910	0
495	20241010	115600	33463880	18910	18910	18910	18910	0
496	20241010	115500	33463880	18910	18820	18910	18820	2
497	20241010	115400	33426150	18910	18910	18910	18910	0
498	20241010	115300	33426150	18910	18910	18910	18910	1
499	20241010	115200	33407240	18910	18910	18910	18910	0
500	20241010	115100	33407240	18910	18910	18910	18910	0
501	20241010	115000	33407240	18910	18910	18910	18910	0
502	20241010	114900	33407240	18910	18910	18910	18910	0
503	20241010	114800	33407240	18910	18910	18910	18910	0
504	20241010	114700	33407240	18910	18910	18910	18910	0
505	20241010	114600	33407240	18910	18910	18910	18910	1
506	20241010	114500	33388330	18820	18820	18820	18820	0
507	20241010	114400	33388330	18820	18820	18820	18820	0
508	20241010	114300	33388330	18820	18820	18820	18820	0
509	20241010	114200	33388330	18820	18820	18820	18820	0
510	20241010	114100	33388330	18820	18850	18850	18820	305
511	20241010	114000	27639500	18850	18880	18880	18850	213
512	20241010	113900	23621850	18870	18870	18870	18870	0
513	20241010	113800	23621850	18870	18870	18870	18870	0
514	20241010	113700	23621850	18870	18870	18870	18870	0
515	20241010	113600	23621850	18870	18870	18870	18870	0
516	20241010	113500	23621850	18870	18870	18870	18870	0
517	20241010	113400	23621850	18870	18870	18870	18870	0
518	20241010	113300	23621850	18870	18870	18870	18870	0
519	20241010	113200	23621850	18870	18880	18880	18870	130
520	20241010	113100	21168220	18940	18940	18940	18940	0
521	20241010	113000	21168220	18940	18940	18940	18940	0
522	20241010	112900	21168220	18940	18940	18940	18940	1
523	20241010	112800	21149280	18880	18880	18880	18880	0
524	20241010	112700	21149280	18880	18880	18880	18880	12
525	20241010	112600	20922720	18880	18880	18880	18880	0
526	20241010	112500	20922720	18880	18880	18880	18880	0
527	20241010	112400	20922720	18880	18880	18880	18880	35
528	20241010	112300	20261920	18940	18940	18940	18940	0
529	20241010	112200	20261920	18940	18940	18940	18940	0
530	20241010	112100	20261920	18940	18940	18940	18940	0
531	20241010	112000	20261920	18940	18940	18940	18940	0
532	20241010	111900	20261920	18940	18940	18940	18940	0
533	20241010	111800	20261920	18940	18940	18940	18940	0
534	20241010	111700	20261920	18940	18940	18940	18940	0
535	20241010	111600	20261920	18940	18940	18940	18940	1
536	20241010	111500	20242980	18940	18940	18940	18940	0
537	20241010	111400	20242980	18940	18940	18940	18940	0
538	20241010	111300	20242980	18940	18940	18940	18940	0
539	20241010	111200	20242980	18940	18940	18940	18940	0
540	20241010	111100	20242980	18940	18940	18940	18940	0
541	20241010	111000	20242980	18940	18940	18940	18940	0
542	20241010	110900	20242980	18940	18940	18940	18940	0
543	20241010	110800	20242980	18940	18940	18940	18940	0
544	20241010	110700	20242980	18940	18940	18940	18940	0
545	20241010	110600	20242980	18940	18940	18940	18940	0
546	20241010	110500	20242980	18940	18940	18940	18940	0
547	20241010	110400	20242980	18940	18940	18940	18940	0
548	20241010	110300	20242980	18940	18940	18940	18940	0
549	20241010	110200	20242980	18940	18940	18940	18940	0
550	20241010	110100	20242980	18940	18940	18940	18940	0
551	20241010	110000	20242980	18940	18940	18940	18940	0
552	20241010	105900	20242980	18940	18940	18940	18940	0
553	20241010	105800	20242980	18940	18940	18940	18940	0
554	20241010	105700	20242980	18940	18940	18940	18940	0
555	20241010	105600	20242980	18940	18940	18940	18940	0
556	20241010	105500	20242980	18940	18940	18940	18940	0
557	20241010	105400	20242980	18940	18940	18940	18940	0
558	20241010	105300	20242980	18940	18940	18940	18940	0
559	20241010	105200	20242980	18940	18940	18940	18940	0
560	20241010	105100	20242980	18940	18860	18940	18860	2
561	20241010	105000	20205180	18920	18920	18920	18920	0
562	20241010	104900	20205180	18920	18920	18920	18920	0
563	20241010	104800	20205180	18920	18920	18920	18920	1
564	20241010	104700	20186260	18860	18860	18860	18860	0
565	20241010	104600	20186260	18860	18860	18860	18860	1
566	20241010	104500	20167400	18970	18970	18970	18970	0
567	20241010	104400	20167400	18970	18970	18970	18970	0
568	20241010	104300	20167400	18970	18970	18970	18970	0
569	20241010	104200	20167400	18970	18970	18970	18970	0
570	20241010	104100	20167400	18970	18970	18970	18970	0
571	20241010	104000	20167400	18970	18970	18970	18970	0
572	20241010	103900	20167400	18970	18970	18970	18970	0
573	20241010	103800	20167400	18970	18970	18970	18970	0
574	20241010	103700	20167400	18970	18970	18970	18970	0
575	20241010	103600	20167400	18970	18970	18970	18970	0
576	20241010	103500	20167400	18970	18970	18970	18970	0
577	20241010	103400	20167400	18970	18970	18970	18970	0
578	20241010	103300	20167400	18970	18970	18970	18970	0
579	20241010	103200	20167400	18970	18970	18970	18970	0
580	20241010	103100	20167400	18970	18970	18970	18970	0
581	20241010	103000	20167400	18970	18970	18970	18970	0
582	20241010	102900	20167400	18970	18970	18970	18970	0
583	20241010	102800	20167400	18970	18970	18970	18970	0
584	20241010	102700	20167400	18970	18970	18970	18970	0
585	20241010	102600	20167400	18970	18970	18970	18970	0
586	20241010	102500	20167400	18970	18970	18970	18970	0
587	20241010	102400	20167400	18970	18970	18970	18970	0
588	20241010	102300	20167400	18970	18970	18970	18970	0
589	20241010	102200	20167400	18970	18970	18970	18970	0
590	20241010	102100	20167400	18970	18970	18970	18970	0
591	20241010	102000	20167400	18970	18970	18970	18970	0
592	20241010	101900	20167400	18970	18970	18970	18970	0
593	20241010	101800	20167400	18970	18970	18970	18970	0
594	20241010	101700	20167400	18970	18970	18970	18970	0
595	20241010	101600	20167400	18970	18970	18970	18970	0
596	20241010	101500	20167400	18970	18970	18970	18970	0
597	20241010	101400	20167400	18970	18970	18970	18970	0
598	20241010	101300	20167400	18970	18970	18970	18970	0
599	20241010	101200	20167400	18970	18970	18970	18970	0
600	20241010	101100	20167400	18970	18970	18970	18970	3
601	20241010	101000	20110490	18970	18970	18970	18970	0
602	20241010	100900	20110490	18970	18970	18970	18970	1
603	20241010	100800	20091520	18860	18860	18860	18860	0
604	20241010	100700	20091520	18860	18860	18860	18860	0
605	20241010	100600	20091520	18860	18860	18860	18860	0
606	20241010	100500	20091520	18860	18860	18860	18860	5
607	20241010	100400	19997220	18970	18970	18970	18970	0
608	20241010	100300	19997220	18970	18970	18970	18970	0
609	20241010	100200	19997220	18970	18970	18970	18970	1
610	20241010	100100	19978250	18860	18860	18860	18860	0
611	20241010	100000	19978250	18860	18860	18860	18860	2
612	20241010	095900	19940530	18970	18970	18970	18970	0
613	20241010	095800	19940530	18970	18970	18970	18970	0
614	20241010	095700	19940530	18970	18860	18970	18860	62
615	20241010	095600	18771100	18860	18880	18880	18860	200
616	20241010	095500	14996500	18980	18980	18980	18980	0
617	20241010	095400	14996500	18980	18980	18980	18980	0
618	20241010	095300	14996500	18980	18980	18980	18980	0
619	20241010	095200	14996500	18980	18980	18980	18980	0
620	20241010	095100	14996500	18980	18980	18980	18980	3
621	20241010	095000	14939560	18990	18990	18990	18990	0
622	20241010	094900	14939560	18990	18990	18990	18990	0
623	20241010	094800	14939560	18990	18990	18990	18990	0
624	20241010	094700	14939560	18990	18990	18990	18990	0
625	20241010	094600	14939560	18990	18990	18990	18990	0
626	20241010	094500	14939560	18990	18990	18990	18990	0
627	20241010	094400	14939560	18990	18990	18990	18990	0
628	20241010	094300	14939560	18990	18990	18990	18990	0
629	20241010	094200	14939560	18990	18990	18990	18990	0
630	20241010	094100	14939560	18990	18990	18990	18990	0
631	20241010	094000	14939560	18990	18990	18990	18990	0
632	20241010	093900	14939560	18990	18990	18990	18990	0
633	20241010	093800	14939560	18990	18990	18990	18990	0
634	20241010	093700	14939560	18990	18990	18990	18990	0
635	20241010	093600	14939560	18990	18990	18990	18990	55
636	20241010	093500	13895110	19000	19000	19000	19000	0
637	20241010	093400	13895110	19000	19000	19000	19000	0
638	20241010	093300	13895110	19000	19000	19000	19000	0
639	20241010	093200	13895110	19000	19000	19000	19000	0
640	20241010	093100	13895110	19000	19000	19000	19000	0
641	20241010	093000	13895110	19000	19000	19000	19000	0
642	20241010	092900	13895110	19000	19000	19000	19000	5
643	20241010	092800	13800110	19000	19000	19000	19000	0
644	20241010	092700	13800110	19000	19000	19000	19000	0
645	20241010	092600	13800110	19000	18990	19000	18990	100
646	20241010	092500	11900130	19000	19000	19000	19000	6
647	20241010	092400	11786130	19000	18950	19000	18950	94
648	20241010	092300	10002330	18960	18960	18960	18960	0
649	20241010	092200	10002330	18960	18960	18960	18960	0
650	20241010	092100	10002330	18960	18960	18960	18960	0
651	20241010	092000	10002330	18960	18960	18960	18960	0
652	20241010	091900	10002330	18960	18870	18960	18870	36
653	20241010	091800	9322470	18870	18950	18960	18870	39
654	20241010	091700	8585020	18960	18960	18960	18960	0
655	20241010	091600	8585020	18960	18960	18960	18960	0
656	20241010	091500	8585020	18960	18960	18960	18960	0
657	20241010	091400	8585020	18960	18960	18960	18960	0
658	20241010	091300	8585020	18960	18960	18960	18960	0
659	20241010	091200	8585020	18960	18960	18960	18960	5
660	20241010	091100	8490220	18980	18980	18980	18980	0
661	20241010	091000	8490220	18980	18980	18980	18980	0
662	20241010	090900	8490220	18980	18980	18980	18980	0
663	20241010	090800	8490220	18980	18980	18980	18980	0
664	20241010	090700	8490220	18980	18980	18980	18980	0
665	20241010	090600	8490220	18980	18860	18980	18850	7
666	20241010	090500	8357990	18860	18860	18860	18860	0
667	20241010	090400	8357990	18860	18860	18860	18860	0
668	20241010	090300	8357990	18860	18860	18860	18860	62
669	20241010	090200	7188670	18900	19000	19000	18900	305
670	20241010	090100	1423670	19000	18860	19000	18860	25
671	20241010	090000	949300	18860	19000	19000	18860	50