KissMeData/000950/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183300	13289750	19700	19700	19700	19700	51
3	20241007	183200	13289750	19700	19700	19700	19700	0
4	20241007	183100	13289750	19700	19700	19700	19700	0
5	20241007	183000	13289750	19700	19700	19700	19700	0
6	20241007	182900	13289750	19700	19700	19700	19700	0
7	20241007	182800	13289750	19700	19700	19700	19700	0
8	20241007	182700	13289750	19700	19700	19700	19700	0
9	20241007	182600	13289750	19700	19700	19700	19700	0
10	20241007	182500	13289750	19700	19700	19700	19700	0
11	20241007	182400	13289750	19700	19700	19700	19700	0
12	20241007	182300	13289750	19700	19700	19700	19700	0
13	20241007	182200	13289750	19700	19700	19700	19700	0
14	20241007	182100	13289750	19700	19700	19700	19700	0
15	20241007	182000	13289750	19700	19700	19700	19700	0
16	20241007	181900	13289750	19700	19700	19700	19700	0
17	20241007	181800	13289750	19700	19700	19700	19700	0
18	20241007	181700	13289750	19700	19700	19700	19700	0
19	20241007	181600	13289750	19700	19700	19700	19700	0
20	20241007	181500	13289750	19700	19700	19700	19700	0
21	20241007	181400	13289750	19700	19700	19700	19700	0
22	20241007	181300	13289750	19700	19700	19700	19700	0
23	20241007	181200	13289750	19700	19700	19700	19700	0
24	20241007	181100	13289750	19700	19700	19700	19700	0
25	20241007	181000	13289750	19700	19700	19700	19700	0
26	20241007	180900	13289750	19700	19700	19700	19700	0
27	20241007	180800	13289750	19700	19700	19700	19700	0
28	20241007	180700	13289750	19700	19700	19700	19700	0
29	20241007	180600	13289750	19700	19700	19700	19700	0
30	20241007	180500	13289750	19700	19700	19700	19700	0
31	20241007	180400	13289750	19700	19700	19700	19700	0
32	20241007	180300	13289750	19700	19700	19700	19700	51
33	20241007	180200	13289750	19700	19700	19700	19700	0
34	20241007	180100	13289750	19700	19700	19700	19700	0
35	20241007	180000	13289750	19700	19700	19700	19700	0
36	20241007	175900	13289750	19700	19700	19700	19700	0
37	20241007	175800	13289750	19700	19700	19700	19700	0
38	20241007	175700	13289750	19700	19700	19700	19700	0
39	20241007	175600	13289750	19700	19700	19700	19700	0
40	20241007	175500	13289750	19700	19700	19700	19700	0
41	20241007	175400	13289750	19700	19700	19700	19700	0
42	20241007	175300	13289750	19700	19700	19700	19700	0
43	20241007	175200	13289750	19700	19700	19700	19700	0
44	20241007	175100	13289750	19700	19700	19700	19700	0
45	20241007	175000	13289750	19700	19700	19700	19700	0
46	20241007	174900	13289750	19700	19700	19700	19700	0
47	20241007	174800	13289750	19700	19700	19700	19700	0
48	20241007	174700	13289750	19700	19700	19700	19700	0
49	20241007	174600	13289750	19700	19700	19700	19700	0
50	20241007	174500	13289750	19700	19700	19700	19700	0
51	20241007	174400	13289750	19700	19700	19700	19700	0
52	20241007	174300	13289750	19700	19700	19700	19700	0
53	20241007	174200	13289750	19700	19700	19700	19700	0
54	20241007	174100	13289750	19700	19700	19700	19700	0
55	20241007	174000	13289750	19700	19700	19700	19700	0
56	20241007	173900	13289750	19700	19700	19700	19700	0
57	20241007	173800	13289750	19700	19700	19700	19700	0
58	20241007	173700	13289750	19700	19700	19700	19700	0
59	20241007	173600	13289750	19700	19700	19700	19700	0
60	20241007	173500	13289750	19700	19700	19700	19700	0
61	20241007	173400	13289750	19700	19700	19700	19700	0
62	20241007	173300	13289750	19700	19700	19700	19700	51
63	20241007	173200	13289750	19700	19700	19700	19700	0
64	20241007	173100	13289750	19700	19700	19700	19700	0
65	20241007	173000	13289750	19700	19700	19700	19700	0
66	20241007	172900	13289750	19700	19700	19700	19700	0
67	20241007	172800	13289750	19700	19700	19700	19700	0
68	20241007	172700	13289750	19700	19700	19700	19700	0
69	20241007	172600	13289750	19700	19700	19700	19700	0
70	20241007	172500	13289750	19700	19700	19700	19700	0
71	20241007	172400	13289750	19700	19700	19700	19700	0
72	20241007	172300	13289750	19700	19700	19700	19700	0
73	20241007	172200	13289750	19700	19700	19700	19700	0
74	20241007	172100	13289750	19700	19700	19700	19700	0
75	20241007	172000	13289750	19700	19700	19700	19700	0
76	20241007	171900	13289750	19700	19700	19700	19700	0
77	20241007	171800	13289750	19700	19700	19700	19700	0
78	20241007	171700	13289750	19700	19700	19700	19700	0
79	20241007	171600	13289750	19700	19700	19700	19700	0
80	20241007	171500	13289750	19700	19700	19700	19700	0
81	20241007	171400	13289750	19700	19700	19700	19700	0
82	20241007	171300	13289750	19700	19700	19700	19700	0
83	20241007	171200	13289750	19700	19700	19700	19700	0
84	20241007	171100	13289750	19700	19700	19700	19700	0
85	20241007	171000	13289750	19700	19700	19700	19700	0
86	20241007	170900	13289750	19700	19700	19700	19700	0
87	20241007	170800	13289750	19700	19700	19700	19700	0
88	20241007	170700	13289750	19700	19700	19700	19700	0
89	20241007	170600	13289750	19700	19700	19700	19700	0
90	20241007	170500	13289750	19700	19700	19700	19700	0
91	20241007	170400	13289750	19700	19700	19700	19700	0
92	20241007	170300	13289750	19700	19700	19700	19700	51
93	20241007	170200	13289750	19700	19700	19700	19700	0
94	20241007	170100	13289750	19700	19700	19700	19700	0
95	20241007	170000	13289750	19700	19700	19700	19700	0
96	20241007	165900	13289750	19700	19700	19700	19700	0
97	20241007	165800	13289750	19700	19700	19700	19700	0
98	20241007	165700	13289750	19700	19700	19700	19700	0
99	20241007	165600	13289750	19700	19700	19700	19700	0
100	20241007	165500	13289750	19700	19700	19700	19700	0
101	20241007	165400	13289750	19700	19700	19700	19700	0
102	20241007	165300	13289750	19700	19700	19700	19700	0
103	20241007	165200	13289750	19700	19700	19700	19700	0
104	20241007	165100	13289750	19700	19700	19700	19700	0
105	20241007	165000	13289750	19700	19700	19700	19700	0
106	20241007	164900	13289750	19700	19700	19700	19700	0
107	20241007	164800	13289750	19700	19700	19700	19700	0
108	20241007	164700	13289750	19700	19700	19700	19700	0
109	20241007	164600	13289750	19700	19700	19700	19700	0
110	20241007	164500	13289750	19700	19700	19700	19700	0
111	20241007	164400	13289750	19700	19700	19700	19700	0
112	20241007	164300	13289750	19700	19700	19700	19700	0
113	20241007	164200	13289750	19700	19700	19700	19700	0
114	20241007	164100	13289750	19700	19700	19700	19700	0
115	20241007	164000	13289750	19700	19700	19700	19700	0
116	20241007	163900	13289750	19700	19700	19700	19700	0
117	20241007	163800	13289750	19700	19700	19700	19700	0
118	20241007	163700	13289750	19700	19700	19700	19700	0
119	20241007	163600	13289750	19700	19700	19700	19700	0
120	20241007	163500	13289750	19700	19700	19700	19700	0
121	20241007	163400	13289750	19700	19700	19700	19700	0
122	20241007	163300	13289750	19700	19700	19700	19700	51
123	20241007	163200	13289750	19700	19700	19700	19700	0
124	20241007	163100	13289750	19700	19700	19700	19700	0
125	20241007	163000	13289750	19700	19700	19700	19700	0
126	20241007	162900	13289750	19700	19700	19700	19700	0
127	20241007	162800	13289750	19700	19700	19700	19700	0
128	20241007	162700	13289750	19700	19700	19700	19700	0
129	20241007	162600	13289750	19700	19700	19700	19700	0
130	20241007	162500	13289750	19700	19700	19700	19700	0
131	20241007	162400	13289750	19700	19700	19700	19700	0
132	20241007	162300	13289750	19700	19700	19700	19700	0
133	20241007	162200	13289750	19700	19700	19700	19700	0
134	20241007	162100	13289750	19700	19700	19700	19700	0
135	20241007	162000	13289750	19700	19700	19700	19700	0
136	20241007	161900	13289750	19700	19700	19700	19700	0
137	20241007	161800	13289750	19700	19700	19700	19700	0
138	20241007	161700	13289750	19700	19700	19700	19700	0
139	20241007	161600	13289750	19700	19700	19700	19700	0
140	20241007	161500	13289750	19700	19700	19700	19700	0
141	20241007	161400	13289750	19700	19700	19700	19700	0
142	20241007	161300	13289750	19700	19700	19700	19700	0
143	20241007	161200	13289750	19700	19700	19700	19700	0
144	20241007	161100	13289750	19700	19700	19700	19700	0
145	20241007	161000	13289750	19700	19700	19700	19700	0
146	20241007	160900	13289750	19700	19700	19700	19700	0
147	20241007	160800	13289750	19700	19700	19700	19700	0
148	20241007	160700	13289750	19700	19700	19700	19700	0
149	20241007	160600	13289750	19700	19700	19700	19700	0
150	20241007	160500	13289750	19700	19700	19700	19700	0
151	20241007	160400	13289750	19700	19700	19700	19700	0
152	20241007	160300	13289750	19700	19700	19700	19700	51
153	20241007	160200	13289750	19700	19700	19700	19700	0
154	20241007	160100	13289750	19700	19700	19700	19700	0
155	20241007	160000	13289750	19700	19700	19700	19700	0
156	20241007	155900	13289750	19700	19700	19700	19700	0
157	20241007	155800	13289750	19700	19700	19700	19700	0
158	20241007	155700	13289750	19700	19700	19700	19700	0
159	20241007	155600	13289750	19700	19700	19700	19700	0
160	20241007	155500	13289750	19700	19700	19700	19700	0
161	20241007	155400	13289750	19700	19700	19700	19700	0
162	20241007	155300	13289750	19700	19700	19700	19700	0
163	20241007	155200	13289750	19700	19700	19700	19700	0
164	20241007	155100	13289750	19700	19700	19700	19700	0
165	20241007	155000	13289750	19700	19700	19700	19700	0
166	20241007	154900	13289750	19700	19700	19700	19700	0
167	20241007	154800	13289750	19700	19700	19700	19700	0
168	20241007	154700	13289750	19700	19700	19700	19700	0
169	20241007	154600	13289750	19700	19700	19700	19700	0
170	20241007	154500	13289750	19700	19700	19700	19700	0
171	20241007	154400	13289750	19700	19700	19700	19700	0
172	20241007	154300	13289750	19700	19700	19700	19700	0
173	20241007	154200	13289750	19700	19700	19700	19700	0
174	20241007	154100	13289750	19700	19700	19700	19700	0
175	20241007	154000	13289750	19700	19700	19700	19700	0
176	20241007	153900	13289750	19700	19700	19700	19700	0
177	20241007	153800	13289750	19700	19700	19700	19700	0
178	20241007	153700	13289750	19700	19700	19700	19700	0
179	20241007	153600	13289750	19700	19700	19700	19700	0
180	20241007	153500	13289750	19700	19700	19700	19700	0
181	20241007	153400	13289750	19700	19700	19700	19700	0
182	20241007	153300	13289750	19700	19700	19700	19700	51
183	20241007	153200	13289750	19700	19700	19700	19700	0
184	20241007	153100	13289750	19700	19700	19700	19700	0
185	20241007	153000	13289750	19700	19700	19700	19700	51
186	20241007	152900	12285050	19800	19800	19800	19800	0
187	20241007	152800	12285050	19800	19800	19800	19800	0
188	20241007	152700	12285050	19800	19800	19800	19800	0
189	20241007	152600	12285050	19800	19800	19800	19800	0
190	20241007	152500	12285050	19800	19800	19800	19800	0
191	20241007	152400	12285050	19800	19800	19800	19800	0
192	20241007	152300	12285050	19800	19800	19800	19800	0
193	20241007	152200	12285050	19800	19800	19800	19800	0
194	20241007	152100	12285050	19800	19800	19800	19800	0
195	20241007	152000	12285050	19800	19800	19800	19800	0
196	20241007	151900	12285050	19800	19800	19800	19800	1
197	20241007	151800	12265250	19770	19770	19770	19770	0
198	20241007	151700	12265250	19770	19770	19770	19770	0
199	20241007	151600	12265250	19770	19770	19770	19770	0
200	20241007	151500	12265250	19770	19770	19770	19770	0
201	20241007	151400	12265250	19770	19770	19770	19770	0
202	20241007	151300	12265250	19770	19770	19770	19770	0
203	20241007	151200	12265250	19770	19770	19770	19770	0
204	20241007	151100	12265250	19770	19770	19770	19770	0
205	20241007	151000	12265250	19770	19780	19780	19770	2
206	20241007	150900	12225700	19990	19990	19990	19990	0
207	20241007	150800	12225700	19990	19990	19990	19990	0
208	20241007	150700	12225700	19990	19990	19990	19990	0
209	20241007	150600	12225700	19990	19990	19990	19990	0
210	20241007	150500	12225700	19990	19990	19990	19990	0
211	20241007	150400	12225700	19990	19990	19990	19990	0
212	20241007	150300	12225700	19990	19990	19990	19990	0
213	20241007	150200	12225700	19990	19990	19990	19990	0
214	20241007	150100	12225700	19990	19990	19990	19990	0
215	20241007	150000	12225700	19990	19990	19990	19990	0
216	20241007	145900	12225700	19990	19990	19990	19990	0
217	20241007	145800	12225700	19990	19990	19990	19990	0
218	20241007	145700	12225700	19990	19990	19990	19990	0
219	20241007	145600	12225700	19990	19990	19990	19990	0
220	20241007	145500	12225700	19990	19990	19990	19990	0
221	20241007	145400	12225700	19990	19990	19990	19990	0
222	20241007	145300	12225700	19990	19990	19990	19990	0
223	20241007	145200	12225700	19990	19990	19990	19990	0
224	20241007	145100	12225700	19990	19990	19990	19990	0
225	20241007	145000	12225700	19990	19990	19990	19990	3
226	20241007	144900	12165730	19990	19990	19990	19990	0
227	20241007	144800	12165730	19990	19990	19990	19990	0
228	20241007	144700	12165730	19990	19990	19990	19990	0
229	20241007	144600	12165730	19990	19990	19990	19990	0
230	20241007	144500	12165730	19990	19990	19990	19990	0
231	20241007	144400	12165730	19990	19990	19990	19990	0
232	20241007	144300	12165730	19990	19990	19990	19990	0
233	20241007	144200	12165730	19990	19990	19990	19990	0
234	20241007	144100	12165730	19990	19990	19990	19990	0
235	20241007	144000	12165730	19990	19990	19990	19990	0
236	20241007	143900	12165730	19990	19990	19990	19990	0
237	20241007	143800	12165730	19990	19990	19990	19990	0
238	20241007	143700	12165730	19990	19990	19990	19990	0
239	20241007	143600	12165730	19990	19990	19990	19990	0
240	20241007	143500	12165730	19990	19990	19990	19990	0
241	20241007	143400	12165730	19990	19990	19990	19990	0
242	20241007	143300	12165730	19990	19990	19990	19990	0
243	20241007	143200	12165730	19990	19990	19990	19990	0
244	20241007	143100	12165730	19990	19990	19990	19990	0
245	20241007	143000	12165730	19990	19990	19990	19990	0
246	20241007	142900	12165730	19990	19990	19990	19990	0
247	20241007	142800	12165730	19990	19990	19990	19990	0
248	20241007	142700	12165730	19990	19990	19990	19990	0
249	20241007	142600	12165730	19990	19990	19990	19990	0
250	20241007	142500	12165730	19990	19990	19990	19990	1
251	20241007	142400	12145740	19770	19770	19770	19770	0
252	20241007	142300	12145740	19770	19770	19770	19770	0
253	20241007	142200	12145740	19770	19770	19770	19770	0
254	20241007	142100	12145740	19770	19770	19770	19770	0
255	20241007	142000	12145740	19770	19770	19770	19770	0
256	20241007	141900	12145740	19770	19770	19770	19770	0
257	20241007	141800	12145740	19770	19770	19770	19770	0
258	20241007	141700	12145740	19770	19770	19770	19770	4
259	20241007	141600	12066660	19770	19770	19770	19770	0
260	20241007	141500	12066660	19770	19770	19770	19770	0
261	20241007	141400	12066660	19770	19770	19770	19770	0
262	20241007	141300	12066660	19770	19770	19770	19770	0
263	20241007	141200	12066660	19770	19770	19770	19770	0
264	20241007	141100	12066660	19770	19770	19770	19770	0
265	20241007	141000	12066660	19770	19770	19770	19770	0
266	20241007	140900	12066660	19770	19770	19770	19770	0
267	20241007	140800	12066660	19770	19770	19770	19770	19
268	20241007	140700	11691030	19990	19990	19990	19990	0
269	20241007	140600	11691030	19990	19990	19990	19990	0
270	20241007	140500	11691030	19990	19990	19990	19990	0
271	20241007	140400	11691030	19990	19990	19990	19990	0
272	20241007	140300	11691030	19990	19990	19990	19990	0
273	20241007	140200	11691030	19990	19990	19990	19990	0
274	20241007	140100	11691030	19990	19990	19990	19990	0
275	20241007	140000	11691030	19990	19990	19990	19990	0
276	20241007	135900	11691030	19990	19990	19990	19990	0
277	20241007	135800	11691030	19990	19990	19990	19990	0
278	20241007	135700	11691030	19990	19990	19990	19990	0
279	20241007	135600	11691030	19990	19990	19990	19990	0
280	20241007	135500	11691030	19990	19990	19990	19990	0
281	20241007	135400	11691030	19990	19990	19990	19990	0
282	20241007	135300	11691030	19990	19990	19990	19990	0
283	20241007	135200	11691030	19990	19990	19990	19990	0
284	20241007	135100	11691030	19990	19990	19990	19990	4
285	20241007	135000	11611070	19740	19740	19740	19740	0
286	20241007	134900	11611070	19740	19820	19820	19740	130
287	20241007	134800	9038110	19950	19950	19950	19950	0
288	20241007	134700	9038110	19950	19950	19950	19950	0
289	20241007	134600	9038110	19950	19950	19950	19950	0
290	20241007	134500	9038110	19950	19950	19950	19950	0
291	20241007	134400	9038110	19950	19950	19950	19950	45
292	20241007	134300	8140360	19840	19840	19840	19840	0
293	20241007	134200	8140360	19840	19840	19840	19840	0
294	20241007	134100	8140360	19840	19840	19840	19840	0
295	20241007	134000	8140360	19840	19840	19840	19840	0
296	20241007	133900	8140360	19840	19860	19860	19840	40
297	20241007	133800	7346620	19950	19950	19950	19950	0
298	20241007	133700	7346620	19950	19950	19950	19950	0
299	20241007	133600	7346620	19950	19950	19950	19950	0
300	20241007	133500	7346620	19950	19950	19950	19950	0
301	20241007	133400	7346620	19950	19950	19950	19950	0
302	20241007	133300	7346620	19950	19950	19950	19950	0
303	20241007	133200	7346620	19950	19950	19950	19950	0
304	20241007	133100	7346620	19950	19950	19950	19950	0
305	20241007	133000	7346620	19950	19950	19950	19950	0
306	20241007	132900	7346620	19950	19950	19950	19950	0
307	20241007	132800	7346620	19950	19950	19950	19950	0
308	20241007	132700	7346620	19950	19950	19950	19950	0
309	20241007	132600	7346620	19950	19950	19950	19950	0
310	20241007	132500	7346620	19950	19950	19950	19950	0
311	20241007	132400	7346620	19950	19950	19950	19950	0
312	20241007	132300	7346620	19950	19950	19950	19950	0
313	20241007	132200	7346620	19950	19950	19950	19950	0
314	20241007	132100	7346620	19950	19950	19950	19950	0
315	20241007	132000	7346620	19950	19950	19950	19950	0
316	20241007	131900	7346620	19950	19950	19950	19950	0
317	20241007	131800	7346620	19950	19950	19950	19950	0
318	20241007	131700	7346620	19950	19950	19950	19950	0
319	20241007	131600	7346620	19950	19950	19950	19950	0
320	20241007	131500	7346620	19950	19950	19950	19950	0
321	20241007	131400	7346620	19950	19950	19950	19950	0
322	20241007	131300	7346620	19950	19950	19950	19950	0
323	20241007	131200	7346620	19950	19950	19950	19950	0
324	20241007	131100	7346620	19950	19950	19950	19950	0
325	20241007	131000	7346620	19950	19950	19950	19950	0
326	20241007	130900	7346620	19950	19950	19950	19950	0
327	20241007	130800	7346620	19950	19950	19950	19950	0
328	20241007	130700	7346620	19950	19950	19950	19950	0
329	20241007	130600	7346620	19950	19950	19950	19950	0
330	20241007	130500	7346620	19950	19950	19950	19950	0
331	20241007	130400	7346620	19950	19950	19950	19950	0
332	20241007	130300	7346620	19950	19950	19950	19950	0
333	20241007	130200	7346620	19950	19950	19950	19950	0
334	20241007	130100	7346620	19950	19950	19950	19950	0
335	20241007	130000	7346620	19950	19950	19950	19950	0
336	20241007	125900	7346620	19950	19950	19950	19950	0
337	20241007	125800	7346620	19950	19950	19950	19950	0
338	20241007	125700	7346620	19950	19950	19950	19950	0
339	20241007	125600	7346620	19950	19950	19950	19950	0
340	20241007	125500	7346620	19950	19950	19950	19950	0
341	20241007	125400	7346620	19950	19880	19950	19880	4
342	20241007	125300	7266930	19860	19860	19860	19860	0
343	20241007	125200	7266930	19860	19860	19860	19860	0
344	20241007	125100	7266930	19860	19860	19860	19860	0
345	20241007	125000	7266930	19860	19860	19860	19860	0
346	20241007	124900	7266930	19860	19860	19860	19860	0
347	20241007	124800	7266930	19860	19860	19860	19860	0
348	20241007	124700	7266930	19860	19860	19860	19860	0
349	20241007	124600	7266930	19860	19860	19860	19860	0
350	20241007	124500	7266930	19860	19860	19860	19860	0
351	20241007	124400	7266930	19860	19860	19860	19860	0
352	20241007	124300	7266930	19860	19860	19860	19860	0
353	20241007	124200	7266930	19860	19860	19860	19860	0
354	20241007	124100	7266930	19860	19860	19860	19860	0
355	20241007	124000	7266930	19860	19860	19860	19860	0
356	20241007	123900	7266930	19860	19860	19860	19860	0
357	20241007	123800	7266930	19860	19860	19860	19860	0
358	20241007	123700	7266930	19860	19860	19860	19860	0
359	20241007	123600	7266930	19860	19860	19860	19860	0
360	20241007	123500	7266930	19860	19860	19860	19860	0
361	20241007	123400	7266930	19860	19860	19860	19860	0
362	20241007	123300	7266930	19860	19860	19860	19860	0
363	20241007	123200	7266930	19860	19860	19860	19860	0
364	20241007	123100	7266930	19860	19860	19860	19860	0
365	20241007	123000	7266930	19860	19860	19860	19860	0
366	20241007	122900	7266930	19860	19860	19860	19860	0
367	20241007	122800	7266930	19860	19860	19860	19860	0
368	20241007	122700	7266930	19860	19860	19860	19860	0
369	20241007	122600	7266930	19860	19860	19860	19860	0
370	20241007	122500	7266930	19860	19860	19860	19860	0
371	20241007	122400	7266930	19860	19860	19860	19860	0
372	20241007	122300	7266930	19860	19860	19860	19860	0
373	20241007	122200	7266930	19860	19860	19860	19860	0
374	20241007	122100	7266930	19860	19860	19860	19860	0
375	20241007	122000	7266930	19860	19860	19860	19860	0
376	20241007	121900	7266930	19860	19860	19860	19860	0
377	20241007	121800	7266930	19860	19860	19860	19860	0
378	20241007	121700	7266930	19860	19860	19860	19860	0
379	20241007	121600	7266930	19860	19860	19860	19860	0
380	20241007	121500	7266930	19860	19860	19860	19860	0
381	20241007	121400	7266930	19860	19860	19860	19860	0
382	20241007	121300	7266930	19860	19860	19860	19860	0
383	20241007	121200	7266930	19860	19860	19860	19860	0
384	20241007	121100	7266930	19860	19860	19860	19860	0
385	20241007	121000	7266930	19860	19860	19860	19860	0
386	20241007	120900	7266930	19860	19860	19860	19860	0
387	20241007	120800	7266930	19860	19860	19860	19860	0
388	20241007	120700	7266930	19860	19860	19860	19860	0
389	20241007	120600	7266930	19860	19860	19860	19860	0
390	20241007	120500	7266930	19860	19860	19860	19860	0
391	20241007	120400	7266930	19860	19860	19860	19860	0
392	20241007	120300	7266930	19860	19860	19860	19860	0
393	20241007	120200	7266930	19860	19860	19860	19860	0
394	20241007	120100	7266930	19860	19860	19860	19860	0
395	20241007	120000	7266930	19860	19860	19860	19860	0
396	20241007	115900	7266930	19860	19860	19860	19860	0
397	20241007	115800	7266930	19860	19860	19860	19860	0
398	20241007	115700	7266930	19860	19860	19860	19860	0
399	20241007	115600	7266930	19860	19860	19860	19860	0
400	20241007	115500	7266930	19860	19860	19860	19860	1
401	20241007	115400	7247070	19950	19950	19950	19950	0
402	20241007	115300	7247070	19950	19950	19950	19950	0
403	20241007	115200	7247070	19950	19950	19950	19950	0
404	20241007	115100	7247070	19950	19950	19950	19950	0
405	20241007	115000	7247070	19950	19950	19950	19950	0
406	20241007	114900	7247070	19950	19950	19950	19950	0
407	20241007	114800	7247070	19950	19950	19950	19950	0
408	20241007	114700	7247070	19950	19950	19950	19950	0
409	20241007	114600	7247070	19950	19950	19950	19950	0
410	20241007	114500	7247070	19950	19950	19950	19950	0
411	20241007	114400	7247070	19950	19950	19950	19950	0
412	20241007	114300	7247070	19950	19950	19950	19950	0
413	20241007	114200	7247070	19950	19950	19950	19950	0
414	20241007	114100	7247070	19950	19950	19950	19950	0
415	20241007	114000	7247070	19950	19950	19950	19950	0
416	20241007	113900	7247070	19950	19950	19950	19950	0
417	20241007	113800	7247070	19950	19950	19950	19950	0
418	20241007	113700	7247070	19950	19950	19950	19950	0
419	20241007	113600	7247070	19950	19950	19950	19950	0
420	20241007	113500	7247070	19950	19950	19950	19950	0
421	20241007	113400	7247070	19950	19950	19950	19950	0
422	20241007	113300	7247070	19950	19950	19950	19950	0
423	20241007	113200	7247070	19950	19950	19950	19950	0
424	20241007	113100	7247070	19950	19950	19950	19950	0
425	20241007	113000	7247070	19950	19950	19950	19950	0
426	20241007	112900	7247070	19950	19950	19950	19950	0
427	20241007	112800	7247070	19950	19950	19950	19950	11
428	20241007	112700	7027620	19950	19950	19950	19950	0
429	20241007	112600	7027620	19950	19950	19950	19950	0
430	20241007	112500	7027620	19950	19950	19950	19950	0
431	20241007	112400	7027620	19950	19950	19950	19950	0
432	20241007	112300	7027620	19950	19950	19950	19950	0
433	20241007	112200	7027620	19950	19950	19950	19950	0
434	20241007	112100	7027620	19950	19950	19950	19950	0
435	20241007	112000	7027620	19950	19950	19950	19950	0
436	20241007	111900	7027620	19950	19950	19950	19950	0
437	20241007	111800	7027620	19950	19950	19950	19950	0
438	20241007	111700	7027620	19950	19950	19950	19950	0
439	20241007	111600	7027620	19950	19950	19950	19950	0
440	20241007	111500	7027620	19950	19950	19950	19950	0
441	20241007	111400	7027620	19950	19950	19950	19950	0
442	20241007	111300	7027620	19950	19950	19950	19950	0
443	20241007	111200	7027620	19950	19950	19950	19950	0
444	20241007	111100	7027620	19950	19950	19950	19950	0
445	20241007	111000	7027620	19950	19950	19950	19950	0
446	20241007	110900	7027620	19950	19950	19950	19950	0
447	20241007	110800	7027620	19950	19880	19950	19880	3
448	20241007	110700	6967900	19870	19870	19870	19870	0
449	20241007	110600	6967900	19870	19870	19870	19870	0
450	20241007	110500	6967900	19870	19870	19870	19870	0
451	20241007	110400	6967900	19870	19870	19870	19870	0
452	20241007	110300	6967900	19870	19870	19870	19870	0
453	20241007	110200	6967900	19870	19870	19870	19870	0
454	20241007	110100	6967900	19870	19870	19870	19870	0
455	20241007	110000	6967900	19870	19870	19870	19870	1
456	20241007	105900	6948030	19950	19950	19950	19950	0
457	20241007	105800	6948030	19950	19950	19950	19950	0
458	20241007	105700	6948030	19950	19950	19950	19950	0
459	20241007	105600	6948030	19950	19950	19950	19950	0
460	20241007	105500	6948030	19950	19950	19950	19950	0
461	20241007	105400	6948030	19950	19950	19950	19950	0
462	20241007	105300	6948030	19950	19950	19950	19950	0
463	20241007	105200	6948030	19950	19950	19950	19950	0
464	20241007	105100	6948030	19950	19950	19950	19950	0
465	20241007	105000	6948030	19950	19950	19950	19950	0
466	20241007	104900	6948030	19950	19950	19950	19950	0
467	20241007	104800	6948030	19950	19950	19950	19950	0
468	20241007	104700	6948030	19950	19950	19950	19950	0
469	20241007	104600	6948030	19950	19950	19950	19950	0
470	20241007	104500	6948030	19950	19950	19950	19950	0
471	20241007	104400	6948030	19950	19950	19950	19950	0
472	20241007	104300	6948030	19950	19950	19950	19950	0
473	20241007	104200	6948030	19950	19950	19950	19950	0
474	20241007	104100	6948030	19950	19950	19950	19950	0
475	20241007	104000	6948030	19950	19950	19950	19950	0
476	20241007	103900	6948030	19950	19950	19950	19950	0
477	20241007	103800	6948030	19950	19950	19950	19950	0
478	20241007	103700	6948030	19950	19950	19950	19950	0
479	20241007	103600	6948030	19950	19950	19950	19950	0
480	20241007	103500	6948030	19950	19950	19950	19950	0
481	20241007	103400	6948030	19950	19950	19950	19950	0
482	20241007	103300	6948030	19950	19950	19950	19950	0
483	20241007	103200	6948030	19950	19950	19950	19950	0
484	20241007	103100	6948030	19950	19950	19950	19950	0
485	20241007	103000	6948030	19950	19950	19950	19950	0
486	20241007	102900	6948030	19950	19950	19950	19950	0
487	20241007	102800	6948030	19950	19950	19950	19950	0
488	20241007	102700	6948030	19950	19950	19950	19950	0
489	20241007	102600	6948030	19950	19950	19950	19950	0
490	20241007	102500	6948030	19950	19950	19950	19950	0
491	20241007	102400	6948030	19950	19950	19950	19950	0
492	20241007	102300	6948030	19950	19950	19950	19950	0
493	20241007	102200	6948030	19950	19950	19950	19950	0
494	20241007	102100	6948030	19950	19950	19950	19950	0
495	20241007	102000	6948030	19950	19950	19950	19950	0
496	20241007	101900	6948030	19950	19950	19950	19950	0
497	20241007	101800	6948030	19950	19950	19950	19950	0
498	20241007	101700	6948030	19950	19950	19950	19950	0
499	20241007	101600	6948030	19950	19950	19950	19950	0
500	20241007	101500	6948030	19950	19950	19950	19950	0
501	20241007	101400	6948030	19950	19950	19950	19950	0
502	20241007	101300	6948030	19950	19950	19950	19950	0
503	20241007	101200	6948030	19950	19950	19950	19950	0
504	20241007	101100	6948030	19950	19950	19950	19950	0
505	20241007	101000	6948030	19950	19950	19950	19950	0
506	20241007	100900	6948030	19950	19950	19950	19950	0
507	20241007	100800	6948030	19950	19950	19950	19950	0
508	20241007	100700	6948030	19950	19950	19950	19950	0
509	20241007	100600	6948030	19950	19950	19950	19950	0
510	20241007	100500	6948030	19950	19950	19950	19950	0
511	20241007	100400	6948030	19950	19950	19950	19950	0
512	20241007	100300	6948030	19950	19990	19990	19950	220
513	20241007	100200	2558270	19990	19990	19990	19990	0
514	20241007	100100	2558270	19990	19990	19990	19990	0
515	20241007	100000	2558270	19990	20000	20000	19990	2
516	20241007	095900	2518280	19990	19990	19990	19990	0
517	20241007	095800	2518280	19990	19990	19990	19990	0
518	20241007	095700	2518280	19990	19990	19990	19990	0
519	20241007	095600	2518280	19990	19990	19990	19990	0
520	20241007	095500	2518280	19990	19990	19990	19990	0
521	20241007	095400	2518280	19990	19990	19990	19990	0
522	20241007	095300	2518280	19990	19990	19990	19990	11
523	20241007	095200	2298390	19990	19990	19990	19990	9
524	20241007	095100	2118480	19990	19990	19990	19990	0
525	20241007	095000	2118480	19990	19990	19990	19990	0
526	20241007	094900	2118480	19990	19990	19990	19990	0
527	20241007	094800	2118480	19990	19990	19990	19990	0
528	20241007	094700	2118480	19990	19990	19990	19990	0
529	20241007	094600	2118480	19990	19990	19990	19990	0
530	20241007	094500	2118480	19990	19990	19990	19990	0
531	20241007	094400	2118480	19990	19990	19990	19990	0
532	20241007	094300	2118480	19990	19990	19990	19990	0
533	20241007	094200	2118480	19990	19990	19990	19990	0
534	20241007	094100	2118480	19990	19990	19990	19990	0
535	20241007	094000	2118480	19990	19990	19990	19990	0
536	20241007	093900	2118480	19990	19990	19990	19990	0
537	20241007	093800	2118480	19990	19990	19990	19990	0
538	20241007	093700	2118480	19990	19990	19990	19990	1
539	20241007	093600	2098490	19990	19990	19990	19990	0
540	20241007	093500	2098490	19990	19990	19990	19990	0
541	20241007	093400	2098490	19990	19990	19990	19990	0
542	20241007	093300	2098490	19990	19990	19990	19990	0
543	20241007	093200	2098490	19990	19990	19990	19990	0
544	20241007	093100	2098490	19990	19990	19990	19990	0
545	20241007	093000	2098490	19990	19990	19990	19990	0
546	20241007	092900	2098490	19990	19990	19990	19990	1
547	20241007	092800	2078500	19860	19860	19860	19860	0
548	20241007	092700	2078500	19860	19860	19860	19860	0
549	20241007	092600	2078500	19860	19860	19860	19860	0
550	20241007	092500	2078500	19860	19860	19860	19860	0
551	20241007	092400	2078500	19860	19860	19860	19860	0
552	20241007	092300	2078500	19860	19860	19860	19860	0
553	20241007	092200	2078500	19860	19860	19860	19860	8
554	20241007	092100	1919620	19860	19860	19860	19860	1
555	20241007	092000	1899760	19860	19860	19860	19860	0
556	20241007	091900	1899760	19860	19860	19860	19860	0
557	20241007	091800	1899760	19860	19860	19860	19860	0
558	20241007	091700	1899760	19860	19860	19860	19860	0
559	20241007	091600	1899760	19860	19860	19860	19860	0
560	20241007	091500	1899760	19860	19990	19990	19860	2
561	20241007	091400	1859910	19990	19990	19990	19990	0
562	20241007	091300	1859910	19990	19990	19990	19990	0
563	20241007	091200	1859910	19990	19990	19990	19990	0
564	20241007	091100	1859910	19990	19990	19990	19990	0
565	20241007	091000	1859910	19990	19990	19990	19990	0
566	20241007	090900	1859910	19990	19990	19990	19990	0
567	20241007	090800	1859910	19990	19990	19990	19990	0
568	20241007	090700	1859910	19990	19990	19990	19990	0
569	20241007	090600	1859910	19990	19990	19990	19990	0
570	20241007	090500	1859910	19990	19990	19990	19990	9
571	20241007	090400	1680000	20000	20000	20000	20000	0
572	20241007	090300	1680000	20000	20000	20000	20000	0
573	20241007	090200	1680000	20000	20000	20000	20000	0
574	20241007	090100	1680000	20000	20000	20000	20000	0
575	20241007	090000	1680000	20000	20000	20000	20000	84