KissMeData/000950/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183200	12732110	19170	19170	19170	19170	59
3	20241002	183100	12732110	19170	19170	19170	19170	0
4	20241002	183000	12732110	19170	19170	19170	19170	0
5	20241002	182900	12732110	19170	19170	19170	19170	0
6	20241002	182800	12732110	19170	19170	19170	19170	0
7	20241002	182700	12732110	19170	19170	19170	19170	0
8	20241002	182600	12732110	19170	19170	19170	19170	0
9	20241002	182500	12732110	19170	19170	19170	19170	0
10	20241002	182400	12732110	19170	19170	19170	19170	0
11	20241002	182300	12732110	19170	19170	19170	19170	0
12	20241002	182200	12732110	19170	19170	19170	19170	0
13	20241002	182100	12732110	19170	19170	19170	19170	0
14	20241002	182000	12732110	19170	19170	19170	19170	0
15	20241002	181900	12732110	19170	19170	19170	19170	0
16	20241002	181800	12732110	19170	19170	19170	19170	0
17	20241002	181700	12732110	19170	19170	19170	19170	0
18	20241002	181600	12732110	19170	19170	19170	19170	0
19	20241002	181500	12732110	19170	19170	19170	19170	0
20	20241002	181400	12732110	19170	19170	19170	19170	0
21	20241002	181300	12732110	19170	19170	19170	19170	0
22	20241002	181200	12732110	19170	19170	19170	19170	0
23	20241002	181100	12732110	19170	19170	19170	19170	0
24	20241002	181000	12732110	19170	19170	19170	19170	0
25	20241002	180900	12732110	19170	19170	19170	19170	0
26	20241002	180800	12732110	19170	19170	19170	19170	0
27	20241002	180700	12732110	19170	19170	19170	19170	0
28	20241002	180600	12732110	19170	19170	19170	19170	0
29	20241002	180500	12732110	19170	19170	19170	19170	0
30	20241002	180400	12732110	19170	19170	19170	19170	0
31	20241002	180300	12732110	19170	19170	19170	19170	0
32	20241002	180200	12732110	19170	19170	19170	19170	59
33	20241002	180100	12732110	19170	19170	19170	19170	0
34	20241002	180000	12732110	19170	19170	19170	19170	0
35	20241002	175900	12732110	19170	19170	19170	19170	0
36	20241002	175800	12732110	19170	19170	19170	19170	0
37	20241002	175700	12732110	19170	19170	19170	19170	0
38	20241002	175600	12732110	19170	19170	19170	19170	0
39	20241002	175500	12732110	19170	19170	19170	19170	0
40	20241002	175400	12732110	19170	19170	19170	19170	0
41	20241002	175300	12732110	19170	19170	19170	19170	0
42	20241002	175200	12732110	19170	19170	19170	19170	0
43	20241002	175100	12732110	19170	19170	19170	19170	0
44	20241002	175000	12732110	19170	19170	19170	19170	0
45	20241002	174900	12732110	19170	19170	19170	19170	0
46	20241002	174800	12732110	19170	19170	19170	19170	0
47	20241002	174700	12732110	19170	19170	19170	19170	0
48	20241002	174600	12732110	19170	19170	19170	19170	0
49	20241002	174500	12732110	19170	19170	19170	19170	0
50	20241002	174400	12732110	19170	19170	19170	19170	0
51	20241002	174300	12732110	19170	19170	19170	19170	0
52	20241002	174200	12732110	19170	19170	19170	19170	0
53	20241002	174100	12732110	19170	19170	19170	19170	0
54	20241002	174000	12732110	19170	19170	19170	19170	0
55	20241002	173900	12732110	19170	19170	19170	19170	0
56	20241002	173800	12732110	19170	19170	19170	19170	0
57	20241002	173700	12732110	19170	19170	19170	19170	0
58	20241002	173600	12732110	19170	19170	19170	19170	0
59	20241002	173500	12732110	19170	19170	19170	19170	0
60	20241002	173400	12732110	19170	19170	19170	19170	0
61	20241002	173300	12732110	19170	19170	19170	19170	0
62	20241002	173200	12732110	19170	19170	19170	19170	59
63	20241002	173100	12732110	19170	19170	19170	19170	0
64	20241002	173000	12732110	19170	19170	19170	19170	0
65	20241002	172900	12732110	19170	19170	19170	19170	0
66	20241002	172800	12732110	19170	19170	19170	19170	0
67	20241002	172700	12732110	19170	19170	19170	19170	0
68	20241002	172600	12732110	19170	19170	19170	19170	0
69	20241002	172500	12732110	19170	19170	19170	19170	0
70	20241002	172400	12732110	19170	19170	19170	19170	0
71	20241002	172300	12732110	19170	19170	19170	19170	0
72	20241002	172200	12732110	19170	19170	19170	19170	0
73	20241002	172100	12732110	19170	19170	19170	19170	0
74	20241002	172000	12732110	19170	19170	19170	19170	0
75	20241002	171900	12732110	19170	19170	19170	19170	0
76	20241002	171800	12732110	19170	19170	19170	19170	0
77	20241002	171700	12732110	19170	19170	19170	19170	0
78	20241002	171600	12732110	19170	19170	19170	19170	0
79	20241002	171500	12732110	19170	19170	19170	19170	0
80	20241002	171400	12732110	19170	19170	19170	19170	0
81	20241002	171300	12732110	19170	19170	19170	19170	0
82	20241002	171200	12732110	19170	19170	19170	19170	0
83	20241002	171100	12732110	19170	19170	19170	19170	0
84	20241002	171000	12732110	19170	19170	19170	19170	0
85	20241002	170900	12732110	19170	19170	19170	19170	0
86	20241002	170800	12732110	19170	19170	19170	19170	0
87	20241002	170700	12732110	19170	19170	19170	19170	0
88	20241002	170600	12732110	19170	19170	19170	19170	0
89	20241002	170500	12732110	19170	19170	19170	19170	0
90	20241002	170400	12732110	19170	19170	19170	19170	0
91	20241002	170300	12732110	19170	19170	19170	19170	0
92	20241002	170200	12732110	19170	19170	19170	19170	59
93	20241002	170100	12732110	19170	19170	19170	19170	0
94	20241002	170000	12732110	19170	19170	19170	19170	0
95	20241002	165900	12732110	19170	19170	19170	19170	0
96	20241002	165800	12732110	19170	19170	19170	19170	0
97	20241002	165700	12732110	19170	19170	19170	19170	0
98	20241002	165600	12732110	19170	19170	19170	19170	0
99	20241002	165500	12732110	19170	19170	19170	19170	0
100	20241002	165400	12732110	19170	19170	19170	19170	0
101	20241002	165300	12732110	19170	19170	19170	19170	0
102	20241002	165200	12732110	19170	19170	19170	19170	0
103	20241002	165100	12732110	19170	19170	19170	19170	0
104	20241002	165000	12732110	19170	19170	19170	19170	0
105	20241002	164900	12732110	19170	19170	19170	19170	0
106	20241002	164800	12732110	19170	19170	19170	19170	0
107	20241002	164700	12732110	19170	19170	19170	19170	0
108	20241002	164600	12732110	19170	19170	19170	19170	0
109	20241002	164500	12732110	19170	19170	19170	19170	0
110	20241002	164400	12732110	19170	19170	19170	19170	0
111	20241002	164300	12732110	19170	19170	19170	19170	0
112	20241002	164200	12732110	19170	19170	19170	19170	0
113	20241002	164100	12732110	19170	19170	19170	19170	0
114	20241002	164000	12732110	19170	19170	19170	19170	0
115	20241002	163900	12732110	19170	19170	19170	19170	0
116	20241002	163800	12732110	19170	19170	19170	19170	0
117	20241002	163700	12732110	19170	19170	19170	19170	0
118	20241002	163600	12732110	19170	19170	19170	19170	0
119	20241002	163500	12732110	19170	19170	19170	19170	0
120	20241002	163400	12732110	19170	19170	19170	19170	0
121	20241002	163300	12732110	19170	19170	19170	19170	0
122	20241002	163200	12732110	19170	19170	19170	19170	59
123	20241002	163100	12732110	19170	19170	19170	19170	0
124	20241002	163000	12732110	19170	19170	19170	19170	0
125	20241002	162900	12732110	19170	19170	19170	19170	0
126	20241002	162800	12732110	19170	19170	19170	19170	0
127	20241002	162700	12732110	19170	19170	19170	19170	0
128	20241002	162600	12732110	19170	19170	19170	19170	0
129	20241002	162500	12732110	19170	19170	19170	19170	0
130	20241002	162400	12732110	19170	19170	19170	19170	0
131	20241002	162300	12732110	19170	19170	19170	19170	0
132	20241002	162200	12732110	19170	19170	19170	19170	0
133	20241002	162100	12732110	19170	19170	19170	19170	0
134	20241002	162000	12732110	19170	19170	19170	19170	0
135	20241002	161900	12732110	19170	19170	19170	19170	0
136	20241002	161800	12732110	19170	19170	19170	19170	0
137	20241002	161700	12732110	19170	19170	19170	19170	0
138	20241002	161600	12732110	19170	19170	19170	19170	0
139	20241002	161500	12732110	19170	19170	19170	19170	0
140	20241002	161400	12732110	19170	19170	19170	19170	0
141	20241002	161300	12732110	19170	19170	19170	19170	0
142	20241002	161200	12732110	19170	19170	19170	19170	0
143	20241002	161100	12732110	19170	19170	19170	19170	0
144	20241002	161000	12732110	19170	19170	19170	19170	0
145	20241002	160900	12732110	19170	19170	19170	19170	0
146	20241002	160800	12732110	19170	19170	19170	19170	0
147	20241002	160700	12732110	19170	19170	19170	19170	0
148	20241002	160600	12732110	19170	19170	19170	19170	0
149	20241002	160500	12732110	19170	19170	19170	19170	0
150	20241002	160400	12732110	19170	19170	19170	19170	0
151	20241002	160300	12732110	19170	19170	19170	19170	0
152	20241002	160200	12732110	19170	19170	19170	19170	59
153	20241002	160100	12732110	19170	19170	19170	19170	0
154	20241002	160000	12732110	19170	19170	19170	19170	0
155	20241002	155900	12732110	19170	19170	19170	19170	0
156	20241002	155800	12732110	19170	19170	19170	19170	0
157	20241002	155700	12732110	19170	19170	19170	19170	0
158	20241002	155600	12732110	19170	19170	19170	19170	0
159	20241002	155500	12732110	19170	19170	19170	19170	0
160	20241002	155400	12732110	19170	19170	19170	19170	0
161	20241002	155300	12732110	19170	19170	19170	19170	0
162	20241002	155200	12732110	19170	19170	19170	19170	0
163	20241002	155100	12732110	19170	19170	19170	19170	0
164	20241002	155000	12732110	19170	19170	19170	19170	0
165	20241002	154900	12732110	19170	19170	19170	19170	0
166	20241002	154800	12732110	19170	19170	19170	19170	0
167	20241002	154700	12732110	19170	19170	19170	19170	0
168	20241002	154600	12732110	19170	19170	19170	19170	0
169	20241002	154500	12732110	19170	19170	19170	19170	0
170	20241002	154400	12732110	19170	19170	19170	19170	0
171	20241002	154300	12732110	19170	19170	19170	19170	0
172	20241002	154200	12732110	19170	19170	19170	19170	0
173	20241002	154100	12732110	19170	19170	19170	19170	0
174	20241002	154000	12732110	19170	19170	19170	19170	0
175	20241002	153900	12732110	19170	19170	19170	19170	0
176	20241002	153800	12732110	19170	19170	19170	19170	0
177	20241002	153700	12732110	19170	19170	19170	19170	0
178	20241002	153600	12732110	19170	19170	19170	19170	0
179	20241002	153500	12732110	19170	19170	19170	19170	0
180	20241002	153400	12732110	19170	19170	19170	19170	0
181	20241002	153300	12732110	19170	19170	19170	19170	0
182	20241002	153200	12732110	19170	19170	19170	19170	59
183	20241002	153100	12732110	19170	19170	19170	19170	0
184	20241002	153000	12732110	19170	19170	19170	19170	59
185	20241002	152900	11601080	19170	19170	19170	19170	0
186	20241002	152800	11601080	19170	19170	19170	19170	0
187	20241002	152700	11601080	19170	19170	19170	19170	0
188	20241002	152600	11601080	19170	19170	19170	19170	0
189	20241002	152500	11601080	19170	19170	19170	19170	0
190	20241002	152400	11601080	19170	19170	19170	19170	0
191	20241002	152300	11601080	19170	19170	19170	19170	0
192	20241002	152200	11601080	19170	19170	19170	19170	0
193	20241002	152100	11601080	19170	19170	19170	19170	0
194	20241002	152000	11601080	19170	19170	19170	19170	0
195	20241002	151900	11601080	19170	19170	19170	19170	0
196	20241002	151800	11601080	19170	19170	19170	19170	0
197	20241002	151700	11601080	19170	19170	19170	19170	1
198	20241002	151600	11581910	19160	19160	19160	19160	0
199	20241002	151500	11581910	19160	19160	19160	19160	0
200	20241002	151400	11581910	19160	19160	19160	19160	1
201	20241002	151300	11562750	18940	18940	18940	18940	0
202	20241002	151200	11562750	18940	18940	18940	18940	0
203	20241002	151100	11562750	18940	18940	18940	18940	1
204	20241002	151000	11543810	19170	18940	19170	18940	73
205	20241002	150900	10145200	19170	19170	19170	19170	0
206	20241002	150800	10145200	19170	19170	19170	19170	0
207	20241002	150700	10145200	19170	19170	19170	19170	0
208	20241002	150600	10145200	19170	19170	19170	19170	0
209	20241002	150500	10145200	19170	19170	19170	19170	0
210	20241002	150400	10145200	19170	19170	19170	19170	0
211	20241002	150300	10145200	19170	19170	19170	19170	0
212	20241002	150200	10145200	19170	19170	19170	19170	0
213	20241002	150100	10145200	19170	19170	19170	19170	0
214	20241002	150000	10145200	19170	19170	19170	19170	0
215	20241002	145900	10145200	19170	19170	19170	19170	0
216	20241002	145800	10145200	19170	19170	19170	19170	0
217	20241002	145700	10145200	19170	19170	19170	19170	0
218	20241002	145600	10145200	19170	19170	19170	19170	0
219	20241002	145500	10145200	19170	19170	19170	19170	0
220	20241002	145400	10145200	19170	19170	19170	19170	0
221	20241002	145300	10145200	19170	19170	19170	19170	0
222	20241002	145200	10145200	19170	19170	19170	19170	0
223	20241002	145100	10145200	19170	19170	19170	19170	0
224	20241002	145000	10145200	19170	19170	19170	19170	0
225	20241002	144900	10145200	19170	19170	19170	19170	0
226	20241002	144800	10145200	19170	19170	19170	19170	0
227	20241002	144700	10145200	19170	19170	19170	19170	0
228	20241002	144600	10145200	19170	19170	19170	19170	0
229	20241002	144500	10145200	19170	19170	19170	19170	0
230	20241002	144400	10145200	19170	19170	19170	19170	0
231	20241002	144300	10145200	19170	19170	19170	19170	0
232	20241002	144200	10145200	19170	19170	19170	19170	0
233	20241002	144100	10145200	19170	19170	19170	19170	0
234	20241002	144000	10145200	19170	19170	19170	19170	25
235	20241002	143900	9665950	19170	19170	19170	19170	0
236	20241002	143800	9665950	19170	19170	19170	19170	0
237	20241002	143700	9665950	19170	19170	19170	19170	0
238	20241002	143600	9665950	19170	19170	19170	19170	0
239	20241002	143500	9665950	19170	19170	19170	19170	0
240	20241002	143400	9665950	19170	19170	19170	19170	0
241	20241002	143300	9665950	19170	19170	19170	19170	0
242	20241002	143200	9665950	19170	19170	19170	19170	0
243	20241002	143100	9665950	19170	19170	19170	19170	0
244	20241002	143000	9665950	19170	19170	19170	19170	0
245	20241002	142900	9665950	19170	19170	19170	19170	0
246	20241002	142800	9665950	19170	19170	19170	19170	0
247	20241002	142700	9665950	19170	19170	19170	19170	0
248	20241002	142600	9665950	19170	19170	19170	19170	0
249	20241002	142500	9665950	19170	19170	19170	19170	0
250	20241002	142400	9665950	19170	19170	19170	19170	9
251	20241002	142300	9493420	19240	19240	19240	19240	0
252	20241002	142200	9493420	19240	19240	19240	19240	0
253	20241002	142100	9493420	19240	19240	19240	19240	0
254	20241002	142000	9493420	19240	19240	19240	19240	0
255	20241002	141900	9493420	19240	19240	19240	19240	0
256	20241002	141800	9493420	19240	19240	19240	19240	0
257	20241002	141700	9493420	19240	19240	19240	19240	6
258	20241002	141600	9377980	19170	19170	19170	19170	0
259	20241002	141500	9377980	19170	19170	19170	19170	0
260	20241002	141400	9377980	19170	19170	19170	19170	0
261	20241002	141300	9377980	19170	19170	19170	19170	0
262	20241002	141200	9377980	19170	19170	19170	19170	9
263	20241002	141100	9205450	19170	19170	19170	19170	0
264	20241002	141000	9205450	19170	19170	19170	19170	0
265	20241002	140900	9205450	19170	19170	19170	19170	0
266	20241002	140800	9205450	19170	19170	19170	19170	0
267	20241002	140700	9205450	19170	19170	19170	19170	0
268	20241002	140600	9205450	19170	19170	19170	19170	0
269	20241002	140500	9205450	19170	19170	19170	19170	0
270	20241002	140400	9205450	19170	19170	19170	19170	0
271	20241002	140300	9205450	19170	19170	19170	19170	0
272	20241002	140200	9205450	19170	19170	19170	19170	0
273	20241002	140100	9205450	19170	19170	19170	19170	0
274	20241002	140000	9205450	19170	19170	19170	19170	0
275	20241002	135900	9205450	19170	19170	19170	19170	0
276	20241002	135800	9205450	19170	19170	19170	19170	0
277	20241002	135700	9205450	19170	19170	19170	19170	0
278	20241002	135600	9205450	19170	19170	19170	19170	0
279	20241002	135500	9205450	19170	19170	19170	19170	0
280	20241002	135400	9205450	19170	19170	19170	19170	0
281	20241002	135300	9205450	19170	19170	19170	19170	0
282	20241002	135200	9205450	19170	19170	19170	19170	0
283	20241002	135100	9205450	19170	19170	19170	19170	0
284	20241002	135000	9205450	19170	19170	19170	19170	0
285	20241002	134900	9205450	19170	19170	19170	19170	0
286	20241002	134800	9205450	19170	19170	19170	19170	0
287	20241002	134700	9205450	19170	19170	19170	19170	0
288	20241002	134600	9205450	19170	19170	19170	19170	0
289	20241002	134500	9205450	19170	19170	19170	19170	0
290	20241002	134400	9205450	19170	19170	19170	19170	0
291	20241002	134300	9205450	19170	19170	19170	19170	0
292	20241002	134200	9205450	19170	19170	19170	19170	0
293	20241002	134100	9205450	19170	19170	19170	19170	0
294	20241002	134000	9205450	19170	19170	19170	19170	0
295	20241002	133900	9205450	19170	19170	19170	19170	1
296	20241002	133800	9186280	19110	19110	19110	19110	0
297	20241002	133700	9186280	19110	19110	19110	19110	0
298	20241002	133600	9186280	19110	19110	19110	19110	0
299	20241002	133500	9186280	19110	19110	19110	19110	0
300	20241002	133400	9186280	19110	19110	19110	19110	0
301	20241002	133300	9186280	19110	19110	19110	19110	0
302	20241002	133200	9186280	19110	19110	19110	19110	0
303	20241002	133100	9186280	19110	19110	19110	19110	0
304	20241002	133000	9186280	19110	19110	19110	19110	0
305	20241002	132900	9186280	19110	19110	19110	19110	0
306	20241002	132800	9186280	19110	19110	19110	19110	0
307	20241002	132700	9186280	19110	19110	19110	19110	0
308	20241002	132600	9186280	19110	19110	19110	19110	0
309	20241002	132500	9186280	19110	19110	19110	19110	0
310	20241002	132400	9186280	19110	19110	19110	19110	0
311	20241002	132300	9186280	19110	19110	19110	19110	0
312	20241002	132200	9186280	19110	19110	19110	19110	0
313	20241002	132100	9186280	19110	19110	19110	19110	0
314	20241002	132000	9186280	19110	19110	19110	19110	0
315	20241002	131900	9186280	19110	19110	19110	19110	0
316	20241002	131800	9186280	19110	19110	19110	19110	0
317	20241002	131700	9186280	19110	19110	19110	19110	0
318	20241002	131600	9186280	19110	19110	19110	19110	0
319	20241002	131500	9186280	19110	19110	19110	19110	0
320	20241002	131400	9186280	19110	19110	19110	19110	0
321	20241002	131300	9186280	19110	19110	19110	19110	0
322	20241002	131200	9186280	19110	19110	19110	19110	0
323	20241002	131100	9186280	19110	19110	19110	19110	0
324	20241002	131000	9186280	19110	19110	19110	19110	0
325	20241002	130900	9186280	19110	19110	19110	19110	0
326	20241002	130800	9186280	19110	19110	19110	19110	0
327	20241002	130700	9186280	19110	19110	19110	19110	0
328	20241002	130600	9186280	19110	19110	19110	19110	0
329	20241002	130500	9186280	19110	19110	19110	19110	0
330	20241002	130400	9186280	19110	19110	19110	19110	0
331	20241002	130300	9186280	19110	19110	19110	19110	0
332	20241002	130200	9186280	19110	19110	19110	19110	0
333	20241002	130100	9186280	19110	19110	19110	19110	0
334	20241002	130000	9186280	19110	19110	19110	19110	0
335	20241002	125900	9186280	19110	19110	19110	19110	0
336	20241002	125800	9186280	19110	19110	19110	19110	0
337	20241002	125700	9186280	19110	19110	19110	19110	0
338	20241002	125600	9186280	19110	19110	19110	19110	0
339	20241002	125500	9186280	19110	19110	19110	19110	0
340	20241002	125400	9186280	19110	19110	19110	19110	0
341	20241002	125300	9186280	19110	19110	19110	19110	0
342	20241002	125200	9186280	19110	19110	19110	19110	0
343	20241002	125100	9186280	19110	19110	19110	19110	0
344	20241002	125000	9186280	19110	19110	19110	19110	0
345	20241002	124900	9186280	19110	19110	19110	19110	0
346	20241002	124800	9186280	19110	19110	19110	19110	0
347	20241002	124700	9186280	19110	19110	19110	19110	0
348	20241002	124600	9186280	19110	19110	19110	19110	0
349	20241002	124500	9186280	19110	19110	19110	19110	0
350	20241002	124400	9186280	19110	19110	19110	19110	0
351	20241002	124300	9186280	19110	19110	19110	19110	0
352	20241002	124200	9186280	19110	19110	19110	19110	0
353	20241002	124100	9186280	19110	19110	19110	19110	0
354	20241002	124000	9186280	19110	19110	19110	19110	0
355	20241002	123900	9186280	19110	19110	19110	19110	0
356	20241002	123800	9186280	19110	19110	19110	19110	0
357	20241002	123700	9186280	19110	19110	19110	19110	0
358	20241002	123600	9186280	19110	19110	19110	19110	0
359	20241002	123500	9186280	19110	19110	19110	19110	0
360	20241002	123400	9186280	19110	19110	19110	19110	0
361	20241002	123300	9186280	19110	19110	19110	19110	0
362	20241002	123200	9186280	19110	19110	19110	19110	0
363	20241002	123100	9186280	19110	19110	19110	19110	0
364	20241002	123000	9186280	19110	19110	19110	19110	0
365	20241002	122900	9186280	19110	19110	19110	19110	0
366	20241002	122800	9186280	19110	19110	19110	19110	0
367	20241002	122700	9186280	19110	19110	19110	19110	0
368	20241002	122600	9186280	19110	19110	19110	19110	10
369	20241002	122500	8995180	19110	19110	19110	19110	0
370	20241002	122400	8995180	19110	19110	19110	19110	0
371	20241002	122300	8995180	19110	19110	19110	19110	0
372	20241002	122200	8995180	19110	19110	19110	19110	0
373	20241002	122100	8995180	19110	19110	19110	19110	0
374	20241002	122000	8995180	19110	19110	19110	19110	0
375	20241002	121900	8995180	19110	19110	19110	19110	0
376	20241002	121800	8995180	19110	19110	19110	19110	0
377	20241002	121700	8995180	19110	19110	19110	19110	0
378	20241002	121600	8995180	19110	19110	19110	19110	0
379	20241002	121500	8995180	19110	19110	19110	19110	0
380	20241002	121400	8995180	19110	19110	19110	19110	0
381	20241002	121300	8995180	19110	19110	19110	19110	0
382	20241002	121200	8995180	19110	19110	19110	19110	0
383	20241002	121100	8995180	19110	19110	19110	19110	0
384	20241002	121000	8995180	19110	19110	19110	19110	0
385	20241002	120900	8995180	19110	19110	19110	19110	0
386	20241002	120800	8995180	19110	19110	19110	19110	0
387	20241002	120700	8995180	19110	19110	19110	19110	0
388	20241002	120600	8995180	19110	19110	19110	19110	0
389	20241002	120500	8995180	19110	19110	19110	19110	0
390	20241002	120400	8995180	19110	19110	19110	19110	0
391	20241002	120300	8995180	19110	19110	19110	19110	0
392	20241002	120200	8995180	19110	19110	19110	19110	0
393	20241002	120100	8995180	19110	19110	19110	19110	0
394	20241002	120000	8995180	19110	19110	19110	19110	0
395	20241002	115900	8995180	19110	19110	19110	19110	0
396	20241002	115800	8995180	19110	19110	19110	19110	0
397	20241002	115700	8995180	19110	19150	19150	19110	7
398	20241002	115600	8861330	19290	19290	19290	19290	0
399	20241002	115500	8861330	19290	19290	19290	19290	0
400	20241002	115400	8861330	19290	19290	19290	19290	0
401	20241002	115300	8861330	19290	19290	19290	19290	0
402	20241002	115200	8861330	19290	19290	19290	19290	0
403	20241002	115100	8861330	19290	19290	19290	19290	0
404	20241002	115000	8861330	19290	19290	19290	19290	0
405	20241002	114900	8861330	19290	19290	19290	19290	0
406	20241002	114800	8861330	19290	19290	19290	19290	0
407	20241002	114700	8861330	19290	19290	19290	19290	0
408	20241002	114600	8861330	19290	19290	19290	19290	0
409	20241002	114500	8861330	19290	19290	19290	19290	0
410	20241002	114400	8861330	19290	19290	19290	19290	0
411	20241002	114300	8861330	19290	19290	19290	19290	0
412	20241002	114200	8861330	19290	19290	19290	19290	0
413	20241002	114100	8861330	19290	19290	19290	19290	0
414	20241002	114000	8861330	19290	19290	19290	19290	0
415	20241002	113900	8861330	19290	19290	19290	19290	0
416	20241002	113800	8861330	19290	19290	19290	19290	0
417	20241002	113700	8861330	19290	19290	19290	19290	0
418	20241002	113600	8861330	19290	19290	19290	19290	0
419	20241002	113500	8861330	19290	19290	19290	19290	0
420	20241002	113400	8861330	19290	19290	19290	19290	0
421	20241002	113300	8861330	19290	19290	19290	19290	0
422	20241002	113200	8861330	19290	19290	19290	19290	0
423	20241002	113100	8861330	19290	19290	19290	19290	0
424	20241002	113000	8861330	19290	19290	19290	19290	0
425	20241002	112900	8861330	19290	19290	19290	19290	0
426	20241002	112800	8861330	19290	19290	19290	19290	0
427	20241002	112700	8861330	19290	19290	19290	19290	0
428	20241002	112600	8861330	19290	19290	19290	19290	0
429	20241002	112500	8861330	19290	19290	19290	19290	0
430	20241002	112400	8861330	19290	19290	19290	19290	0
431	20241002	112300	8861330	19290	19290	19290	19290	0
432	20241002	112200	8861330	19290	19290	19290	19290	0
433	20241002	112100	8861330	19290	19290	19290	19290	0
434	20241002	112000	8861330	19290	19290	19290	19290	0
435	20241002	111900	8861330	19290	19290	19290	19290	0
436	20241002	111800	8861330	19290	19300	19300	19290	215
437	20241002	111700	4713830	19340	19340	19340	19340	0
438	20241002	111600	4713830	19340	19340	19340	19340	0
439	20241002	111500	4713830	19340	19340	19340	19340	0
440	20241002	111400	4713830	19340	19340	19340	19340	0
441	20241002	111300	4713830	19340	19340	19340	19340	0
442	20241002	111200	4713830	19340	19340	19340	19340	0
443	20241002	111100	4713830	19340	19340	19340	19340	0
444	20241002	111000	4713830	19340	19340	19340	19340	0
445	20241002	110900	4713830	19340	19340	19340	19340	0
446	20241002	110800	4713830	19340	19340	19340	19340	0
447	20241002	110700	4713830	19340	19340	19340	19340	0
448	20241002	110600	4713830	19340	19340	19340	19340	0
449	20241002	110500	4713830	19340	19340	19340	19340	0
450	20241002	110400	4713830	19340	19340	19340	19340	0
451	20241002	110300	4713830	19340	19340	19340	19340	0
452	20241002	110200	4713830	19340	19340	19340	19340	0
453	20241002	110100	4713830	19340	19340	19340	19340	0
454	20241002	110000	4713830	19340	19340	19340	19340	0
455	20241002	105900	4713830	19340	19340	19340	19340	0
456	20241002	105800	4713830	19340	19340	19340	19340	0
457	20241002	105700	4713830	19340	19340	19340	19340	0
458	20241002	105600	4713830	19340	19340	19340	19340	0
459	20241002	105500	4713830	19340	19340	19340	19340	0
460	20241002	105400	4713830	19340	19340	19340	19340	0
461	20241002	105300	4713830	19340	19340	19340	19340	0
462	20241002	105200	4713830	19340	19340	19340	19340	0
463	20241002	105100	4713830	19340	19340	19340	19340	0
464	20241002	105000	4713830	19340	19340	19340	19340	0
465	20241002	104900	4713830	19340	19340	19340	19340	0
466	20241002	104800	4713830	19340	19340	19340	19340	0
467	20241002	104700	4713830	19340	19340	19340	19340	0
468	20241002	104600	4713830	19340	19340	19340	19340	0
469	20241002	104500	4713830	19340	19340	19340	19340	0
470	20241002	104400	4713830	19340	19340	19340	19340	0
471	20241002	104300	4713830	19340	19340	19340	19340	0
472	20241002	104200	4713830	19340	19340	19340	19340	0
473	20241002	104100	4713830	19340	19340	19340	19340	0
474	20241002	104000	4713830	19340	19340	19340	19340	0
475	20241002	103900	4713830	19340	19340	19340	19340	0
476	20241002	103800	4713830	19340	19340	19340	19340	0
477	20241002	103700	4713830	19340	19340	19340	19340	0
478	20241002	103600	4713830	19340	19340	19340	19340	0
479	20241002	103500	4713830	19340	19340	19340	19340	0
480	20241002	103400	4713830	19340	19340	19340	19340	0
481	20241002	103300	4713830	19340	19340	19340	19340	0
482	20241002	103200	4713830	19340	19340	19340	19340	0
483	20241002	103100	4713830	19340	19340	19340	19340	0
484	20241002	103000	4713830	19340	19340	19340	19340	0
485	20241002	102900	4713830	19340	19340	19340	19340	1
486	20241002	102800	4694490	19390	19390	19390	19390	0
487	20241002	102700	4694490	19390	19390	19390	19390	0
488	20241002	102600	4694490	19390	19390	19390	19390	0
489	20241002	102500	4694490	19390	19390	19390	19390	0
490	20241002	102400	4694490	19390	19390	19390	19390	0
491	20241002	102300	4694490	19390	19390	19390	19390	0
492	20241002	102200	4694490	19390	19390	19390	19390	0
493	20241002	102100	4694490	19390	19390	19390	19390	0
494	20241002	102000	4694490	19390	19390	19390	19390	0
495	20241002	101900	4694490	19390	19390	19390	19390	0
496	20241002	101800	4694490	19390	19390	19390	19390	0
497	20241002	101700	4694490	19390	19390	19390	19390	0
498	20241002	101600	4694490	19390	19390	19390	19390	0
499	20241002	101500	4694490	19390	19390	19390	19390	0
500	20241002	101400	4694490	19390	19390	19390	19390	0
501	20241002	101300	4694490	19390	19390	19390	19390	0
502	20241002	101200	4694490	19390	19390	19390	19390	0
503	20241002	101100	4694490	19390	19390	19390	19390	0
504	20241002	101000	4694490	19390	19390	19390	19390	0
505	20241002	100900	4694490	19390	19390	19390	19390	0
506	20241002	100800	4694490	19390	19390	19390	19390	0
507	20241002	100700	4694490	19390	19390	19390	19390	5
508	20241002	100600	4597540	19390	19390	19390	19390	0
509	20241002	100500	4597540	19390	19390	19390	19390	0
510	20241002	100400	4597540	19390	19390	19390	19390	0
511	20241002	100300	4597540	19390	19390	19390	19390	0
512	20241002	100200	4597540	19390	19390	19390	19390	100
513	20241002	100100	2658540	19400	19400	19400	19400	0
514	20241002	100000	2658540	19400	19400	19400	19400	0
515	20241002	095900	2658540	19400	19400	19400	19400	0
516	20241002	095800	2658540	19400	19400	19400	19400	0
517	20241002	095700	2658540	19400	19400	19400	19400	0
518	20241002	095600	2658540	19400	19400	19400	19400	0
519	20241002	095500	2658540	19400	19400	19400	19400	0
520	20241002	095400	2658540	19400	19400	19400	19400	0
521	20241002	095300	2658540	19400	19400	19400	19400	0
522	20241002	095200	2658540	19400	19400	19400	19400	0
523	20241002	095100	2658540	19400	19400	19400	19400	0
524	20241002	095000	2658540	19400	19400	19400	19400	40
525	20241002	094900	1882540	19400	19400	19400	19400	0
526	20241002	094800	1882540	19400	19400	19400	19400	0
527	20241002	094700	1882540	19400	19400	19400	19400	0
528	20241002	094600	1882540	19400	19400	19400	19400	0
529	20241002	094500	1882540	19400	19400	19400	19400	0
530	20241002	094400	1882540	19400	19400	19400	19400	5
531	20241002	094300	1785540	19410	19410	19410	19410	0
532	20241002	094200	1785540	19410	19410	19410	19410	0
533	20241002	094100	1785540	19410	19410	19410	19410	0
534	20241002	094000	1785540	19410	19410	19410	19410	0
535	20241002	093900	1785540	19410	19410	19410	19410	0
536	20241002	093800	1785540	19410	19410	19410	19410	0
537	20241002	093700	1785540	19410	19410	19410	19410	0
538	20241002	093600	1785540	19410	19410	19410	19410	1
539	20241002	093500	1766130	19400	19400	19400	19400	0
540	20241002	093400	1766130	19400	19400	19400	19400	0
541	20241002	093300	1766130	19400	19400	19400	19400	0
542	20241002	093200	1766130	19400	19400	19400	19400	0
543	20241002	093100	1766130	19400	19400	19400	19400	0
544	20241002	093000	1766130	19400	19400	19400	19400	0
545	20241002	092900	1766130	19400	19400	19400	19400	0
546	20241002	092800	1766130	19400	19400	19400	19400	0
547	20241002	092700	1766130	19400	19400	19400	19400	1
548	20241002	092600	1746730	19400	19400	19400	19400	0
549	20241002	092500	1746730	19400	19400	19400	19400	0
550	20241002	092400	1746730	19400	19400	19400	19400	0
551	20241002	092300	1746730	19400	19400	19400	19400	0
552	20241002	092200	1746730	19400	19400	19400	19400	0
553	20241002	092100	1746730	19400	19400	19400	19400	0
554	20241002	092000	1746730	19400	19400	19400	19400	0
555	20241002	091900	1746730	19400	19400	19400	19400	0
556	20241002	091800	1746730	19400	19400	19400	19400	0
557	20241002	091700	1746730	19400	19400	19400	19400	0
558	20241002	091600	1746730	19400	19400	19400	19400	0
559	20241002	091500	1746730	19400	19400	19400	19400	0
560	20241002	091400	1746730	19400	19400	19400	19400	0
561	20241002	091300	1746730	19400	19400	19400	19400	0
562	20241002	091200	1746730	19400	19400	19400	19400	0
563	20241002	091100	1746730	19400	19390	19400	19390	15
564	20241002	091000	1455750	19410	19410	19410	19410	0
565	20241002	090900	1455750	19410	19410	19410	19410	0
566	20241002	090800	1455750	19410	19410	19410	19410	0
567	20241002	090700	1455750	19410	19410	19410	19410	0
568	20241002	090600	1455750	19410	19410	19410	19410	0
569	20241002	090500	1455750	19410	19410	19410	19410	0
570	20241002	090400	1455750	19410	19410	19410	19410	0
571	20241002	090300	1455750	19410	19410	19410	19410	0
572	20241002	090200	1455750	19410	19410	19410	19410	0
573	20241002	090100	1455750	19410	19410	19410	19410	30
574	20241002	090000	873450	19410	19410	19410	19410	45