KissMeData/089600/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201200	130014940	16010	16010	16010	16010	1
3	20241007	201100	130014940	16010	16010	16010	16010	0
4	20241007	201000	130014940	16010	16010	16010	16010	0
5	20241007	200900	130014940	16010	16010	16010	16010	0
6	20241007	200800	130014940	16010	16010	16010	16010	0
7	20241007	200700	130014940	16010	16010	16010	16010	0
8	20241007	200600	130014940	16010	16010	16010	16010	0
9	20241007	200500	130014940	16010	16010	16010	16010	0
10	20241007	200400	130014940	16010	16010	16010	16010	0
11	20241007	200300	130014940	16010	16010	16010	16010	0
12	20241007	200200	130014940	16010	16010	16010	16010	0
13	20241007	200100	130014940	16010	16010	16010	16010	0
14	20241007	200000	130014940	16010	16010	16010	16010	0
15	20241007	195900	130014940	16010	16010	16010	16010	0
16	20241007	195800	130014940	16010	16010	16010	16010	0
17	20241007	195700	130014940	16010	16010	16010	16010	0
18	20241007	195600	130014940	16010	16010	16010	16010	0
19	20241007	195500	130014940	16010	16010	16010	16010	0
20	20241007	195400	130014940	16010	16010	16010	16010	0
21	20241007	195300	130014940	16010	16010	16010	16010	0
22	20241007	195200	130014940	16010	16010	16010	16010	0
23	20241007	195100	130014940	16010	16010	16010	16010	0
24	20241007	195000	130014940	16010	16010	16010	16010	0
25	20241007	194900	130014940	16010	16010	16010	16010	0
26	20241007	194800	130014940	16010	16010	16010	16010	0
27	20241007	194700	130014940	16010	16010	16010	16010	0
28	20241007	194600	130014940	16010	16010	16010	16010	0
29	20241007	194500	130014940	16010	16010	16010	16010	0
30	20241007	194400	130014940	16010	16010	16010	16010	0
31	20241007	194300	130014940	16010	16010	16010	16010	0
32	20241007	194200	130014940	16010	16010	16010	16010	1
33	20241007	194100	130014940	16010	16010	16010	16010	0
34	20241007	194000	130014940	16010	16010	16010	16010	0
35	20241007	193900	130014940	16010	16010	16010	16010	0
36	20241007	193800	130014940	16010	16010	16010	16010	0
37	20241007	193700	130014940	16010	16010	16010	16010	0
38	20241007	193600	130014940	16010	16010	16010	16010	0
39	20241007	193500	130014940	16010	16010	16010	16010	0
40	20241007	193400	130014940	16010	16010	16010	16010	0
41	20241007	193300	130014940	16010	16010	16010	16010	0
42	20241007	193200	130014940	16010	16010	16010	16010	0
43	20241007	193100	130014940	16010	16010	16010	16010	0
44	20241007	193000	130014940	16010	16010	16010	16010	0
45	20241007	192900	130014940	16010	16010	16010	16010	0
46	20241007	192800	130014940	16010	16010	16010	16010	0
47	20241007	192700	130014940	16010	16010	16010	16010	0
48	20241007	192600	130014940	16010	16010	16010	16010	0
49	20241007	192500	130014940	16010	16010	16010	16010	0
50	20241007	192400	130014940	16010	16010	16010	16010	0
51	20241007	192300	130014940	16010	16010	16010	16010	0
52	20241007	192200	130014940	16010	16010	16010	16010	0
53	20241007	192100	130014940	16010	16010	16010	16010	0
54	20241007	192000	130014940	16010	16010	16010	16010	0
55	20241007	191900	130014940	16010	16010	16010	16010	0
56	20241007	191800	130014940	16010	16010	16010	16010	0
57	20241007	191700	130014940	16010	16010	16010	16010	0
58	20241007	191600	130014940	16010	16010	16010	16010	0
59	20241007	191500	130014940	16010	16010	16010	16010	0
60	20241007	191400	130014940	16010	16010	16010	16010	0
61	20241007	191300	130014940	16010	16010	16010	16010	0
62	20241007	191200	130014940	16010	16010	16010	16010	1
63	20241007	191100	130014940	16010	16010	16010	16010	0
64	20241007	191000	130014940	16010	16010	16010	16010	0
65	20241007	190900	130014940	16010	16010	16010	16010	0
66	20241007	190800	130014940	16010	16010	16010	16010	0
67	20241007	190700	130014940	16010	16010	16010	16010	0
68	20241007	190600	130014940	16010	16010	16010	16010	0
69	20241007	190500	130014940	16010	16010	16010	16010	0
70	20241007	190400	130014940	16010	16010	16010	16010	0
71	20241007	190300	130014940	16010	16010	16010	16010	0
72	20241007	190200	130014940	16010	16010	16010	16010	0
73	20241007	190100	130014940	16010	16010	16010	16010	0
74	20241007	190000	130014940	16010	16010	16010	16010	0
75	20241007	185900	130014940	16010	16010	16010	16010	0
76	20241007	185800	130014940	16010	16010	16010	16010	0
77	20241007	185700	130014940	16010	16010	16010	16010	0
78	20241007	185600	130014940	16010	16010	16010	16010	0
79	20241007	185500	130014940	16010	16010	16010	16010	0
80	20241007	185400	130014940	16010	16010	16010	16010	0
81	20241007	185300	130014940	16010	16010	16010	16010	0
82	20241007	185200	130014940	16010	16010	16010	16010	0
83	20241007	185100	130014940	16010	16010	16010	16010	0
84	20241007	185000	130014940	16010	16010	16010	16010	0
85	20241007	184900	130014940	16010	16010	16010	16010	0
86	20241007	184800	130014940	16010	16010	16010	16010	0
87	20241007	184700	130014940	16010	16010	16010	16010	0
88	20241007	184600	130014940	16010	16010	16010	16010	0
89	20241007	184500	130014940	16010	16010	16010	16010	0
90	20241007	184400	130014940	16010	16010	16010	16010	0
91	20241007	184300	130014940	16010	16010	16010	16010	0
92	20241007	184200	130014940	16010	16010	16010	16010	1
93	20241007	184100	130014940	16010	16010	16010	16010	0
94	20241007	184000	130014940	16010	16010	16010	16010	0
95	20241007	183900	130014940	16010	16010	16010	16010	0
96	20241007	183800	130014940	16010	16010	16010	16010	0
97	20241007	183700	130014940	16010	16010	16010	16010	0
98	20241007	183600	130014940	16010	16010	16010	16010	0
99	20241007	183500	130014940	16010	16010	16010	16010	0
100	20241007	183400	130014940	16010	16010	16010	16010	0
101	20241007	183300	130014940	16010	16010	16010	16010	0
102	20241007	183200	130014940	16010	16010	16010	16010	0
103	20241007	183100	130014940	16010	16010	16010	16010	0
104	20241007	183000	130014940	16010	16010	16010	16010	0
105	20241007	182900	130014940	16010	16010	16010	16010	0
106	20241007	182800	130014940	16010	16010	16010	16010	0
107	20241007	182700	130014940	16010	16010	16010	16010	0
108	20241007	182600	130014940	16010	16010	16010	16010	0
109	20241007	182500	130014940	16010	16010	16010	16010	0
110	20241007	182400	130014940	16010	16010	16010	16010	0
111	20241007	182300	130014940	16010	16010	16010	16010	0
112	20241007	182200	130014940	16010	16010	16010	16010	0
113	20241007	182100	130014940	16010	16010	16010	16010	0
114	20241007	182000	130014940	16010	16010	16010	16010	0
115	20241007	181900	130014940	16010	16010	16010	16010	0
116	20241007	181800	130014940	16010	16010	16010	16010	0
117	20241007	181700	130014940	16010	16010	16010	16010	0
118	20241007	181600	130014940	16010	16010	16010	16010	0
119	20241007	181500	130014940	16010	16010	16010	16010	0
120	20241007	181400	130014940	16010	16010	16010	16010	0
121	20241007	181300	130014940	16010	16010	16010	16010	0
122	20241007	181200	130014940	16010	16010	16010	16010	1
123	20241007	181100	130014940	16010	16010	16010	16010	0
124	20241007	181000	130014940	16010	16010	16010	16010	0
125	20241007	180900	130014940	16010	16010	16010	16010	0
126	20241007	180800	130014940	16010	16010	16010	16010	0
127	20241007	180700	130014940	16010	16010	16010	16010	0
128	20241007	180600	130014940	16010	16010	16010	16010	0
129	20241007	180500	130014940	16010	16010	16010	16010	0
130	20241007	180400	130014940	16010	16010	16010	16010	0
131	20241007	180300	130014940	16010	16010	16010	16010	0
132	20241007	180200	130014940	16010	16010	16010	16010	0
133	20241007	180100	130014940	16010	16010	16010	16010	0
134	20241007	180000	130014940	16010	16010	16010	16010	0
135	20241007	175900	130014940	16010	16010	16010	16010	0
136	20241007	175800	130014940	16010	16010	16010	16010	0
137	20241007	175700	130014940	16010	16010	16010	16010	0
138	20241007	175600	130014940	16010	16010	16010	16010	0
139	20241007	175500	130014940	16010	16010	16010	16010	0
140	20241007	175400	130014940	16010	16010	16010	16010	0
141	20241007	175300	130014940	16010	16010	16010	16010	0
142	20241007	175200	130014940	16010	16010	16010	16010	0
143	20241007	175100	130014940	16010	16010	16010	16010	0
144	20241007	175000	130014940	16010	16010	16010	16010	0
145	20241007	174900	130014940	16010	16010	16010	16010	0
146	20241007	174800	130014940	16010	16010	16010	16010	0
147	20241007	174700	130014940	16010	16010	16010	16010	0
148	20241007	174600	130014940	16010	16010	16010	16010	0
149	20241007	174500	130014940	16010	16010	16010	16010	0
150	20241007	174400	130014940	16010	16010	16010	16010	0
151	20241007	174300	130014940	16010	16010	16010	16010	0
152	20241007	174200	130014940	16010	16010	16010	16010	1
153	20241007	174100	130014940	16010	16010	16010	16010	0
154	20241007	174000	130014940	16010	16010	16010	16010	0
155	20241007	173900	130014940	16010	16010	16010	16010	0
156	20241007	173800	130014940	16010	16010	16010	16010	0
157	20241007	173700	130014940	16010	16010	16010	16010	0
158	20241007	173600	130014940	16010	16010	16010	16010	0
159	20241007	173500	130014940	16010	16010	16010	16010	0
160	20241007	173400	130014940	16010	16010	16010	16010	0
161	20241007	173300	130014940	16010	16010	16010	16010	0
162	20241007	173200	130014940	16010	16010	16010	16010	0
163	20241007	173100	130014940	16010	16010	16010	16010	0
164	20241007	173000	130014940	16010	16010	16010	16010	0
165	20241007	172900	130014940	16010	16010	16010	16010	0
166	20241007	172800	130014940	16010	16010	16010	16010	0
167	20241007	172700	130014940	16010	16010	16010	16010	0
168	20241007	172600	130014940	16010	16010	16010	16010	0
169	20241007	172500	130014940	16010	16010	16010	16010	0
170	20241007	172400	130014940	16010	16010	16010	16010	0
171	20241007	172300	130014940	16010	16010	16010	16010	0
172	20241007	172200	130014940	16010	16010	16010	16010	0
173	20241007	172100	130014940	16010	16010	16010	16010	0
174	20241007	172000	130014940	16010	16010	16010	16010	0
175	20241007	171900	130014940	16010	16010	16010	16010	0
176	20241007	171800	130014940	16010	16010	16010	16010	0
177	20241007	171700	130014940	16010	16010	16010	16010	0
178	20241007	171600	130014940	16010	16010	16010	16010	0
179	20241007	171500	130014940	16010	16010	16010	16010	0
180	20241007	171400	130014940	16010	16010	16010	16010	0
181	20241007	171300	130014940	16010	16010	16010	16010	0
182	20241007	171200	130014940	16010	16010	16010	16010	1
183	20241007	171100	130014940	16010	16010	16010	16010	0
184	20241007	171000	130014940	16010	16010	16010	16010	0
185	20241007	170900	130014940	16010	16010	16010	16010	0
186	20241007	170800	130014940	16010	16010	16010	16010	0
187	20241007	170700	130014940	16010	16010	16010	16010	0
188	20241007	170600	130014940	16010	16010	16010	16010	0
189	20241007	170500	130014940	16010	16010	16010	16010	0
190	20241007	170400	130014940	16010	16010	16010	16010	0
191	20241007	170300	130014940	16010	16010	16010	16010	0
192	20241007	170200	130014940	16010	16010	16010	16010	0
193	20241007	170100	130014940	16010	16010	16010	16010	0
194	20241007	170000	130014940	16010	16010	16010	16010	0
195	20241007	165900	130014940	16010	16010	16010	16010	0
196	20241007	165800	130014940	16010	16010	16010	16010	0
197	20241007	165700	130014940	16010	16010	16010	16010	0
198	20241007	165600	130014940	16010	16010	16010	16010	0
199	20241007	165500	130014940	16010	16010	16010	16010	0
200	20241007	165400	130014940	16010	16010	16010	16010	0
201	20241007	165300	130014940	16010	16010	16010	16010	0
202	20241007	165200	130014940	16010	16010	16010	16010	0
203	20241007	165100	130014940	16010	16010	16010	16010	0
204	20241007	165000	130014940	16010	16010	16010	16010	0
205	20241007	164900	130014940	16010	16010	16010	16010	0
206	20241007	164800	130014940	16010	16010	16010	16010	0
207	20241007	164700	130014940	16010	16010	16010	16010	0
208	20241007	164600	130014940	16010	16010	16010	16010	0
209	20241007	164500	130014940	16010	16010	16010	16010	0
210	20241007	164400	130014940	16010	16010	16010	16010	0
211	20241007	164300	130014940	16010	16010	16010	16010	0
212	20241007	164200	130014940	16010	16010	16010	16010	1
213	20241007	164100	130014940	16010	16010	16010	16010	0
214	20241007	164000	130014940	16010	16010	16010	16010	0
215	20241007	163900	130014940	16010	16010	16010	16010	0
216	20241007	163800	130014940	16010	16010	16010	16010	0
217	20241007	163700	130014940	16010	16010	16010	16010	0
218	20241007	163600	130014940	16010	16010	16010	16010	0
219	20241007	163500	130014940	16010	16010	16010	16010	0
220	20241007	163400	130014940	16010	16010	16010	16010	0
221	20241007	163300	130014940	16010	16010	16010	16010	0
222	20241007	163200	130014940	16010	16010	16010	16010	0
223	20241007	163100	130014940	16010	16010	16010	16010	0
224	20241007	163000	130014940	16010	16010	16010	16010	0
225	20241007	162900	130014940	16010	16010	16010	16010	0
226	20241007	162800	130014940	16010	16010	16010	16010	0
227	20241007	162700	130014940	16010	16010	16010	16010	0
228	20241007	162600	130014940	16010	16010	16010	16010	0
229	20241007	162500	130014940	16010	16010	16010	16010	0
230	20241007	162400	130014940	16010	16010	16010	16010	0
231	20241007	162300	130014940	16010	16010	16010	16010	0
232	20241007	162200	130014940	16010	16010	16010	16010	0
233	20241007	162100	130014940	16010	16010	16010	16010	0
234	20241007	162000	130014940	16010	16010	16010	16010	0
235	20241007	161900	130014940	16010	16010	16010	16010	0
236	20241007	161800	130014940	16010	16010	16010	16010	0
237	20241007	161700	130014940	16010	16010	16010	16010	0
238	20241007	161600	130014940	16010	16010	16010	16010	0
239	20241007	161500	130014940	16010	16010	16010	16010	0
240	20241007	161400	130014940	16010	16010	16010	16010	0
241	20241007	161300	130014940	16010	16010	16010	16010	0
242	20241007	161200	130014940	16010	16010	16010	16010	1
243	20241007	161100	130014940	16010	16010	16010	16010	0
244	20241007	161000	130014940	16010	16010	16010	16010	0
245	20241007	160900	130014940	16010	16010	16010	16010	0
246	20241007	160800	130014940	16010	16010	16010	16010	0
247	20241007	160700	130014940	16010	16010	16010	16010	0
248	20241007	160600	130014940	16010	16010	16010	16010	0
249	20241007	160500	130014940	16010	16010	16010	16010	0
250	20241007	160400	130014940	16010	16010	16010	16010	0
251	20241007	160300	130014940	16010	16010	16010	16010	0
252	20241007	160200	130014940	16010	16010	16010	16010	0
253	20241007	160100	130014940	16010	16010	16010	16010	0
254	20241007	160000	130014940	16010	16010	16010	16010	0
255	20241007	155900	130014940	16010	16010	16010	16010	0
256	20241007	155800	130014940	16010	16010	16010	16010	0
257	20241007	155700	130014940	16010	16010	16010	16010	0
258	20241007	155600	130014940	16010	16010	16010	16010	0
259	20241007	155500	130014940	16010	16010	16010	16010	0
260	20241007	155400	130014940	16010	16010	16010	16010	0
261	20241007	155300	130014940	16010	16010	16010	16010	0
262	20241007	155200	130014940	16010	16010	16010	16010	0
263	20241007	155100	130014940	16010	16010	16010	16010	0
264	20241007	155000	130014940	16010	16010	16010	16010	0
265	20241007	154900	130014940	16010	16010	16010	16010	0
266	20241007	154800	130014940	16010	16010	16010	16010	0
267	20241007	154700	130014940	16010	16010	16010	16010	0
268	20241007	154600	130014940	16010	16010	16010	16010	0
269	20241007	154500	130014940	16010	16010	16010	16010	0
270	20241007	154400	130014940	16010	16010	16010	16010	0
271	20241007	154300	130014940	16010	16010	16010	16010	0
272	20241007	154200	130014940	16010	16010	16010	16010	1
273	20241007	154100	130014940	16010	16010	16010	16010	0
274	20241007	154000	130014940	16010	16010	16010	16010	0
275	20241007	153900	130014940	16010	16010	16010	16010	0
276	20241007	153800	130014940	16010	16010	16010	16010	0
277	20241007	153700	130014940	16010	16010	16010	16010	0
278	20241007	153600	130014940	16010	16010	16010	16010	0
279	20241007	153500	130014940	16010	16010	16010	16010	0
280	20241007	153400	130014940	16010	16010	16010	16010	0
281	20241007	153300	130014940	16010	16010	16010	16010	0
282	20241007	153200	130014940	16010	16010	16010	16010	0
283	20241007	153100	130014940	16010	16010	16010	16010	0
284	20241007	153000	130014940	16010	16010	16010	16010	1
285	20241007	152900	129998930	16010	16010	16010	16010	0
286	20241007	152800	129998930	16010	16010	16010	16010	0
287	20241007	152700	129998930	16010	16010	16010	16010	0
288	20241007	152600	129998930	16010	16010	16010	16010	0
289	20241007	152500	129998930	16010	16010	16010	16010	0
290	20241007	152400	129998930	16010	16010	16010	16010	0
291	20241007	152300	129998930	16010	16010	16010	16010	0
292	20241007	152200	129998930	16010	16010	16010	16010	0
293	20241007	152100	129998930	16010	16010	16010	16010	0
294	20241007	152000	129998930	16010	16010	16010	16010	0
295	20241007	151900	129998930	16010	16010	16010	16010	0
296	20241007	151800	129998930	16010	16010	16010	16010	0
297	20241007	151700	129998930	16010	16010	16010	16010	1
298	20241007	151600	129982920	15970	15970	15970	15970	0
299	20241007	151500	129982920	15970	15970	15970	15970	0
300	20241007	151400	129982920	15970	15970	15970	15970	0
301	20241007	151300	129982920	15970	15970	15970	15970	1
302	20241007	151200	129966950	16000	16000	16000	16000	0
303	20241007	151100	129966950	16000	16000	16000	16000	0
304	20241007	151000	129966950	16000	16000	16000	16000	0
305	20241007	150900	129966950	16000	16000	16000	16000	0
306	20241007	150800	129966950	16000	16000	16000	16000	0
307	20241007	150700	129966950	16000	16000	16000	16000	0
308	20241007	150600	129966950	16000	16000	16000	16000	0
309	20241007	150500	129966950	16000	16000	16000	16000	0
310	20241007	150400	129966950	16000	16000	16000	16000	0
311	20241007	150300	129966950	16000	16000	16000	16000	0
312	20241007	150200	129966950	16000	16000	16000	16000	1000
313	20241007	150100	113966950	16020	16020	16020	16020	0
314	20241007	150000	113966950	16020	16020	16020	16020	0
315	20241007	145900	113966950	16020	16020	16020	16020	5
316	20241007	145800	113886850	16020	16020	16020	16020	0
317	20241007	145700	113886850	16020	16020	16020	16020	3
318	20241007	145600	113838790	16020	16020	16020	16020	5
319	20241007	145500	113758690	16000	16000	16000	16000	154
320	20241007	145400	111294690	16030	16030	16030	16030	0
321	20241007	145300	111294690	16030	16030	16030	16030	0
322	20241007	145200	111294690	16030	16000	16030	16000	1852
323	20241007	145100	81662510	16000	16000	16000	16000	0
324	20241007	145000	81662510	16000	16000	16000	16000	15
325	20241007	144900	81422510	16000	16000	16000	16000	0
326	20241007	144800	81422510	16000	16000	16000	16000	0
327	20241007	144700	81422510	16000	16000	16000	16000	0
328	20241007	144600	81422510	16000	16000	16000	16000	0
329	20241007	144500	81422510	16000	16000	16000	16000	320
330	20241007	144400	76302510	16000	16000	16000	16000	82
331	20241007	144300	74990510	16000	16010	16010	16000	117
332	20241007	144200	73118500	16040	16040	16040	16040	0
333	20241007	144100	73118500	16040	16040	16040	16040	0
334	20241007	144000	73118500	16040	16040	16040	16040	0
335	20241007	143900	73118500	16040	16040	16040	16040	0
336	20241007	143800	73118500	16040	16040	16040	16040	1
337	20241007	143700	73102460	16040	16040	16040	16040	0
338	20241007	143600	73102460	16040	16040	16040	16040	0
339	20241007	143500	73102460	16040	16040	16040	16040	0
340	20241007	143400	73102460	16040	16040	16040	16040	0
341	20241007	143300	73102460	16040	16040	16040	16040	0
342	20241007	143200	73102460	16040	16000	16040	16000	70
343	20241007	143100	71982420	16000	16000	16000	16000	5
344	20241007	143000	71902420	16000	15970	16000	15970	1409
345	20241007	142900	49360200	15960	15960	15960	15960	1
346	20241007	142800	49344240	15970	15970	15970	15970	0
347	20241007	142700	49344240	15970	15970	15970	15970	1
348	20241007	142600	49328270	15910	15910	15910	15910	0
349	20241007	142500	49328270	15910	15910	15910	15910	0
350	20241007	142400	49328270	15910	15910	15910	15910	0
351	20241007	142300	49328270	15910	15910	15910	15910	0
352	20241007	142200	49328270	15910	15910	15910	15910	0
353	20241007	142100	49328270	15910	15910	15910	15910	0
354	20241007	142000	49328270	15910	15910	15910	15910	0
355	20241007	141900	49328270	15910	15910	15910	15910	0
356	20241007	141800	49328270	15910	15910	15910	15910	0
357	20241007	141700	49328270	15910	15910	15910	15910	0
358	20241007	141600	49328270	15910	15910	15910	15910	0
359	20241007	141500	49328270	15910	15910	15910	15910	0
360	20241007	141400	49328270	15910	15910	15910	15910	0
361	20241007	141300	49328270	15910	15910	15910	15910	0
362	20241007	141200	49328270	15910	15910	15910	15910	1
363	20241007	141100	49312360	15910	15910	15910	15910	66
364	20241007	141000	48262300	15910	15910	15910	15910	0
365	20241007	140900	48262300	15910	15910	15910	15910	0
366	20241007	140800	48262300	15910	15910	15910	15910	0
367	20241007	140700	48262300	15910	15910	15910	15910	219
368	20241007	140600	44778010	15910	15910	15910	15910	0
369	20241007	140500	44778010	15910	15920	15920	15910	124
370	20241007	140400	42805030	15920	15920	15920	15920	0
371	20241007	140300	42805030	15920	15920	15920	15920	0
372	20241007	140200	42805030	15920	15920	15920	15920	0
373	20241007	140100	42805030	15920	15920	15920	15920	0
374	20241007	140000	42805030	15920	15920	15920	15920	0
375	20241007	135900	42805030	15920	15920	15920	15920	0
376	20241007	135800	42805030	15920	15930	15930	15920	4
377	20241007	135700	42741320	15930	15930	15930	15930	2
378	20241007	135600	42709460	15920	15920	15920	15920	2
379	20241007	135500	42677620	15920	15920	15920	15920	3
380	20241007	135400	42629860	15920	15920	15920	15920	2
381	20241007	135300	42598020	15920	15920	15920	15920	2
382	20241007	135200	42566180	15920	15920	15920	15920	2
383	20241007	135100	42534340	15920	15920	15920	15920	3
384	20241007	135000	42486580	15920	15920	15920	15920	2
385	20241007	134900	42454740	15920	15920	15920	15920	2
386	20241007	134800	42422900	15920	15920	15920	15920	3
387	20241007	134700	42375140	15970	15970	15970	15970	5
388	20241007	134600	42295290	15970	15970	15970	15970	0
389	20241007	134500	42295290	15970	15970	15970	15970	0
390	20241007	134400	42295290	15970	15970	15970	15970	0
391	20241007	134300	42295290	15970	15970	15970	15970	0
392	20241007	134200	42295290	15970	15970	15970	15970	0
393	20241007	134100	42295290	15970	15970	15970	15970	0
394	20241007	134000	42295290	15970	15970	15970	15970	0
395	20241007	133900	42295290	15970	15970	15970	15970	0
396	20241007	133800	42295290	15970	15970	15970	15970	0
397	20241007	133700	42295290	15970	15970	15970	15970	0
398	20241007	133600	42295290	15970	15970	15970	15970	0
399	20241007	133500	42295290	15970	15970	15970	15970	0
400	20241007	133400	42295290	15970	15970	15970	15970	0
401	20241007	133300	42295290	15970	15970	15970	15970	0
402	20241007	133200	42295290	15970	15970	15970	15970	1
403	20241007	133100	42279320	15910	15910	15910	15910	0
404	20241007	133000	42279320	15910	15910	15910	15910	0
405	20241007	132900	42279320	15910	15910	15910	15910	0
406	20241007	132800	42279320	15910	15910	15910	15910	0
407	20241007	132700	42279320	15910	15910	15910	15910	0
408	20241007	132600	42279320	15910	15910	15910	15910	99
409	20241007	132500	40704230	15910	15910	15910	15910	3
410	20241007	132400	40656500	15900	15900	15900	15900	0
411	20241007	132300	40656500	15900	15900	15900	15900	0
412	20241007	132200	40656500	15900	15900	15900	15900	0
413	20241007	132100	40656500	15900	15900	15900	15900	0
414	20241007	132000	40656500	15900	15900	15900	15900	0
415	20241007	131900	40656500	15900	15900	15900	15900	0
416	20241007	131800	40656500	15900	15950	15950	15900	320
417	20241007	131700	35563810	15970	15970	15970	15970	0
418	20241007	131600	35563810	15970	15970	15970	15970	5
419	20241007	131500	35483960	15950	15950	15950	15950	0
420	20241007	131400	35483960	15950	15950	15950	15950	0
421	20241007	131300	35483960	15950	15950	15950	15950	0
422	20241007	131200	35483960	15950	15950	15950	15950	0
423	20241007	131100	35483960	15950	15950	15950	15950	0
424	20241007	131000	35483960	15950	15950	15950	15950	0
425	20241007	130900	35483960	15950	15950	15950	15950	0
426	20241007	130800	35483960	15950	15950	15950	15950	0
427	20241007	130700	35483960	15950	15950	15950	15950	0
428	20241007	130600	35483960	15950	15950	15950	15950	0
429	20241007	130500	35483960	15950	15950	15950	15950	0
430	20241007	130400	35483960	15950	15950	15950	15950	0
431	20241007	130300	35483960	15950	15950	15950	15950	0
432	20241007	130200	35483960	15950	15950	15950	15950	0
433	20241007	130100	35483960	15950	15950	15950	15950	0
434	20241007	130000	35483960	15950	15950	15950	15950	0
435	20241007	125900	35483960	15950	15950	15950	15950	0
436	20241007	125800	35483960	15950	15950	15950	15950	0
437	20241007	125700	35483960	15950	15950	15950	15950	0
438	20241007	125600	35483960	15950	15950	15950	15950	0
439	20241007	125500	35483960	15950	15950	15950	15950	1
440	20241007	125400	35468010	15980	15980	15980	15980	0
441	20241007	125300	35468010	15980	15980	15980	15980	0
442	20241007	125200	35468010	15980	15980	15980	15980	32
443	20241007	125100	34956650	15990	15990	15990	15990	0
444	20241007	125000	34956650	15990	15990	15990	15990	0
445	20241007	124900	34956650	15990	15990	15990	15990	0
446	20241007	124800	34956650	15990	15990	15990	15990	0
447	20241007	124700	34956650	15990	15990	15990	15990	0
448	20241007	124600	34956650	15990	15990	15990	15990	40
449	20241007	124500	34317050	15980	15980	15980	15980	0
450	20241007	124400	34317050	15980	15980	15980	15980	0
451	20241007	124300	34317050	15980	15980	15980	15980	0
452	20241007	124200	34317050	15980	15980	15980	15980	0
453	20241007	124100	34317050	15980	15980	15980	15980	1
454	20241007	124000	34301070	15980	15980	15980	15980	33
455	20241007	123900	33773730	15980	15980	15980	15980	0
456	20241007	123800	33773730	15980	15980	15980	15980	33
457	20241007	123700	33246390	15980	15980	15980	15980	17
458	20241007	123600	32974730	15960	15960	15960	15960	0
459	20241007	123500	32974730	15960	15960	15960	15960	0
460	20241007	123400	32974730	15960	15960	15960	15960	2
461	20241007	123300	32942810	15960	15980	15980	15960	3
462	20241007	123200	32894910	15950	15950	15950	15950	0
463	20241007	123100	32894910	15950	15950	15950	15950	40
464	20241007	123000	32256910	15980	15980	15980	15980	0
465	20241007	122900	32256910	15980	15980	15980	15980	0
466	20241007	122800	32256910	15980	15980	15980	15980	0
467	20241007	122700	32256910	15980	15980	15980	15980	0
468	20241007	122600	32256910	15980	15980	15980	15980	0
469	20241007	122500	32256910	15980	15980	15980	15980	20
470	20241007	122400	31937310	15980	15980	15980	15980	0
471	20241007	122300	31937310	15980	15980	15980	15980	50
472	20241007	122200	31138310	15940	15940	15940	15940	0
473	20241007	122100	31138310	15940	15940	15940	15940	0
474	20241007	122000	31138310	15940	15940	15940	15940	0
475	20241007	121900	31138310	15940	15940	15940	15940	0
476	20241007	121800	31138310	15940	15940	15940	15940	0
477	20241007	121700	31138310	15940	15940	15940	15940	0
478	20241007	121600	31138310	15940	15940	15940	15940	0
479	20241007	121500	31138310	15940	15940	15940	15940	0
480	20241007	121400	31138310	15940	15940	15940	15940	0
481	20241007	121300	31138310	15940	15940	15940	15940	0
482	20241007	121200	31138310	15940	15940	15940	15940	0
483	20241007	121100	31138310	15940	15940	15940	15940	0
484	20241007	121000	31138310	15940	15950	15950	15940	45
485	20241007	120900	30420980	15960	15960	15960	15960	1
486	20241007	120800	30405020	15980	15980	15980	15980	0
487	20241007	120700	30405020	15980	15980	15980	15980	0
488	20241007	120600	30405020	15980	15980	15980	15980	0
489	20241007	120500	30405020	15980	15980	15980	15980	0
490	20241007	120400	30405020	15980	15980	15980	15980	0
491	20241007	120300	30405020	15980	15980	15980	15980	0
492	20241007	120200	30405020	15980	15980	15980	15980	0
493	20241007	120100	30405020	15980	15980	15980	15980	0
494	20241007	120000	30405020	15980	15980	15980	15980	0
495	20241007	115900	30405020	15980	15980	15980	15980	0
496	20241007	115800	30405020	15980	15980	15980	15980	0
497	20241007	115700	30405020	15980	15980	15980	15980	0
498	20241007	115600	30405020	15980	15980	15980	15980	0
499	20241007	115500	30405020	15980	15980	15980	15980	0
500	20241007	115400	30405020	15980	15980	15980	15980	0
501	20241007	115300	30405020	15980	15980	15980	15980	0
502	20241007	115200	30405020	15980	15980	15980	15980	0
503	20241007	115100	30405020	15980	15980	15980	15980	0
504	20241007	115000	30405020	15980	15980	15980	15980	0
505	20241007	114900	30405020	15980	15980	15980	15980	1
506	20241007	114800	30389040	15980	15980	15980	15980	1
507	20241007	114700	30373060	15990	15990	15990	15990	0
508	20241007	114600	30373060	15990	15990	15990	15990	0
509	20241007	114500	30373060	15990	15990	15990	15990	0
510	20241007	114400	30373060	15990	15990	15990	15990	0
511	20241007	114300	30373060	15990	15990	15990	15990	0
512	20241007	114200	30373060	15990	15990	15990	15990	0
513	20241007	114100	30373060	15990	15990	15990	15990	0
514	20241007	114000	30373060	15990	15990	15990	15990	0
515	20241007	113900	30373060	15990	15990	15990	15990	0
516	20241007	113800	30373060	15990	15990	15990	15990	0
517	20241007	113700	30373060	15990	15990	15990	15990	0
518	20241007	113600	30373060	15990	15990	15990	15990	0
519	20241007	113500	30373060	15990	15990	15990	15990	0
520	20241007	113400	30373060	15990	15990	15990	15990	0
521	20241007	113300	30373060	15990	15990	15990	15990	0
522	20241007	113200	30373060	15990	15990	15990	15990	0
523	20241007	113100	30373060	15990	15990	15990	15990	0
524	20241007	113000	30373060	15990	15990	15990	15990	0
525	20241007	112900	30373060	15990	15990	15990	15990	0
526	20241007	112800	30373060	15990	15990	15990	15990	0
527	20241007	112700	30373060	15990	15990	15990	15990	0
528	20241007	112600	30373060	15990	15990	15990	15990	0
529	20241007	112500	30373060	15990	15990	15990	15990	0
530	20241007	112400	30373060	15990	15990	15990	15990	0
531	20241007	112300	30373060	15990	15990	15990	15990	0
532	20241007	112200	30373060	15990	15990	15990	15990	1
533	20241007	112100	30357070	15920	15920	15920	15920	0
534	20241007	112000	30357070	15920	15920	15920	15920	0
535	20241007	111900	30357070	15920	15940	15940	15920	350
536	20241007	111800	24784570	15940	15950	15950	15940	200
537	20241007	111700	21596010	15950	15950	15950	15950	4
538	20241007	111600	21532210	16000	16000	16000	16000	3
539	20241007	111500	21484210	16000	16000	16000	16000	0
540	20241007	111400	21484210	16000	16000	16000	16000	0
541	20241007	111300	21484210	16000	16000	16000	16000	0
542	20241007	111200	21484210	16000	16000	16000	16000	0
543	20241007	111100	21484210	16000	16000	16000	16000	0
544	20241007	111000	21484210	16000	16000	16000	16000	0
545	20241007	110900	21484210	16000	16000	16000	16000	0
546	20241007	110800	21484210	16000	16000	16000	16000	1
547	20241007	110700	21468210	16000	16000	16000	16000	50
548	20241007	110600	20668210	16000	16000	16000	16000	0
549	20241007	110500	20668210	16000	16000	16000	16000	1
550	20241007	110400	20652210	15950	15950	15950	15950	0
551	20241007	110300	20652210	15950	15950	15950	15950	0
552	20241007	110200	20652210	15950	15950	15950	15950	0
553	20241007	110100	20652210	15950	15950	15950	15950	0
554	20241007	110000	20652210	15950	15950	15950	15950	0
555	20241007	105900	20652210	15950	15950	15950	15950	0
556	20241007	105800	20652210	15950	15950	15950	15950	0
557	20241007	105700	20652210	15950	15950	15950	15950	100
558	20241007	105600	19057210	16000	16000	16000	16000	0
559	20241007	105500	19057210	16000	16000	16000	16000	0
560	20241007	105400	19057210	16000	15950	16000	15950	2
561	20241007	105300	19025260	16000	16000	16000	16000	2
562	20241007	105200	18993260	15960	15960	15960	15960	0
563	20241007	105100	18993260	15960	15960	15960	15960	0
564	20241007	105000	18993260	15960	15960	15960	15960	0
565	20241007	104900	18993260	15960	15970	15970	15960	292
566	20241007	104800	14331960	15970	15970	15970	15970	0
567	20241007	104700	14331960	15970	15970	15970	15970	0
568	20241007	104600	14331960	15970	15970	15970	15970	0
569	20241007	104500	14331960	15970	15970	15970	15970	0
570	20241007	104400	14331960	15970	15970	15970	15970	5
571	20241007	104300	14252110	16000	16000	16000	16000	0
572	20241007	104200	14252110	16000	16000	16000	16000	0
573	20241007	104100	14252110	16000	16000	16000	16000	12
574	20241007	104000	14060110	16000	16000	16000	16000	0
575	20241007	103900	14060110	16000	16000	16000	16000	0
576	20241007	103800	14060110	16000	16000	16000	16000	0
577	20241007	103700	14060110	16000	16000	16000	16000	0
578	20241007	103600	14060110	16000	16000	16000	16000	26
579	20241007	103500	13644110	16000	16000	16000	16000	0
580	20241007	103400	13644110	16000	16000	16000	16000	0
581	20241007	103300	13644110	16000	16000	16000	16000	0
582	20241007	103200	13644110	16000	16000	16000	16000	0
583	20241007	103100	13644110	16000	16000	16000	16000	1
584	20241007	103000	13628110	16000	16000	16000	16000	1
585	20241007	102900	13612110	16000	15990	16000	15990	100
586	20241007	102800	12012680	15970	15970	15970	15970	0
587	20241007	102700	12012680	15970	15970	15970	15970	0
588	20241007	102600	12012680	15970	15970	15970	15970	0
589	20241007	102500	12012680	15970	15970	15970	15970	0
590	20241007	102400	12012680	15970	15970	15970	15970	135
591	20241007	102300	9856730	15970	15970	15970	15970	0
592	20241007	102200	9856730	15970	15970	15970	15970	0
593	20241007	102100	9856730	15970	15970	15970	15970	0
594	20241007	102000	9856730	15970	15970	15970	15970	0
595	20241007	101900	9856730	15970	15970	15970	15970	0
596	20241007	101800	9856730	15970	15970	15970	15970	0
597	20241007	101700	9856730	15970	15970	15970	15970	17
598	20241007	101600	9585240	15970	15970	15970	15970	0
599	20241007	101500	9585240	15970	15970	15970	15970	0
600	20241007	101400	9585240	15970	15970	15970	15970	0
601	20241007	101300	9585240	15970	15970	15970	15970	0
602	20241007	101200	9585240	15970	15970	15970	15970	0
603	20241007	101100	9585240	15970	15970	15970	15970	0
604	20241007	101000	9585240	15970	15970	15970	15970	12
605	20241007	100900	9393600	15990	15990	15990	15990	1
606	20241007	100800	9377610	16000	16000	16000	16000	0
607	20241007	100700	9377610	16000	16000	16000	16000	0
608	20241007	100600	9377610	16000	16000	16000	16000	0
609	20241007	100500	9377610	16000	16000	16000	16000	0
610	20241007	100400	9377610	16000	16000	16000	16000	1
611	20241007	100300	9361610	15970	15970	15970	15970	62
612	20241007	100200	8371470	15970	15970	15970	15970	1
613	20241007	100100	8355500	15960	15960	15960	15960	0
614	20241007	100000	8355500	15960	15960	15960	15960	0
615	20241007	095900	8355500	15960	15960	15960	15960	0
616	20241007	095800	8355500	15960	15960	15960	15960	0
617	20241007	095700	8355500	15960	15960	15960	15960	15
618	20241007	095600	8116100	15990	15990	15990	15990	0
619	20241007	095500	8116100	15990	15990	15990	15990	0
620	20241007	095400	8116100	15990	15990	15990	15990	0
621	20241007	095300	8116100	15990	15990	15990	15990	222
622	20241007	095200	4566320	16000	16000	16000	16000	0
623	20241007	095100	4566320	16000	16000	16000	16000	0
624	20241007	095000	4566320	16000	16000	16000	16000	0
625	20241007	094900	4566320	16000	16000	16000	16000	24
626	20241007	094800	4182320	16000	16000	16000	16000	0
627	20241007	094700	4182320	16000	16000	16000	16000	0
628	20241007	094600	4182320	16000	16000	16000	16000	0
629	20241007	094500	4182320	16000	16000	16000	16000	0
630	20241007	094400	4182320	16000	16000	16000	16000	0
631	20241007	094300	4182320	16000	16000	16000	16000	0
632	20241007	094200	4182320	16000	16000	16000	16000	10
633	20241007	094100	4022320	16000	16000	16000	16000	0
634	20241007	094000	4022320	16000	16000	16000	16000	28
635	20241007	093900	3574320	16010	16050	16050	16010	8
636	20241007	093800	3446200	15990	15990	15990	15990	0
637	20241007	093700	3446200	15990	15990	15990	15990	0
638	20241007	093600	3446200	15990	15990	15990	15990	0
639	20241007	093500	3446200	15990	15990	15990	15990	0
640	20241007	093400	3446200	15990	15990	15990	15990	0
641	20241007	093300	3446200	15990	15990	15990	15990	0
642	20241007	093200	3446200	15990	15990	15990	15990	0
643	20241007	093100	3446200	15990	15990	15990	15990	0
644	20241007	093000	3446200	15990	15990	15990	15990	0
645	20241007	092900	3446200	15990	15990	15990	15990	0
646	20241007	092800	3446200	15990	15990	15990	15990	52
647	20241007	092700	2614720	16000	16000	16000	16000	65
648	20241007	092600	1574720	16020	16020	16020	16020	0
649	20241007	092500	1574720	16020	16020	16020	16020	0
650	20241007	092400	1574720	16020	16040	16040	16020	10
651	20241007	092300	1414420	16070	16070	16070	16070	0
652	20241007	092200	1414420	16070	16070	16070	16070	5
653	20241007	092100	1334070	16080	16080	16080	16080	0
654	20241007	092000	1334070	16080	16080	16080	16080	0
655	20241007	091900	1334070	16080	16080	16080	16080	0
656	20241007	091800	1334070	16080	16080	16080	16080	0
657	20241007	091700	1334070	16080	16080	16080	16080	3
658	20241007	091600	1285830	16090	16090	16090	16090	0
659	20241007	091500	1285830	16090	16090	16090	16090	0
660	20241007	091400	1285830	16090	16090	16090	16090	0
661	20241007	091300	1285830	16090	16090	16090	16090	0
662	20241007	091200	1285830	16090	16090	16090	16090	0
663	20241007	091100	1285830	16090	16090	16090	16090	0
664	20241007	091000	1285830	16090	16090	16090	16090	0
665	20241007	090900	1285830	16090	16090	16090	16090	4
666	20241007	090800	1221470	15860	15860	15860	15860	1
667	20241007	090700	1205610	16090	16090	16090	16090	0
668	20241007	090600	1205610	16090	16090	16090	16090	1
669	20241007	090500	1189520	16000	16000	16000	16000	11
670	20241007	090400	1013520	16110	16110	16110	16110	0
671	20241007	090300	1013520	16110	16110	16110	16110	0
672	20241007	090200	1013520	16110	16050	16110	16050	20
673	20241007	090100	691550	16010	16010	16010	16010	1
674	20241007	090000	675540	16020	16110	16110	16020	42