KissMeData/000950/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183300	6890930	19640	19640	19640	19640	1
3	20241008	183200	6890930	19640	19640	19640	19640	0
4	20241008	183100	6890930	19640	19640	19640	19640	0
5	20241008	183000	6890930	19640	19640	19640	19640	0
6	20241008	182900	6890930	19640	19640	19640	19640	0
7	20241008	182800	6890930	19640	19640	19640	19640	0
8	20241008	182700	6890930	19640	19640	19640	19640	0
9	20241008	182600	6890930	19640	19640	19640	19640	0
10	20241008	182500	6890930	19640	19640	19640	19640	0
11	20241008	182400	6890930	19640	19640	19640	19640	0
12	20241008	182300	6890930	19640	19640	19640	19640	0
13	20241008	182200	6890930	19640	19640	19640	19640	0
14	20241008	182100	6890930	19640	19640	19640	19640	0
15	20241008	182000	6890930	19640	19640	19640	19640	0
16	20241008	181900	6890930	19640	19640	19640	19640	0
17	20241008	181800	6890930	19640	19640	19640	19640	0
18	20241008	181700	6890930	19640	19640	19640	19640	0
19	20241008	181600	6890930	19640	19640	19640	19640	0
20	20241008	181500	6890930	19640	19640	19640	19640	0
21	20241008	181400	6890930	19640	19640	19640	19640	0
22	20241008	181300	6890930	19640	19640	19640	19640	0
23	20241008	181200	6890930	19640	19640	19640	19640	0
24	20241008	181100	6890930	19640	19640	19640	19640	0
25	20241008	181000	6890930	19640	19640	19640	19640	0
26	20241008	180900	6890930	19640	19640	19640	19640	0
27	20241008	180800	6890930	19640	19640	19640	19640	0
28	20241008	180700	6890930	19640	19640	19640	19640	0
29	20241008	180600	6890930	19640	19640	19640	19640	0
30	20241008	180500	6890930	19640	19640	19640	19640	0
31	20241008	180400	6890930	19640	19640	19640	19640	0
32	20241008	180300	6890930	19640	19640	19640	19640	1
33	20241008	180200	6890930	19640	19640	19640	19640	0
34	20241008	180100	6890930	19640	19640	19640	19640	0
35	20241008	180000	6890930	19640	19640	19640	19640	0
36	20241008	175900	6890930	19640	19640	19640	19640	0
37	20241008	175800	6890930	19640	19640	19640	19640	0
38	20241008	175700	6890930	19640	19640	19640	19640	0
39	20241008	175600	6890930	19640	19640	19640	19640	0
40	20241008	175500	6890930	19640	19640	19640	19640	0
41	20241008	175400	6890930	19640	19640	19640	19640	0
42	20241008	175300	6890930	19640	19640	19640	19640	0
43	20241008	175200	6890930	19640	19640	19640	19640	0
44	20241008	175100	6890930	19640	19640	19640	19640	0
45	20241008	175000	6890930	19640	19640	19640	19640	0
46	20241008	174900	6890930	19640	19640	19640	19640	0
47	20241008	174800	6890930	19640	19640	19640	19640	0
48	20241008	174700	6890930	19640	19640	19640	19640	0
49	20241008	174600	6890930	19640	19640	19640	19640	0
50	20241008	174500	6890930	19640	19640	19640	19640	0
51	20241008	174400	6890930	19640	19640	19640	19640	0
52	20241008	174300	6890930	19640	19640	19640	19640	0
53	20241008	174200	6890930	19640	19640	19640	19640	0
54	20241008	174100	6890930	19640	19640	19640	19640	0
55	20241008	174000	6890930	19640	19640	19640	19640	0
56	20241008	173900	6890930	19640	19640	19640	19640	0
57	20241008	173800	6890930	19640	19640	19640	19640	0
58	20241008	173700	6890930	19640	19640	19640	19640	0
59	20241008	173600	6890930	19640	19640	19640	19640	0
60	20241008	173500	6890930	19640	19640	19640	19640	0
61	20241008	173400	6890930	19640	19640	19640	19640	0
62	20241008	173300	6890930	19640	19640	19640	19640	1
63	20241008	173200	6890930	19640	19640	19640	19640	0
64	20241008	173100	6890930	19640	19640	19640	19640	0
65	20241008	173000	6890930	19640	19640	19640	19640	0
66	20241008	172900	6890930	19640	19640	19640	19640	0
67	20241008	172800	6890930	19640	19640	19640	19640	0
68	20241008	172700	6890930	19640	19640	19640	19640	0
69	20241008	172600	6890930	19640	19640	19640	19640	0
70	20241008	172500	6890930	19640	19640	19640	19640	0
71	20241008	172400	6890930	19640	19640	19640	19640	0
72	20241008	172300	6890930	19640	19640	19640	19640	0
73	20241008	172200	6890930	19640	19640	19640	19640	0
74	20241008	172100	6890930	19640	19640	19640	19640	0
75	20241008	172000	6890930	19640	19640	19640	19640	0
76	20241008	171900	6890930	19640	19640	19640	19640	0
77	20241008	171800	6890930	19640	19640	19640	19640	0
78	20241008	171700	6890930	19640	19640	19640	19640	0
79	20241008	171600	6890930	19640	19640	19640	19640	0
80	20241008	171500	6890930	19640	19640	19640	19640	0
81	20241008	171400	6890930	19640	19640	19640	19640	0
82	20241008	171300	6890930	19640	19640	19640	19640	0
83	20241008	171200	6890930	19640	19640	19640	19640	0
84	20241008	171100	6890930	19640	19640	19640	19640	0
85	20241008	171000	6890930	19640	19640	19640	19640	0
86	20241008	170900	6890930	19640	19640	19640	19640	0
87	20241008	170800	6890930	19640	19640	19640	19640	0
88	20241008	170700	6890930	19640	19640	19640	19640	0
89	20241008	170600	6890930	19640	19640	19640	19640	0
90	20241008	170500	6890930	19640	19640	19640	19640	0
91	20241008	170400	6890930	19640	19640	19640	19640	0
92	20241008	170300	6890930	19640	19640	19640	19640	1
93	20241008	170200	6890930	19640	19640	19640	19640	0
94	20241008	170100	6890930	19640	19640	19640	19640	0
95	20241008	170000	6890930	19640	19640	19640	19640	0
96	20241008	165900	6890930	19640	19640	19640	19640	0
97	20241008	165800	6890930	19640	19640	19640	19640	0
98	20241008	165700	6890930	19640	19640	19640	19640	0
99	20241008	165600	6890930	19640	19640	19640	19640	0
100	20241008	165500	6890930	19640	19640	19640	19640	0
101	20241008	165400	6890930	19640	19640	19640	19640	0
102	20241008	165300	6890930	19640	19640	19640	19640	0
103	20241008	165200	6890930	19640	19640	19640	19640	0
104	20241008	165100	6890930	19640	19640	19640	19640	0
105	20241008	165000	6890930	19640	19640	19640	19640	0
106	20241008	164900	6890930	19640	19640	19640	19640	0
107	20241008	164800	6890930	19640	19640	19640	19640	0
108	20241008	164700	6890930	19640	19640	19640	19640	0
109	20241008	164600	6890930	19640	19640	19640	19640	0
110	20241008	164500	6890930	19640	19640	19640	19640	0
111	20241008	164400	6890930	19640	19640	19640	19640	0
112	20241008	164300	6890930	19640	19640	19640	19640	0
113	20241008	164200	6890930	19640	19640	19640	19640	0
114	20241008	164100	6890930	19640	19640	19640	19640	0
115	20241008	164000	6890930	19640	19640	19640	19640	0
116	20241008	163900	6890930	19640	19640	19640	19640	0
117	20241008	163800	6890930	19640	19640	19640	19640	0
118	20241008	163700	6890930	19640	19640	19640	19640	0
119	20241008	163600	6890930	19640	19640	19640	19640	0
120	20241008	163500	6890930	19640	19640	19640	19640	0
121	20241008	163400	6890930	19640	19640	19640	19640	0
122	20241008	163300	6890930	19640	19640	19640	19640	1
123	20241008	163200	6890930	19640	19640	19640	19640	0
124	20241008	163100	6890930	19640	19640	19640	19640	0
125	20241008	163000	6890930	19640	19640	19640	19640	0
126	20241008	162900	6890930	19640	19640	19640	19640	0
127	20241008	162800	6890930	19640	19640	19640	19640	0
128	20241008	162700	6890930	19640	19640	19640	19640	0
129	20241008	162600	6890930	19640	19640	19640	19640	0
130	20241008	162500	6890930	19640	19640	19640	19640	0
131	20241008	162400	6890930	19640	19640	19640	19640	0
132	20241008	162300	6890930	19640	19640	19640	19640	0
133	20241008	162200	6890930	19640	19640	19640	19640	0
134	20241008	162100	6890930	19640	19640	19640	19640	0
135	20241008	162000	6890930	19640	19640	19640	19640	0
136	20241008	161900	6890930	19640	19640	19640	19640	0
137	20241008	161800	6890930	19640	19640	19640	19640	0
138	20241008	161700	6890930	19640	19640	19640	19640	0
139	20241008	161600	6890930	19640	19640	19640	19640	0
140	20241008	161500	6890930	19640	19640	19640	19640	0
141	20241008	161400	6890930	19640	19640	19640	19640	0
142	20241008	161300	6890930	19640	19640	19640	19640	0
143	20241008	161200	6890930	19640	19640	19640	19640	0
144	20241008	161100	6890930	19640	19640	19640	19640	0
145	20241008	161000	6890930	19640	19640	19640	19640	0
146	20241008	160900	6890930	19640	19640	19640	19640	0
147	20241008	160800	6890930	19640	19640	19640	19640	0
148	20241008	160700	6890930	19640	19640	19640	19640	0
149	20241008	160600	6890930	19640	19640	19640	19640	0
150	20241008	160500	6890930	19640	19640	19640	19640	0
151	20241008	160400	6890930	19640	19640	19640	19640	0
152	20241008	160300	6890930	19640	19640	19640	19640	1
153	20241008	160200	6890930	19640	19640	19640	19640	0
154	20241008	160100	6890930	19640	19640	19640	19640	0
155	20241008	160000	6890930	19640	19640	19640	19640	0
156	20241008	155900	6890930	19640	19640	19640	19640	0
157	20241008	155800	6890930	19640	19640	19640	19640	0
158	20241008	155700	6890930	19640	19640	19640	19640	0
159	20241008	155600	6890930	19640	19640	19640	19640	0
160	20241008	155500	6890930	19640	19640	19640	19640	0
161	20241008	155400	6890930	19640	19640	19640	19640	0
162	20241008	155300	6890930	19640	19640	19640	19640	0
163	20241008	155200	6890930	19640	19640	19640	19640	0
164	20241008	155100	6890930	19640	19640	19640	19640	0
165	20241008	155000	6890930	19640	19640	19640	19640	0
166	20241008	154900	6890930	19640	19640	19640	19640	0
167	20241008	154800	6890930	19640	19640	19640	19640	0
168	20241008	154700	6890930	19640	19640	19640	19640	0
169	20241008	154600	6890930	19640	19640	19640	19640	0
170	20241008	154500	6890930	19640	19640	19640	19640	0
171	20241008	154400	6890930	19640	19640	19640	19640	0
172	20241008	154300	6890930	19640	19640	19640	19640	0
173	20241008	154200	6890930	19640	19640	19640	19640	0
174	20241008	154100	6890930	19640	19640	19640	19640	0
175	20241008	154000	6890930	19640	19640	19640	19640	0
176	20241008	153900	6890930	19640	19640	19640	19640	0
177	20241008	153800	6890930	19640	19640	19640	19640	0
178	20241008	153700	6890930	19640	19640	19640	19640	0
179	20241008	153600	6890930	19640	19640	19640	19640	0
180	20241008	153500	6890930	19640	19640	19640	19640	0
181	20241008	153400	6890930	19640	19640	19640	19640	0
182	20241008	153300	6890930	19640	19640	19640	19640	1
183	20241008	153200	6890930	19640	19640	19640	19640	0
184	20241008	153100	6890930	19640	19640	19640	19640	0
185	20241008	153000	6890930	19640	19640	19640	19640	1
186	20241008	152900	6871290	19640	19640	19640	19640	0
187	20241008	152800	6871290	19640	19640	19640	19640	0
188	20241008	152700	6871290	19640	19640	19640	19640	0
189	20241008	152600	6871290	19640	19640	19640	19640	0
190	20241008	152500	6871290	19640	19640	19640	19640	0
191	20241008	152400	6871290	19640	19640	19640	19640	0
192	20241008	152300	6871290	19640	19640	19640	19640	0
193	20241008	152200	6871290	19640	19640	19640	19640	0
194	20241008	152100	6871290	19640	19640	19640	19640	0
195	20241008	152000	6871290	19640	19640	19640	19640	0
196	20241008	151900	6871290	19640	19640	19640	19640	0
197	20241008	151800	6871290	19640	19640	19640	19640	0
198	20241008	151700	6871290	19640	19640	19640	19640	0
199	20241008	151600	6871290	19640	19640	19640	19640	0
200	20241008	151500	6871290	19640	19640	19640	19640	0
201	20241008	151400	6871290	19640	19640	19640	19640	0
202	20241008	151300	6871290	19640	19640	19640	19640	0
203	20241008	151200	6871290	19640	19640	19640	19640	0
204	20241008	151100	6871290	19640	19640	19640	19640	0
205	20241008	151000	6871290	19640	19640	19640	19640	1
206	20241008	150900	6851650	19700	19700	19700	19700	0
207	20241008	150800	6851650	19700	19700	19700	19700	0
208	20241008	150700	6851650	19700	19700	19700	19700	0
209	20241008	150600	6851650	19700	19700	19700	19700	0
210	20241008	150500	6851650	19700	19700	19700	19700	0
211	20241008	150400	6851650	19700	19700	19700	19700	0
212	20241008	150300	6851650	19700	19700	19700	19700	0
213	20241008	150200	6851650	19700	19700	19700	19700	0
214	20241008	150100	6851650	19700	19700	19700	19700	0
215	20241008	150000	6851650	19700	19700	19700	19700	0
216	20241008	145900	6851650	19700	19700	19700	19700	0
217	20241008	145800	6851650	19700	19700	19700	19700	0
218	20241008	145700	6851650	19700	19700	19700	19700	0
219	20241008	145600	6851650	19700	19700	19700	19700	0
220	20241008	145500	6851650	19700	19700	19700	19700	0
221	20241008	145400	6851650	19700	19700	19700	19700	0
222	20241008	145300	6851650	19700	19700	19700	19700	0
223	20241008	145200	6851650	19700	19700	19700	19700	0
224	20241008	145100	6851650	19700	19700	19700	19700	0
225	20241008	145000	6851650	19700	19700	19700	19700	0
226	20241008	144900	6851650	19700	19700	19700	19700	0
227	20241008	144800	6851650	19700	19700	19700	19700	0
228	20241008	144700	6851650	19700	19700	19700	19700	0
229	20241008	144600	6851650	19700	19700	19700	19700	0
230	20241008	144500	6851650	19700	19700	19700	19700	0
231	20241008	144400	6851650	19700	19700	19700	19700	0
232	20241008	144300	6851650	19700	19700	19700	19700	0
233	20241008	144200	6851650	19700	19700	19700	19700	0
234	20241008	144100	6851650	19700	19700	19700	19700	0
235	20241008	144000	6851650	19700	19700	19700	19700	0
236	20241008	143900	6851650	19700	19700	19700	19700	0
237	20241008	143800	6851650	19700	19700	19700	19700	0
238	20241008	143700	6851650	19700	19700	19700	19700	0
239	20241008	143600	6851650	19700	19700	19700	19700	0
240	20241008	143500	6851650	19700	19700	19700	19700	0
241	20241008	143400	6851650	19700	19700	19700	19700	0
242	20241008	143300	6851650	19700	19700	19700	19700	0
243	20241008	143200	6851650	19700	19700	19700	19700	0
244	20241008	143100	6851650	19700	19700	19700	19700	0
245	20241008	143000	6851650	19700	19700	19700	19700	0
246	20241008	142900	6851650	19700	19700	19700	19700	0
247	20241008	142800	6851650	19700	19700	19700	19700	0
248	20241008	142700	6851650	19700	19700	19700	19700	0
249	20241008	142600	6851650	19700	19700	19700	19700	0
250	20241008	142500	6851650	19700	19700	19700	19700	0
251	20241008	142400	6851650	19700	19700	19700	19700	0
252	20241008	142300	6851650	19700	19700	19700	19700	0
253	20241008	142200	6851650	19700	19700	19700	19700	0
254	20241008	142100	6851650	19700	19700	19700	19700	0
255	20241008	142000	6851650	19700	19700	19700	19700	0
256	20241008	141900	6851650	19700	19700	19700	19700	0
257	20241008	141800	6851650	19700	19700	19700	19700	0
258	20241008	141700	6851650	19700	19700	19700	19700	0
259	20241008	141600	6851650	19700	19700	19700	19700	0
260	20241008	141500	6851650	19700	19700	19700	19700	0
261	20241008	141400	6851650	19700	19700	19700	19700	0
262	20241008	141300	6851650	19700	19700	19700	19700	0
263	20241008	141200	6851650	19700	19700	19700	19700	0
264	20241008	141100	6851650	19700	19700	19700	19700	0
265	20241008	141000	6851650	19700	19700	19700	19700	0
266	20241008	140900	6851650	19700	19700	19700	19700	0
267	20241008	140800	6851650	19700	19700	19700	19700	0
268	20241008	140700	6851650	19700	19700	19700	19700	0
269	20241008	140600	6851650	19700	19700	19700	19700	0
270	20241008	140500	6851650	19700	19700	19700	19700	0
271	20241008	140400	6851650	19700	19700	19700	19700	0
272	20241008	140300	6851650	19700	19700	19700	19700	12
273	20241008	140200	6615250	19700	19700	19700	19700	10
274	20241008	140100	6418250	19700	19700	19700	19700	0
275	20241008	140000	6418250	19700	19700	19700	19700	1
276	20241008	135900	6398550	19650	19650	19650	19650	0
277	20241008	135800	6398550	19650	19650	19650	19650	0
278	20241008	135700	6398550	19650	19650	19650	19650	0
279	20241008	135600	6398550	19650	19650	19650	19650	0
280	20241008	135500	6398550	19650	19650	19650	19650	2
281	20241008	135400	6359250	19650	19650	19650	19650	0
282	20241008	135300	6359250	19650	19650	19650	19650	0
283	20241008	135200	6359250	19650	19650	19650	19650	1
284	20241008	135100	6339600	19650	19650	19650	19650	0
285	20241008	135000	6339600	19650	19650	19650	19650	0
286	20241008	134900	6339600	19650	19650	19650	19650	0
287	20241008	134800	6339600	19650	19650	19650	19650	0
288	20241008	134700	6339600	19650	19650	19650	19650	0
289	20241008	134600	6339600	19650	19650	19650	19650	0
290	20241008	134500	6339600	19650	19650	19650	19650	16
291	20241008	134400	6025200	19650	19650	19650	19650	5
292	20241008	134300	5926950	19650	19650	19650	19650	0
293	20241008	134200	5926950	19650	19650	19650	19650	0
294	20241008	134100	5926950	19650	19650	19650	19650	1
295	20241008	134000	5907300	19650	19650	19650	19650	0
296	20241008	133900	5907300	19650	19650	19650	19650	0
297	20241008	133800	5907300	19650	19650	19650	19650	0
298	20241008	133700	5907300	19650	19650	19650	19650	1
299	20241008	133600	5887650	19650	19650	19650	19650	1
300	20241008	133500	5868000	19640	19640	19640	19640	0
301	20241008	133400	5868000	19640	19640	19640	19640	1
302	20241008	133300	5848360	19640	19640	19640	19640	0
303	20241008	133200	5848360	19640	19640	19640	19640	0
304	20241008	133100	5848360	19640	19640	19640	19640	0
305	20241008	133000	5848360	19640	19640	19640	19640	0
306	20241008	132900	5848360	19640	19640	19640	19640	0
307	20241008	132800	5848360	19640	19640	19640	19640	0
308	20241008	132700	5848360	19640	19640	19640	19640	0
309	20241008	132600	5848360	19640	19640	19640	19640	0
310	20241008	132500	5848360	19640	19640	19640	19640	0
311	20241008	132400	5848360	19640	19640	19640	19640	41
312	20241008	132300	5043120	19640	19640	19640	19640	0
313	20241008	132200	5043120	19640	19640	19640	19640	0
314	20241008	132100	5043120	19640	19640	19640	19640	0
315	20241008	132000	5043120	19640	19640	19640	19640	0
316	20241008	131900	5043120	19640	19640	19640	19640	0
317	20241008	131800	5043120	19640	19640	19640	19640	1
318	20241008	131700	5023480	19590	19590	19590	19590	0
319	20241008	131600	5023480	19590	19590	19590	19590	0
320	20241008	131500	5023480	19590	19590	19590	19590	0
321	20241008	131400	5023480	19590	19590	19590	19590	0
322	20241008	131300	5023480	19590	19590	19590	19590	0
323	20241008	131200	5023480	19590	19590	19590	19590	0
324	20241008	131100	5023480	19590	19590	19590	19590	6
325	20241008	131000	4905940	19510	19510	19510	19510	0
326	20241008	130900	4905940	19510	19510	19510	19510	0
327	20241008	130800	4905940	19510	19510	19510	19510	0
328	20241008	130700	4905940	19510	19510	19510	19510	0
329	20241008	130600	4905940	19510	19510	19510	19510	0
330	20241008	130500	4905940	19510	19510	19510	19510	0
331	20241008	130400	4905940	19510	19510	19510	19510	0
332	20241008	130300	4905940	19510	19510	19510	19510	0
333	20241008	130200	4905940	19510	19510	19510	19510	0
334	20241008	130100	4905940	19510	19510	19510	19510	0
335	20241008	130000	4905940	19510	19510	19510	19510	0
336	20241008	125900	4905940	19510	19510	19510	19510	0
337	20241008	125800	4905940	19510	19510	19510	19510	0
338	20241008	125700	4905940	19510	19510	19510	19510	0
339	20241008	125600	4905940	19510	19510	19510	19510	0
340	20241008	125500	4905940	19510	19510	19510	19510	0
341	20241008	125400	4905940	19510	19510	19510	19510	0
342	20241008	125300	4905940	19510	19510	19510	19510	0
343	20241008	125200	4905940	19510	19510	19510	19510	0
344	20241008	125100	4905940	19510	19510	19510	19510	0
345	20241008	125000	4905940	19510	19510	19510	19510	0
346	20241008	124900	4905940	19510	19510	19510	19510	0
347	20241008	124800	4905940	19510	19510	19510	19510	0
348	20241008	124700	4905940	19510	19510	19510	19510	0
349	20241008	124600	4905940	19510	19510	19510	19510	0
350	20241008	124500	4905940	19510	19510	19510	19510	0
351	20241008	124400	4905940	19510	19510	19510	19510	0
352	20241008	124300	4905940	19510	19510	19510	19510	0
353	20241008	124200	4905940	19510	19510	19510	19510	0
354	20241008	124100	4905940	19510	19510	19510	19510	0
355	20241008	124000	4905940	19510	19510	19510	19510	0
356	20241008	123900	4905940	19510	19510	19510	19510	0
357	20241008	123800	4905940	19510	19510	19510	19510	0
358	20241008	123700	4905940	19510	19510	19510	19510	0
359	20241008	123600	4905940	19510	19510	19510	19510	0
360	20241008	123500	4905940	19510	19510	19510	19510	0
361	20241008	123400	4905940	19510	19510	19510	19510	0
362	20241008	123300	4905940	19510	19510	19510	19510	0
363	20241008	123200	4905940	19510	19510	19510	19510	0
364	20241008	123100	4905940	19510	19510	19510	19510	0
365	20241008	123000	4905940	19510	19510	19510	19510	0
366	20241008	122900	4905940	19510	19510	19510	19510	0
367	20241008	122800	4905940	19510	19510	19510	19510	0
368	20241008	122700	4905940	19510	19510	19510	19510	0
369	20241008	122600	4905940	19510	19510	19510	19510	0
370	20241008	122500	4905940	19510	19510	19510	19510	0
371	20241008	122400	4905940	19510	19510	19510	19510	0
372	20241008	122300	4905940	19510	19510	19510	19510	0
373	20241008	122200	4905940	19510	19510	19510	19510	0
374	20241008	122100	4905940	19510	19510	19510	19510	0
375	20241008	122000	4905940	19510	19510	19510	19510	0
376	20241008	121900	4905940	19510	19510	19510	19510	0
377	20241008	121800	4905940	19510	19510	19510	19510	0
378	20241008	121700	4905940	19510	19510	19510	19510	0
379	20241008	121600	4905940	19510	19510	19510	19510	0
380	20241008	121500	4905940	19510	19510	19510	19510	0
381	20241008	121400	4905940	19510	19510	19510	19510	0
382	20241008	121300	4905940	19510	19510	19510	19510	0
383	20241008	121200	4905940	19510	19510	19510	19510	0
384	20241008	121100	4905940	19510	19510	19510	19510	0
385	20241008	121000	4905940	19510	19510	19510	19510	0
386	20241008	120900	4905940	19510	19510	19510	19510	0
387	20241008	120800	4905940	19510	19510	19510	19510	0
388	20241008	120700	4905940	19510	19510	19510	19510	0
389	20241008	120600	4905940	19510	19510	19510	19510	0
390	20241008	120500	4905940	19510	19510	19510	19510	28
391	20241008	120400	4359660	19600	19600	19600	19600	0
392	20241008	120300	4359660	19600	19600	19600	19600	0
393	20241008	120200	4359660	19600	19600	19600	19600	0
394	20241008	120100	4359660	19600	19600	19600	19600	0
395	20241008	120000	4359660	19600	19600	19600	19600	0
396	20241008	115900	4359660	19600	19600	19600	19600	0
397	20241008	115800	4359660	19600	19600	19600	19600	0
398	20241008	115700	4359660	19600	19600	19600	19600	0
399	20241008	115600	4359660	19600	19600	19600	19600	0
400	20241008	115500	4359660	19600	19600	19600	19600	0
401	20241008	115400	4359660	19600	19600	19600	19600	0
402	20241008	115300	4359660	19600	19600	19600	19600	0
403	20241008	115200	4359660	19600	19600	19600	19600	0
404	20241008	115100	4359660	19600	19600	19600	19600	0
405	20241008	115000	4359660	19600	19600	19600	19600	0
406	20241008	114900	4359660	19600	19600	19600	19600	0
407	20241008	114800	4359660	19600	19600	19600	19600	0
408	20241008	114700	4359660	19600	19600	19600	19600	0
409	20241008	114600	4359660	19600	19600	19600	19600	0
410	20241008	114500	4359660	19600	19600	19600	19600	0
411	20241008	114400	4359660	19600	19600	19600	19600	0
412	20241008	114300	4359660	19600	19600	19600	19600	0
413	20241008	114200	4359660	19600	19600	19600	19600	0
414	20241008	114100	4359660	19600	19600	19600	19600	0
415	20241008	114000	4359660	19600	19600	19600	19600	0
416	20241008	113900	4359660	19600	19600	19600	19600	0
417	20241008	113800	4359660	19600	19600	19600	19600	0
418	20241008	113700	4359660	19600	19600	19600	19600	0
419	20241008	113600	4359660	19600	19600	19600	19600	0
420	20241008	113500	4359660	19600	19600	19600	19600	0
421	20241008	113400	4359660	19600	19600	19600	19600	0
422	20241008	113300	4359660	19600	19600	19600	19600	0
423	20241008	113200	4359660	19600	19600	19600	19600	0
424	20241008	113100	4359660	19600	19600	19600	19600	0
425	20241008	113000	4359660	19600	19600	19600	19600	0
426	20241008	112900	4359660	19600	19600	19600	19600	0
427	20241008	112800	4359660	19600	19600	19600	19600	10
428	20241008	112700	4163660	19600	19600	19600	19600	0
429	20241008	112600	4163660	19600	19600	19600	19600	0
430	20241008	112500	4163660	19600	19600	19600	19600	0
431	20241008	112400	4163660	19600	19600	19600	19600	0
432	20241008	112300	4163660	19600	19600	19600	19600	0
433	20241008	112200	4163660	19600	19600	19600	19600	0
434	20241008	112100	4163660	19600	19600	19600	19600	0
435	20241008	112000	4163660	19600	19600	19600	19600	0
436	20241008	111900	4163660	19600	19600	19600	19600	0
437	20241008	111800	4163660	19600	19600	19600	19600	0
438	20241008	111700	4163660	19600	19600	19600	19600	0
439	20241008	111600	4163660	19600	19600	19600	19600	0
440	20241008	111500	4163660	19600	19600	19600	19600	0
441	20241008	111400	4163660	19600	19600	19600	19600	0
442	20241008	111300	4163660	19600	19600	19600	19600	0
443	20241008	111200	4163660	19600	19600	19600	19600	0
444	20241008	111100	4163660	19600	19600	19600	19600	0
445	20241008	111000	4163660	19600	19600	19600	19600	0
446	20241008	110900	4163660	19600	19600	19600	19600	0
447	20241008	110800	4163660	19600	19600	19600	19600	0
448	20241008	110700	4163660	19600	19600	19600	19600	0
449	20241008	110600	4163660	19600	19600	19600	19600	0
450	20241008	110500	4163660	19600	19600	19600	19600	0
451	20241008	110400	4163660	19600	19600	19600	19600	0
452	20241008	110300	4163660	19600	19600	19600	19600	0
453	20241008	110200	4163660	19600	19600	19600	19600	0
454	20241008	110100	4163660	19600	19600	19600	19600	0
455	20241008	110000	4163660	19600	19600	19600	19600	1
456	20241008	105900	4144060	19640	19640	19640	19640	0
457	20241008	105800	4144060	19640	19640	19640	19640	0
458	20241008	105700	4144060	19640	19640	19640	19640	0
459	20241008	105600	4144060	19640	19640	19640	19640	0
460	20241008	105500	4144060	19640	19640	19640	19640	0
461	20241008	105400	4144060	19640	19640	19640	19640	0
462	20241008	105300	4144060	19640	19640	19640	19640	0
463	20241008	105200	4144060	19640	19640	19640	19640	0
464	20241008	105100	4144060	19640	19640	19640	19640	0
465	20241008	105000	4144060	19640	19640	19640	19640	0
466	20241008	104900	4144060	19640	19640	19640	19640	0
467	20241008	104800	4144060	19640	19640	19640	19640	0
468	20241008	104700	4144060	19640	19640	19640	19640	0
469	20241008	104600	4144060	19640	19640	19640	19640	0
470	20241008	104500	4144060	19640	19640	19640	19640	0
471	20241008	104400	4144060	19640	19640	19640	19640	0
472	20241008	104300	4144060	19640	19640	19640	19640	0
473	20241008	104200	4144060	19640	19640	19640	19640	0
474	20241008	104100	4144060	19640	19640	19640	19640	0
475	20241008	104000	4144060	19640	19640	19640	19640	0
476	20241008	103900	4144060	19640	19640	19640	19640	0
477	20241008	103800	4144060	19640	19640	19640	19640	0
478	20241008	103700	4144060	19640	19640	19640	19640	0
479	20241008	103600	4144060	19640	19640	19640	19640	0
480	20241008	103500	4144060	19640	19640	19640	19640	0
481	20241008	103400	4144060	19640	19640	19640	19640	0
482	20241008	103300	4144060	19640	19640	19640	19640	0
483	20241008	103200	4144060	19640	19640	19640	19640	0
484	20241008	103100	4144060	19640	19640	19640	19640	0
485	20241008	103000	4144060	19640	19640	19640	19640	0
486	20241008	102900	4144060	19640	19640	19640	19640	0
487	20241008	102800	4144060	19640	19640	19640	19640	0
488	20241008	102700	4144060	19640	19640	19640	19640	0
489	20241008	102600	4144060	19640	19640	19640	19640	0
490	20241008	102500	4144060	19640	19640	19640	19640	0
491	20241008	102400	4144060	19640	19640	19640	19640	0
492	20241008	102300	4144060	19640	19640	19640	19640	0
493	20241008	102200	4144060	19640	19640	19640	19640	0
494	20241008	102100	4144060	19640	19640	19640	19640	0
495	20241008	102000	4144060	19640	19640	19640	19640	0
496	20241008	101900	4144060	19640	19640	19640	19640	0
497	20241008	101800	4144060	19640	19640	19640	19640	0
498	20241008	101700	4144060	19640	19640	19640	19640	0
499	20241008	101600	4144060	19640	19640	19640	19640	1
500	20241008	101500	4124420	19640	19640	19640	19640	0
501	20241008	101400	4124420	19640	19640	19640	19640	0
502	20241008	101300	4124420	19640	19640	19640	19640	0
503	20241008	101200	4124420	19640	19640	19640	19640	0
504	20241008	101100	4124420	19640	19640	19640	19640	0
505	20241008	101000	4124420	19640	19640	19640	19640	0
506	20241008	100900	4124420	19640	19640	19640	19640	5
507	20241008	100800	4026220	19640	19640	19640	19640	0
508	20241008	100700	4026220	19640	19640	19640	19640	0
509	20241008	100600	4026220	19640	19640	19640	19640	0
510	20241008	100500	4026220	19640	19640	19640	19640	0
511	20241008	100400	4026220	19640	19640	19640	19640	0
512	20241008	100300	4026220	19640	19640	19640	19640	0
513	20241008	100200	4026220	19640	19640	19640	19640	0
514	20241008	100100	4026220	19640	19670	19670	19640	202
515	20241008	100000	58910	19610	19610	19610	19610	1
516	20241008	095900	39300	19600	19600	19600	19600	0
517	20241008	095800	39300	19600	19600	19600	19600	0
518	20241008	095700	39300	19600	19600	19600	19600	0
519	20241008	095600	39300	19600	19600	19600	19600	0
520	20241008	095500	39300	19600	19600	19600	19600	0
521	20241008	095400	39300	19600	19600	19600	19600	0
522	20241008	095300	39300	19600	19600	19600	19600	0
523	20241008	095200	39300	19600	19600	19600	19600	0
524	20241008	095100	39300	19600	19600	19600	19600	0
525	20241008	095000	39300	19600	19600	19600	19600	1
526	20241008	094900	19700	19700	19700	19700	19700	0
527	20241008	094800	19700	19700	19700	19700	19700	0
528	20241008	094700	19700	19700	19700	19700	19700	0
529	20241008	094600	19700	19700	19700	19700	19700	0
530	20241008	094500	19700	19700	19700	19700	19700	0
531	20241008	094400	19700	19700	19700	19700	19700	0
532	20241008	094300	19700	19700	19700	19700	19700	0
533	20241008	094200	19700	19700	19700	19700	19700	0
534	20241008	094100	19700	19700	19700	19700	19700	0
535	20241008	094000	19700	19700	19700	19700	19700	0
536	20241008	093900	19700	19700	19700	19700	19700	0
537	20241008	093800	19700	19700	19700	19700	19700	0
538	20241008	093700	19700	19700	19700	19700	19700	0
539	20241008	093600	19700	19700	19700	19700	19700	0
540	20241008	093500	19700	19700	19700	19700	19700	0
541	20241008	093400	19700	19700	19700	19700	19700	0
542	20241008	093300	19700	19700	19700	19700	19700	0
543	20241008	093200	19700	19700	19700	19700	19700	1
544	20241008	093100	0	19700	19700	19700	19700	0
545	20241008	093000	0	19700	19700	19700	19700	0
546	20241008	092900	0	19700	19700	19700	19700	0
547	20241008	092800	0	19700	19700	19700	19700	0
548	20241008	092700	0	19700	19700	19700	19700	0
549	20241008	092600	0	19700	19700	19700	19700	0
550	20241008	092500	0	19700	19700	19700	19700	0
551	20241008	092400	0	19700	19700	19700	19700	0
552	20241008	092300	0	19700	19700	19700	19700	0
553	20241008	092200	0	19700	19700	19700	19700	0
554	20241008	092100	0	19700	19700	19700	19700	0
555	20241008	092000	0	19700	19700	19700	19700	0
556	20241008	091900	0	19700	19700	19700	19700	0
557	20241008	091800	0	19700	19700	19700	19700	0
558	20241008	091700	0	19700	19700	19700	19700	0
559	20241008	091600	0	19700	19700	19700	19700	0
560	20241008	091500	0	19700	19700	19700	19700	0
561	20241008	091400	0	19700	19700	19700	19700	0
562	20241008	091300	0	19700	19700	19700	19700	0
563	20241008	091200	0	19700	19700	19700	19700	0
564	20241008	091100	0	19700	19700	19700	19700	0
565	20241008	091000	0	19700	19700	19700	19700	0
566	20241008	090900	0	19700	19700	19700	19700	0
567	20241008	090800	0	19700	19700	19700	19700	0
568	20241008	090700	0	19700	19700	19700	19700	0
569	20241008	090600	0	19700	19700	19700	19700	0
570	20241008	090500	0	19700	19700	19700	19700	0
571	20241008	090400	0	19700	19700	19700	19700	0
572	20241008	090300	0	19700	19700	19700	19700	0
573	20241008	090200	0	19700	19700	19700	19700	0
574	20241008	090100	0	19700	19700	19700	19700	0
575	20241008	090000	0	19700	19700	19700	19700	0