KissMeData/051500/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194100	104486390	18980	18980	18980	18980	11
3	20241008	194000	104486390	18980	18980	18980	18980	0
4	20241008	193900	104486390	18980	18980	18980	18980	0
5	20241008	193800	104486390	18980	18980	18980	18980	0
6	20241008	193700	104486390	18980	18980	18980	18980	0
7	20241008	193600	104486390	18980	18980	18980	18980	0
8	20241008	193500	104486390	18980	18980	18980	18980	0
9	20241008	193400	104486390	18980	18980	18980	18980	0
10	20241008	193300	104486390	18980	18980	18980	18980	0
11	20241008	193200	104486390	18980	18980	18980	18980	0
12	20241008	193100	104486390	18980	18980	18980	18980	0
13	20241008	193000	104486390	18980	18980	18980	18980	0
14	20241008	192900	104486390	18980	18980	18980	18980	0
15	20241008	192800	104486390	18980	18980	18980	18980	0
16	20241008	192700	104486390	18980	18980	18980	18980	0
17	20241008	192600	104486390	18980	18980	18980	18980	0
18	20241008	192500	104486390	18980	18980	18980	18980	0
19	20241008	192400	104486390	18980	18980	18980	18980	0
20	20241008	192300	104486390	18980	18980	18980	18980	0
21	20241008	192200	104486390	18980	18980	18980	18980	0
22	20241008	192100	104486390	18980	18980	18980	18980	0
23	20241008	192000	104486390	18980	18980	18980	18980	0
24	20241008	191900	104486390	18980	18980	18980	18980	0
25	20241008	191800	104486390	18980	18980	18980	18980	0
26	20241008	191700	104486390	18980	18980	18980	18980	0
27	20241008	191600	104486390	18980	18980	18980	18980	0
28	20241008	191500	104486390	18980	18980	18980	18980	0
29	20241008	191400	104486390	18980	18980	18980	18980	0
30	20241008	191300	104486390	18980	18980	18980	18980	0
31	20241008	191200	104486390	18980	18980	18980	18980	0
32	20241008	191100	104486390	18980	18980	18980	18980	11
33	20241008	191000	104486390	18980	18980	18980	18980	0
34	20241008	190900	104486390	18980	18980	18980	18980	0
35	20241008	190800	104486390	18980	18980	18980	18980	0
36	20241008	190700	104486390	18980	18980	18980	18980	0
37	20241008	190600	104486390	18980	18980	18980	18980	0
38	20241008	190500	104486390	18980	18980	18980	18980	0
39	20241008	190400	104486390	18980	18980	18980	18980	0
40	20241008	190300	104486390	18980	18980	18980	18980	0
41	20241008	190200	104486390	18980	18980	18980	18980	0
42	20241008	190100	104486390	18980	18980	18980	18980	0
43	20241008	190000	104486390	18980	18980	18980	18980	0
44	20241008	185900	104486390	18980	18980	18980	18980	0
45	20241008	185800	104486390	18980	18980	18980	18980	0
46	20241008	185700	104486390	18980	18980	18980	18980	0
47	20241008	185600	104486390	18980	18980	18980	18980	0
48	20241008	185500	104486390	18980	18980	18980	18980	0
49	20241008	185400	104486390	18980	18980	18980	18980	0
50	20241008	185300	104486390	18980	18980	18980	18980	0
51	20241008	185200	104486390	18980	18980	18980	18980	0
52	20241008	185100	104486390	18980	18980	18980	18980	0
53	20241008	185000	104486390	18980	18980	18980	18980	0
54	20241008	184900	104486390	18980	18980	18980	18980	0
55	20241008	184800	104486390	18980	18980	18980	18980	0
56	20241008	184700	104486390	18980	18980	18980	18980	0
57	20241008	184600	104486390	18980	18980	18980	18980	0
58	20241008	184500	104486390	18980	18980	18980	18980	0
59	20241008	184400	104486390	18980	18980	18980	18980	0
60	20241008	184300	104486390	18980	18980	18980	18980	0
61	20241008	184200	104486390	18980	18980	18980	18980	0
62	20241008	184100	104486390	18980	18980	18980	18980	11
63	20241008	184000	104486390	18980	18980	18980	18980	0
64	20241008	183900	104486390	18980	18980	18980	18980	0
65	20241008	183800	104486390	18980	18980	18980	18980	0
66	20241008	183700	104486390	18980	18980	18980	18980	0
67	20241008	183600	104486390	18980	18980	18980	18980	0
68	20241008	183500	104486390	18980	18980	18980	18980	0
69	20241008	183400	104486390	18980	18980	18980	18980	0
70	20241008	183300	104486390	18980	18980	18980	18980	0
71	20241008	183200	104486390	18980	18980	18980	18980	0
72	20241008	183100	104486390	18980	18980	18980	18980	0
73	20241008	183000	104486390	18980	18980	18980	18980	0
74	20241008	182900	104486390	18980	18980	18980	18980	0
75	20241008	182800	104486390	18980	18980	18980	18980	0
76	20241008	182700	104486390	18980	18980	18980	18980	0
77	20241008	182600	104486390	18980	18980	18980	18980	0
78	20241008	182500	104486390	18980	18980	18980	18980	0
79	20241008	182400	104486390	18980	18980	18980	18980	0
80	20241008	182300	104486390	18980	18980	18980	18980	0
81	20241008	182200	104486390	18980	18980	18980	18980	0
82	20241008	182100	104486390	18980	18980	18980	18980	0
83	20241008	182000	104486390	18980	18980	18980	18980	0
84	20241008	181900	104486390	18980	18980	18980	18980	0
85	20241008	181800	104486390	18980	18980	18980	18980	0
86	20241008	181700	104486390	18980	18980	18980	18980	0
87	20241008	181600	104486390	18980	18980	18980	18980	0
88	20241008	181500	104486390	18980	18980	18980	18980	0
89	20241008	181400	104486390	18980	18980	18980	18980	0
90	20241008	181300	104486390	18980	18980	18980	18980	0
91	20241008	181200	104486390	18980	18980	18980	18980	0
92	20241008	181100	104486390	18980	18980	18980	18980	11
93	20241008	181000	104486390	18980	18980	18980	18980	0
94	20241008	180900	104486390	18980	18980	18980	18980	0
95	20241008	180800	104486390	18980	18980	18980	18980	0
96	20241008	180700	104486390	18980	18980	18980	18980	0
97	20241008	180600	104486390	18980	18980	18980	18980	0
98	20241008	180500	104486390	18980	18980	18980	18980	0
99	20241008	180400	104486390	18980	18980	18980	18980	0
100	20241008	180300	104486390	18980	18980	18980	18980	0
101	20241008	180200	104486390	18980	18980	18980	18980	0
102	20241008	180100	104486390	18980	18980	18980	18980	0
103	20241008	180000	104486390	18980	18980	18980	18980	0
104	20241008	175900	104486390	18980	18980	18980	18980	0
105	20241008	175800	104486390	18980	18980	18980	18980	0
106	20241008	175700	104486390	18980	18980	18980	18980	0
107	20241008	175600	104486390	18980	18980	18980	18980	0
108	20241008	175500	104486390	18980	18980	18980	18980	0
109	20241008	175400	104486390	18980	18980	18980	18980	0
110	20241008	175300	104486390	18980	18980	18980	18980	0
111	20241008	175200	104486390	18980	18980	18980	18980	0
112	20241008	175100	104486390	18980	18980	18980	18980	0
113	20241008	175000	104486390	18980	18980	18980	18980	0
114	20241008	174900	104486390	18980	18980	18980	18980	0
115	20241008	174800	104486390	18980	18980	18980	18980	0
116	20241008	174700	104486390	18980	18980	18980	18980	0
117	20241008	174600	104486390	18980	18980	18980	18980	0
118	20241008	174500	104486390	18980	18980	18980	18980	0
119	20241008	174400	104486390	18980	18980	18980	18980	0
120	20241008	174300	104486390	18980	18980	18980	18980	0
121	20241008	174200	104486390	18980	18980	18980	18980	0
122	20241008	174100	104486390	18980	18980	18980	18980	11
123	20241008	174000	104486390	18980	18980	18980	18980	0
124	20241008	173900	104486390	18980	18980	18980	18980	0
125	20241008	173800	104486390	18980	18980	18980	18980	0
126	20241008	173700	104486390	18980	18980	18980	18980	0
127	20241008	173600	104486390	18980	18980	18980	18980	0
128	20241008	173500	104486390	18980	18980	18980	18980	0
129	20241008	173400	104486390	18980	18980	18980	18980	0
130	20241008	173300	104486390	18980	18980	18980	18980	0
131	20241008	173200	104486390	18980	18980	18980	18980	0
132	20241008	173100	104486390	18980	18980	18980	18980	0
133	20241008	173000	104486390	18980	18980	18980	18980	0
134	20241008	172900	104486390	18980	18980	18980	18980	0
135	20241008	172800	104486390	18980	18980	18980	18980	0
136	20241008	172700	104486390	18980	18980	18980	18980	0
137	20241008	172600	104486390	18980	18980	18980	18980	0
138	20241008	172500	104486390	18980	18980	18980	18980	0
139	20241008	172400	104486390	18980	18980	18980	18980	0
140	20241008	172300	104486390	18980	18980	18980	18980	0
141	20241008	172200	104486390	18980	18980	18980	18980	0
142	20241008	172100	104486390	18980	18980	18980	18980	0
143	20241008	172000	104486390	18980	18980	18980	18980	0
144	20241008	171900	104486390	18980	18980	18980	18980	0
145	20241008	171800	104486390	18980	18980	18980	18980	0
146	20241008	171700	104486390	18980	18980	18980	18980	0
147	20241008	171600	104486390	18980	18980	18980	18980	0
148	20241008	171500	104486390	18980	18980	18980	18980	0
149	20241008	171400	104486390	18980	18980	18980	18980	0
150	20241008	171300	104486390	18980	18980	18980	18980	0
151	20241008	171200	104486390	18980	18980	18980	18980	0
152	20241008	171100	104486390	18980	18980	18980	18980	11
153	20241008	171000	104486390	18980	18980	18980	18980	0
154	20241008	170900	104486390	18980	18980	18980	18980	0
155	20241008	170800	104486390	18980	18980	18980	18980	0
156	20241008	170700	104486390	18980	18980	18980	18980	0
157	20241008	170600	104486390	18980	18980	18980	18980	0
158	20241008	170500	104486390	18980	18980	18980	18980	0
159	20241008	170400	104486390	18980	18980	18980	18980	0
160	20241008	170300	104486390	18980	18980	18980	18980	0
161	20241008	170200	104486390	18980	18980	18980	18980	0
162	20241008	170100	104486390	18980	18980	18980	18980	0
163	20241008	170000	104486390	18980	18980	18980	18980	0
164	20241008	165900	104486390	18980	18980	18980	18980	0
165	20241008	165800	104486390	18980	18980	18980	18980	0
166	20241008	165700	104486390	18980	18980	18980	18980	0
167	20241008	165600	104486390	18980	18980	18980	18980	0
168	20241008	165500	104486390	18980	18980	18980	18980	0
169	20241008	165400	104486390	18980	18980	18980	18980	0
170	20241008	165300	104486390	18980	18980	18980	18980	0
171	20241008	165200	104486390	18980	18980	18980	18980	0
172	20241008	165100	104486390	18980	18980	18980	18980	0
173	20241008	165000	104486390	18980	18980	18980	18980	0
174	20241008	164900	104486390	18980	18980	18980	18980	0
175	20241008	164800	104486390	18980	18980	18980	18980	0
176	20241008	164700	104486390	18980	18980	18980	18980	0
177	20241008	164600	104486390	18980	18980	18980	18980	0
178	20241008	164500	104486390	18980	18980	18980	18980	0
179	20241008	164400	104486390	18980	18980	18980	18980	0
180	20241008	164300	104486390	18980	18980	18980	18980	0
181	20241008	164200	104486390	18980	18980	18980	18980	0
182	20241008	164100	104486390	18980	18980	18980	18980	11
183	20241008	164000	104486390	18980	18980	18980	18980	0
184	20241008	163900	104486390	18980	18980	18980	18980	0
185	20241008	163800	104486390	18980	18980	18980	18980	0
186	20241008	163700	104486390	18980	18980	18980	18980	0
187	20241008	163600	104486390	18980	18980	18980	18980	0
188	20241008	163500	104486390	18980	18980	18980	18980	0
189	20241008	163400	104486390	18980	18980	18980	18980	0
190	20241008	163300	104486390	18980	18980	18980	18980	0
191	20241008	163200	104486390	18980	18980	18980	18980	0
192	20241008	163100	104486390	18980	18980	18980	18980	0
193	20241008	163000	104486390	18980	18980	18980	18980	0
194	20241008	162900	104486390	18980	18980	18980	18980	0
195	20241008	162800	104486390	18980	18980	18980	18980	0
196	20241008	162700	104486390	18980	18980	18980	18980	0
197	20241008	162600	104486390	18980	18980	18980	18980	0
198	20241008	162500	104486390	18980	18980	18980	18980	0
199	20241008	162400	104486390	18980	18980	18980	18980	0
200	20241008	162300	104486390	18980	18980	18980	18980	0
201	20241008	162200	104486390	18980	18980	18980	18980	0
202	20241008	162100	104486390	18980	18980	18980	18980	0
203	20241008	162000	104486390	18980	18980	18980	18980	0
204	20241008	161900	104486390	18980	18980	18980	18980	0
205	20241008	161800	104486390	18980	18980	18980	18980	0
206	20241008	161700	104486390	18980	18980	18980	18980	0
207	20241008	161600	104486390	18980	18980	18980	18980	0
208	20241008	161500	104486390	18980	18980	18980	18980	0
209	20241008	161400	104486390	18980	18980	18980	18980	0
210	20241008	161300	104486390	18980	18980	18980	18980	0
211	20241008	161200	104486390	18980	18980	18980	18980	0
212	20241008	161100	104486390	18980	18980	18980	18980	11
213	20241008	161000	104486390	18980	18980	18980	18980	0
214	20241008	160900	104486390	18980	18980	18980	18980	0
215	20241008	160800	104486390	18980	18980	18980	18980	0
216	20241008	160700	104486390	18980	18980	18980	18980	0
217	20241008	160600	104486390	18980	18980	18980	18980	0
218	20241008	160500	104486390	18980	18980	18980	18980	0
219	20241008	160400	104486390	18980	18980	18980	18980	0
220	20241008	160300	104486390	18980	18980	18980	18980	0
221	20241008	160200	104486390	18980	18980	18980	18980	0
222	20241008	160100	104486390	18980	18980	18980	18980	0
223	20241008	160000	104486390	18980	18980	18980	18980	0
224	20241008	155900	104486390	18980	18980	18980	18980	0
225	20241008	155800	104486390	18980	18980	18980	18980	0
226	20241008	155700	104486390	18980	18980	18980	18980	0
227	20241008	155600	104486390	18980	18980	18980	18980	0
228	20241008	155500	104486390	18980	18980	18980	18980	0
229	20241008	155400	104486390	18980	18980	18980	18980	0
230	20241008	155300	104486390	18980	18980	18980	18980	0
231	20241008	155200	104486390	18980	18980	18980	18980	0
232	20241008	155100	104486390	18980	18980	18980	18980	0
233	20241008	155000	104486390	18980	18980	18980	18980	0
234	20241008	154900	104486390	18980	18980	18980	18980	0
235	20241008	154800	104486390	18980	18980	18980	18980	0
236	20241008	154700	104486390	18980	18980	18980	18980	0
237	20241008	154600	104486390	18980	18980	18980	18980	0
238	20241008	154500	104486390	18980	18980	18980	18980	0
239	20241008	154400	104486390	18980	18980	18980	18980	0
240	20241008	154300	104486390	18980	18980	18980	18980	0
241	20241008	154200	104486390	18980	18980	18980	18980	0
242	20241008	154100	104486390	18980	18980	18980	18980	11
243	20241008	154000	104486390	18980	18980	18980	18980	0
244	20241008	153900	104486390	18980	18980	18980	18980	0
245	20241008	153800	104486390	18980	18980	18980	18980	0
246	20241008	153700	104486390	18980	18980	18980	18980	0
247	20241008	153600	104486390	18980	18980	18980	18980	0
248	20241008	153500	104486390	18980	18980	18980	18980	0
249	20241008	153400	104486390	18980	18980	18980	18980	0
250	20241008	153300	104486390	18980	18980	18980	18980	0
251	20241008	153200	104486390	18980	18980	18980	18980	0
252	20241008	153100	104486390	18980	18980	18980	18980	0
253	20241008	153000	104486390	18980	18980	18980	18980	11
254	20241008	152900	104277610	18980	18980	18980	18980	0
255	20241008	152800	104277610	18980	18980	18980	18980	0
256	20241008	152700	104277610	18980	18980	18980	18980	0
257	20241008	152600	104277610	18980	18980	18980	18980	0
258	20241008	152500	104277610	18980	18980	18980	18980	0
259	20241008	152400	104277610	18980	18980	18980	18980	0
260	20241008	152300	104277610	18980	18980	18980	18980	0
261	20241008	152200	104277610	18980	18980	18980	18980	0
262	20241008	152100	104277610	18980	18980	18980	18980	0
263	20241008	152000	104277610	18980	18980	18980	18980	0
264	20241008	151900	104277610	18980	18980	18980	18980	13
265	20241008	151800	104030870	18990	18990	18990	18990	2
266	20241008	151700	103992890	18980	18990	18990	18980	9
267	20241008	151600	103822020	18990	18990	18990	18990	32
268	20241008	151500	103214340	18990	18990	18990	18990	0
269	20241008	151400	103214340	18990	18990	18990	18990	0
270	20241008	151300	103214340	18990	18990	18990	18990	5
271	20241008	151200	103119390	18990	18990	18990	18990	0
272	20241008	151100	103119390	18990	18990	18990	18990	5
273	20241008	151000	103024440	18990	18990	18990	18990	1
274	20241008	150900	103005450	18990	18990	18990	18990	23
275	20241008	150800	102568680	18990	18990	18990	18990	0
276	20241008	150700	102568680	18990	18990	18990	18990	0
277	20241008	150600	102568680	18990	18990	18990	18990	0
278	20241008	150500	102568680	18990	18990	18990	18990	0
279	20241008	150400	102568680	18990	18990	18990	18990	0
280	20241008	150300	102568680	18990	18990	18990	18990	0
281	20241008	150200	102568680	18990	18990	18990	18990	0
282	20241008	150100	102568680	18990	18990	18990	18990	0
283	20241008	150000	102568680	18990	18990	18990	18990	0
284	20241008	145900	102568680	18990	18990	18990	18990	0
285	20241008	145800	102568680	18990	18990	18990	18990	0
286	20241008	145700	102568680	18990	18990	18990	18990	30
287	20241008	145600	101998980	19000	19020	19020	19000	708
288	20241008	145500	88538460	19020	19020	19020	19020	0
289	20241008	145400	88538460	19020	19020	19020	19020	0
290	20241008	145300	88538460	19020	19020	19020	19020	0
291	20241008	145200	88538460	19020	19020	19020	19020	0
292	20241008	145100	88538460	19020	19020	19020	19020	0
293	20241008	145000	88538460	19020	19020	19020	19020	0
294	20241008	144900	88538460	19020	19020	19020	19020	0
295	20241008	144800	88538460	19020	19020	19020	19020	2
296	20241008	144700	88500420	19020	19020	19020	19020	0
297	20241008	144600	88500420	19020	19020	19020	19020	0
298	20241008	144500	88500420	19020	19020	19020	19020	0
299	20241008	144400	88500420	19020	19020	19020	19020	0
300	20241008	144300	88500420	19020	19020	19020	19020	0
301	20241008	144200	88500420	19020	19020	19020	19020	1
302	20241008	144100	88481400	19020	19020	19020	19020	0
303	20241008	144000	88481400	19020	19020	19020	19020	0
304	20241008	143900	88481400	19020	19020	19020	19020	0
305	20241008	143800	88481400	19020	19020	19020	19020	0
306	20241008	143700	88481400	19020	19020	19020	19020	0
307	20241008	143600	88481400	19020	19020	19020	19020	0
308	20241008	143500	88481400	19020	19020	19020	19020	0
309	20241008	143400	88481400	19020	19020	19020	19020	0
310	20241008	143300	88481400	19020	19020	19020	19020	0
311	20241008	143200	88481400	19020	19020	19020	19020	0
312	20241008	143100	88481400	19020	19020	19020	19020	0
313	20241008	143000	88481400	19020	19020	19020	19020	0
314	20241008	142900	88481400	19020	19020	19020	19020	0
315	20241008	142800	88481400	19020	19020	19020	19020	0
316	20241008	142700	88481400	19020	19020	19020	19020	1
317	20241008	142600	88462380	19030	19030	19030	19030	0
318	20241008	142500	88462380	19030	19030	19030	19030	0
319	20241008	142400	88462380	19030	19030	19030	19030	0
320	20241008	142300	88462380	19030	19030	19030	19030	0
321	20241008	142200	88462380	19030	19030	19030	19030	0
322	20241008	142100	88462380	19030	19030	19030	19030	0
323	20241008	142000	88462380	19030	19030	19030	19030	0
324	20241008	141900	88462380	19030	19030	19030	19030	0
325	20241008	141800	88462380	19030	19030	19030	19030	1
326	20241008	141700	88443350	19020	19050	19060	19020	343
327	20241008	141600	81913370	19070	19070	19070	19070	8
328	20241008	141500	81760810	19070	19070	19070	19070	0
329	20241008	141400	81760810	19070	19070	19070	19070	0
330	20241008	141300	81760810	19070	19070	19070	19070	0
331	20241008	141200	81760810	19070	19070	19070	19070	0
332	20241008	141100	81760810	19070	19070	19070	19070	0
333	20241008	141000	81760810	19070	19070	19070	19070	0
334	20241008	140900	81760810	19070	19070	19070	19070	0
335	20241008	140800	81760810	19070	19070	19070	19070	0
336	20241008	140700	81760810	19070	19070	19070	19070	0
337	20241008	140600	81760810	19070	19070	19070	19070	2
338	20241008	140500	81722670	19040	19040	19040	19040	0
339	20241008	140400	81722670	19040	19040	19040	19040	0
340	20241008	140300	81722670	19040	19040	19040	19040	0
341	20241008	140200	81722670	19040	19040	19040	19040	0
342	20241008	140100	81722670	19040	19040	19040	19040	0
343	20241008	140000	81722670	19040	19040	19040	19040	0
344	20241008	135900	81722670	19040	19040	19040	19040	0
345	20241008	135800	81722670	19040	19040	19040	19040	0
346	20241008	135700	81722670	19040	19040	19040	19040	0
347	20241008	135600	81722670	19040	19040	19040	19040	0
348	20241008	135500	81722670	19040	19040	19040	19040	0
349	20241008	135400	81722670	19040	19040	19040	19040	0
350	20241008	135300	81722670	19040	19040	19040	19040	0
351	20241008	135200	81722670	19040	19040	19040	19040	0
352	20241008	135100	81722670	19040	19040	19040	19040	0
353	20241008	135000	81722670	19040	19040	19040	19040	0
354	20241008	134900	81722670	19040	19040	19040	19040	0
355	20241008	134800	81722670	19040	19040	19040	19040	0
356	20241008	134700	81722670	19040	19040	19040	19040	1
357	20241008	134600	81703630	19040	19040	19040	19040	0
358	20241008	134500	81703630	19040	19040	19040	19040	0
359	20241008	134400	81703630	19040	19040	19040	19040	0
360	20241008	134300	81703630	19040	19040	19040	19040	0
361	20241008	134200	81703630	19040	19040	19040	19040	0
362	20241008	134100	81703630	19040	19040	19040	19040	0
363	20241008	134000	81703630	19040	19040	19040	19040	1
364	20241008	133900	81684590	19040	19040	19040	19040	0
365	20241008	133800	81684590	19040	19040	19040	19040	9
366	20241008	133700	81513230	19050	19050	19050	19050	0
367	20241008	133600	81513230	19050	19070	19070	19050	33
368	20241008	133500	80884550	19050	19050	19050	19050	0
369	20241008	133400	80884550	19050	19050	19050	19050	0
370	20241008	133300	80884550	19050	19050	19050	19050	0
371	20241008	133200	80884550	19050	19050	19050	19050	0
372	20241008	133100	80884550	19050	19050	19050	19050	0
373	20241008	133000	80884550	19050	19050	19050	19050	0
374	20241008	132900	80884550	19050	19050	19050	19050	0
375	20241008	132800	80884550	19050	19050	19050	19050	0
376	20241008	132700	80884550	19050	19050	19050	19050	0
377	20241008	132600	80884550	19050	19050	19050	19050	0
378	20241008	132500	80884550	19050	19050	19050	19050	0
379	20241008	132400	80884550	19050	19050	19050	19050	0
380	20241008	132300	80884550	19050	19050	19050	19050	0
381	20241008	132200	80884550	19050	19050	19050	19050	0
382	20241008	132100	80884550	19050	19050	19050	19050	0
383	20241008	132000	80884550	19050	19050	19050	19050	0
384	20241008	131900	80884550	19050	19050	19050	19050	1
385	20241008	131800	80865500	19060	19060	19060	19060	1
386	20241008	131700	80846440	19040	19040	19040	19040	0
387	20241008	131600	80846440	19040	19040	19040	19040	0
388	20241008	131500	80846440	19040	19040	19040	19040	0
389	20241008	131400	80846440	19040	19040	19040	19040	0
390	20241008	131300	80846440	19040	19040	19040	19040	0
391	20241008	131200	80846440	19040	19040	19040	19040	0
392	20241008	131100	80846440	19040	19040	19040	19040	1
393	20241008	131000	80827400	19040	19040	19040	19040	0
394	20241008	130900	80827400	19040	19040	19040	19040	0
395	20241008	130800	80827400	19040	19040	19040	19040	0
396	20241008	130700	80827400	19040	19040	19040	19040	0
397	20241008	130600	80827400	19040	19040	19040	19040	0
398	20241008	130500	80827400	19040	19040	19040	19040	0
399	20241008	130400	80827400	19040	19040	19040	19040	0
400	20241008	130300	80827400	19040	19040	19040	19040	2
401	20241008	130200	80789320	19060	19060	19060	19060	0
402	20241008	130100	80789320	19060	19060	19060	19060	0
403	20241008	130000	80789320	19060	19060	19060	19060	1
404	20241008	125900	80770260	19040	19040	19040	19040	0
405	20241008	125800	80770260	19040	19040	19040	19040	0
406	20241008	125700	80770260	19040	19040	19040	19040	0
407	20241008	125600	80770260	19040	19040	19040	19040	0
408	20241008	125500	80770260	19040	19040	19040	19040	1
409	20241008	125400	80751220	19050	19050	19050	19050	0
410	20241008	125300	80751220	19050	19050	19050	19050	0
411	20241008	125200	80751220	19050	19050	19050	19050	0
412	20241008	125100	80751220	19050	19050	19050	19050	0
413	20241008	125000	80751220	19050	19050	19050	19050	0
414	20241008	124900	80751220	19050	19050	19050	19050	1
415	20241008	124800	80732170	19050	19050	19050	19050	0
416	20241008	124700	80732170	19050	19050	19050	19050	0
417	20241008	124600	80732170	19050	19050	19050	19050	1
418	20241008	124500	80713120	19050	19050	19050	19050	1
419	20241008	124400	80694070	19040	19040	19040	19040	0
420	20241008	124300	80694070	19040	19040	19040	19040	0
421	20241008	124200	80694070	19040	19040	19040	19040	0
422	20241008	124100	80694070	19040	19040	19040	19040	0
423	20241008	124000	80694070	19040	19040	19040	19040	0
424	20241008	123900	80694070	19040	19040	19040	19040	0
425	20241008	123800	80694070	19040	19040	19040	19040	0
426	20241008	123700	80694070	19040	19040	19040	19040	0
427	20241008	123600	80694070	19040	19040	19040	19040	0
428	20241008	123500	80694070	19040	19040	19040	19040	0
429	20241008	123400	80694070	19040	19040	19040	19040	0
430	20241008	123300	80694070	19040	19040	19040	19040	0
431	20241008	123200	80694070	19040	19040	19040	19040	0
432	20241008	123100	80694070	19040	19040	19040	19040	0
433	20241008	123000	80694070	19040	19040	19040	19040	0
434	20241008	122900	80694070	19040	19040	19040	19040	0
435	20241008	122800	80694070	19040	19040	19040	19040	0
436	20241008	122700	80694070	19040	19040	19040	19040	0
437	20241008	122600	80694070	19040	19040	19040	19040	0
438	20241008	122500	80694070	19040	19040	19040	19040	1
439	20241008	122400	80675030	19060	19060	19060	19060	0
440	20241008	122300	80675030	19060	19060	19060	19060	0
441	20241008	122200	80675030	19060	19060	19060	19060	0
442	20241008	122100	80675030	19060	19060	19060	19060	0
443	20241008	122000	80675030	19060	19060	19060	19060	0
444	20241008	121900	80675030	19060	19060	19060	19060	0
445	20241008	121800	80675030	19060	19060	19060	19060	0
446	20241008	121700	80675030	19060	19060	19060	19060	1
447	20241008	121600	80655970	19030	19030	19030	19030	85
448	20241008	121500	79038420	19030	19030	19030	19030	20
449	20241008	121400	78657820	19020	19020	19020	19020	0
450	20241008	121300	78657820	19020	19020	19020	19020	0
451	20241008	121200	78657820	19020	19030	19030	19020	89
452	20241008	121100	76964250	19050	19050	19050	19050	11
453	20241008	121000	76754700	19040	19040	19040	19040	110
454	20241008	120900	74660300	19040	19040	19040	19040	0
455	20241008	120800	74660300	19040	19040	19040	19040	0
456	20241008	120700	74660300	19040	19040	19040	19040	0
457	20241008	120600	74660300	19040	19040	19040	19040	0
458	20241008	120500	74660300	19040	19040	19040	19040	0
459	20241008	120400	74660300	19040	19040	19040	19040	0
460	20241008	120300	74660300	19040	19040	19040	19040	0
461	20241008	120200	74660300	19040	19040	19040	19040	0
462	20241008	120100	74660300	19040	19040	19040	19040	1
463	20241008	120000	74641260	19040	19040	19040	19040	0
464	20241008	115900	74641260	19040	19040	19040	19040	0
465	20241008	115800	74641260	19040	19040	19040	19040	0
466	20241008	115700	74641260	19040	19040	19040	19040	0
467	20241008	115600	74641260	19040	19040	19040	19040	1
468	20241008	115500	74622220	19040	19040	19040	19040	0
469	20241008	115400	74622220	19040	19040	19040	19040	0
470	20241008	115300	74622220	19040	19040	19040	19040	0
471	20241008	115200	74622220	19040	19040	19040	19040	0
472	20241008	115100	74622220	19040	19040	19040	19040	0
473	20241008	115000	74622220	19040	19040	19040	19040	0
474	20241008	114900	74622220	19040	19040	19040	19040	0
475	20241008	114800	74622220	19040	19040	19040	19040	0
476	20241008	114700	74622220	19040	19040	19040	19040	0
477	20241008	114600	74622220	19040	19040	19040	19040	1
478	20241008	114500	74603180	19040	19040	19040	19040	0
479	20241008	114400	74603180	19040	19040	19040	19040	1
480	20241008	114300	74584140	19030	19030	19030	19030	2
481	20241008	114200	74546080	19030	19030	19030	19030	1
482	20241008	114100	74527050	19030	19030	19030	19030	0
483	20241008	114000	74527050	19030	19030	19030	19030	0
484	20241008	113900	74527050	19030	19030	19030	19030	0
485	20241008	113800	74527050	19030	19030	19030	19030	0
486	20241008	113700	74527050	19030	19030	19030	19030	0
487	20241008	113600	74527050	19030	19030	19030	19030	0
488	20241008	113500	74527050	19030	19030	19030	19030	0
489	20241008	113400	74527050	19030	19030	19030	19030	0
490	20241008	113300	74527050	19030	19050	19050	19030	41
491	20241008	113200	73746080	19050	19050	19050	19050	0
492	20241008	113100	73746080	19050	19050	19050	19050	0
493	20241008	113000	73746080	19050	19050	19050	19050	0
494	20241008	112900	73746080	19050	19050	19050	19050	4
495	20241008	112800	73669880	19050	19050	19050	19050	0
496	20241008	112700	73669880	19050	19050	19050	19050	0
497	20241008	112600	73669880	19050	19050	19050	19050	9
498	20241008	112500	73498430	19050	19050	19050	19050	0
499	20241008	112400	73498430	19050	19050	19050	19050	0
500	20241008	112300	73498430	19050	19050	19050	19050	0
501	20241008	112200	73498430	19050	19050	19050	19050	0
502	20241008	112100	73498430	19050	19050	19050	19050	0
503	20241008	112000	73498430	19050	19050	19050	19050	0
504	20241008	111900	73498430	19050	19050	19050	19050	0
505	20241008	111800	73498430	19050	19050	19050	19050	0
506	20241008	111700	73498430	19050	19050	19050	19050	0
507	20241008	111600	73498430	19050	19050	19050	19050	1
508	20241008	111500	73479380	19050	19050	19050	19050	0
509	20241008	111400	73479380	19050	19050	19050	19050	0
510	20241008	111300	73479380	19050	19030	19050	19030	240
511	20241008	111200	68907980	19030	19030	19030	19030	0
512	20241008	111100	68907980	19030	19030	19030	19030	2
513	20241008	111000	68869920	19030	19060	19080	19030	291
514	20241008	110900	63318580	19060	19060	19060	19060	26
515	20241008	110800	62823020	19040	19040	19040	19040	0
516	20241008	110700	62823020	19040	19040	19040	19040	0
517	20241008	110600	62823020	19040	19040	19040	19040	0
518	20241008	110500	62823020	19040	19040	19040	19040	0
519	20241008	110400	62823020	19040	19040	19040	19040	0
520	20241008	110300	62823020	19040	19040	19040	19040	1
521	20241008	110200	62803980	19030	19030	19030	19030	0
522	20241008	110100	62803980	19030	19030	19030	19030	0
523	20241008	110000	62803980	19030	19030	19030	19030	0
524	20241008	105900	62803980	19030	19030	19030	19030	0
525	20241008	105800	62803980	19030	19030	19030	19030	0
526	20241008	105700	62803980	19030	19030	19030	19030	2
527	20241008	105600	62765920	19030	19030	19030	19030	0
528	20241008	105500	62765920	19030	19030	19030	19030	0
529	20241008	105400	62765920	19030	19030	19030	19030	0
530	20241008	105300	62765920	19030	19030	19030	19030	0
531	20241008	105200	62765920	19030	19030	19030	19030	0
532	20241008	105100	62765920	19030	19030	19030	19030	0
533	20241008	105000	62765920	19030	19030	19030	19030	0
534	20241008	104900	62765920	19030	19030	19030	19030	0
535	20241008	104800	62765920	19030	19030	19030	19030	0
536	20241008	104700	62765920	19030	19030	19030	19030	0
537	20241008	104600	62765920	19030	19030	19030	19030	0
538	20241008	104500	62765920	19030	19030	19030	19030	0
539	20241008	104400	62765920	19030	19030	19030	19030	0
540	20241008	104300	62765920	19030	19030	19030	19030	0
541	20241008	104200	62765920	19030	19030	19030	19030	0
542	20241008	104100	62765920	19030	19030	19030	19030	0
543	20241008	104000	62765920	19030	19030	19030	19030	0
544	20241008	103900	62765920	19030	19030	19030	19030	0
545	20241008	103800	62765920	19030	19030	19030	19030	0
546	20241008	103700	62765920	19030	19030	19030	19030	0
547	20241008	103600	62765920	19030	19030	19030	19030	0
548	20241008	103500	62765920	19030	19030	19030	19030	1
549	20241008	103400	62746890	19020	19020	19020	19020	0
550	20241008	103300	62746890	19020	19020	19020	19020	0
551	20241008	103200	62746890	19020	19020	19020	19020	0
552	20241008	103100	62746890	19020	19020	19020	19020	0
553	20241008	103000	62746890	19020	19050	19050	19020	31
554	20241008	102900	62157210	19110	19110	19110	19110	0
555	20241008	102800	62157210	19110	19110	19110	19110	0
556	20241008	102700	62157210	19110	19110	19110	19110	1
557	20241008	102600	62138100	19090	19070	19090	19070	5
558	20241008	102500	62042710	19070	19070	19070	19070	40
559	20241008	102400	61279910	19050	19050	19050	19050	0
560	20241008	102300	61279910	19050	19050	19050	19050	0
561	20241008	102200	61279910	19050	19050	19050	19050	17
562	20241008	102100	60956060	19060	19060	19060	19060	0
563	20241008	102000	60956060	19060	19060	19060	19060	0
564	20241008	101900	60956060	19060	19060	19060	19060	0
565	20241008	101800	60956060	19060	19060	19060	19060	0
566	20241008	101700	60956060	19060	19060	19060	19060	0
567	20241008	101600	60956060	19060	19060	19060	19060	0
568	20241008	101500	60956060	19060	19060	19060	19060	1
569	20241008	101400	60937000	19070	19060	19080	19060	26
570	20241008	101300	60441180	19090	19090	19090	19090	0
571	20241008	101200	60441180	19090	19090	19090	19090	0
572	20241008	101100	60441180	19090	19050	19090	19050	25
573	20241008	101000	59964690	19050	19040	19050	19040	150
574	20241008	100900	57107200	19050	19040	19090	19040	196
575	20241008	100800	53373080	19040	19050	19090	19040	63
576	20241008	100700	52170500	19090	19020	19090	19020	40
577	20241008	100600	51408570	19020	19020	19020	19020	0
578	20241008	100500	51408570	19020	19020	19020	19020	0
579	20241008	100400	51408570	19020	19020	19020	19000	534
580	20241008	100300	41256730	19030	19030	19030	19030	100
581	20241008	100200	39353730	19030	19030	19030	19030	11
582	20241008	100100	39144400	19040	19040	19040	19040	11
583	20241008	100000	38934960	19060	19060	19060	19060	3
584	20241008	095900	38877780	19070	19070	19070	19070	4
585	20241008	095800	38801500	19070	19070	19070	19070	264
586	20241008	095700	33767020	19070	19070	19070	19070	0
587	20241008	095600	33767020	19070	19070	19070	19070	0
588	20241008	095500	33767020	19070	19070	19070	19070	0
589	20241008	095400	33767020	19070	19070	19070	19070	0
590	20241008	095300	33767020	19070	19070	19070	19070	0
591	20241008	095200	33767020	19070	19060	19070	19060	233
592	20241008	095100	29323780	19040	19040	19040	19040	0
593	20241008	095000	29323780	19040	19040	19040	19040	0
594	20241008	094900	29323780	19040	19050	19050	19040	22
595	20241008	094800	28904850	19050	19050	19050	19050	0
596	20241008	094700	28904850	19050	19050	19050	19050	0
597	20241008	094600	28904850	19050	19050	19050	19050	24
598	20241008	094500	28447650	19030	19030	19030	19030	0
599	20241008	094400	28447650	19030	19030	19030	19030	0
600	20241008	094300	28447650	19030	19030	19030	19030	50
601	20241008	094200	27496150	19050	19050	19050	19050	222
602	20241008	094100	23267050	19050	19050	19050	19050	10
603	20241008	094000	23076550	19030	19010	19030	19010	36
604	20241008	093900	22391590	19010	19010	19010	19010	263
605	20241008	093800	17391960	18980	18980	18980	18980	244
606	20241008	093700	12760840	18950	18970	18970	18950	68
607	20241008	093600	11471580	18970	18970	18970	18970	45
608	20241008	093500	10617930	18970	18970	18970	18970	1
609	20241008	093400	10598960	18970	18970	18970	18970	23
610	20241008	093300	10162650	18970	18970	18970	18970	0
611	20241008	093200	10162650	18970	18970	18970	18970	0
612	20241008	093100	10162650	18970	18970	18970	18970	0
613	20241008	093000	10162650	18970	18990	18990	18970	18
614	20241008	092900	9820950	18970	18970	18970	18970	10
615	20241008	092800	9631250	18970	18970	18970	18970	0
616	20241008	092700	9631250	18970	18980	18980	18970	2
617	20241008	092600	9593300	18990	18990	18990	18990	3
618	20241008	092500	9536330	19000	19060	19060	19000	467
619	20241008	092400	650190	19080	19080	19080	19080	0
620	20241008	092300	650190	19080	19080	19080	19080	0
621	20241008	092200	650190	19080	19080	19080	19080	2
622	20241008	092100	612030	19060	19060	19060	19060	0
623	20241008	092000	612030	19060	19060	19060	19060	0
624	20241008	091900	612030	19060	19060	19060	19060	0
625	20241008	091800	612030	19060	19060	19060	19060	1
626	20241008	091700	592970	19050	19050	19050	19050	0
627	20241008	091600	592970	19050	19050	19050	19050	0
628	20241008	091500	592970	19050	19050	19050	19050	0
629	20241008	091400	592970	19050	19050	19050	19050	0
630	20241008	091300	592970	19050	19120	19120	19050	12
631	20241008	091200	363600	19130	19130	19130	19130	0
632	20241008	091100	363600	19130	19130	19130	19130	0
633	20241008	091000	363600	19130	19130	19130	19130	5
634	20241008	090900	267950	19130	19130	19130	19130	1
635	20241008	090800	248820	19130	19130	19130	19130	0
636	20241008	090700	248820	19130	19130	19130	19130	0
637	20241008	090600	248820	19130	19130	19130	19130	3
638	20241008	090500	191430	19130	19130	19130	19130	0
639	20241008	090400	191430	19130	19130	19130	19130	3
640	20241008	090300	134040	19140	19140	19140	19140	0
641	20241008	090200	134040	19140	19140	19140	19140	0
642	20241008	090100	134040	19140	19140	19140	19140	1
643	20241008	090000	114900	19150	19150	19150	19150	5