KissMeData/079960/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195500	167111580	19140	19140	19140	19140	170
3	20241004	195400	167111580	19140	19140	19140	19140	0
4	20241004	195300	167111580	19140	19140	19140	19140	0
5	20241004	195200	167111580	19140	19140	19140	19140	0
6	20241004	195100	167111580	19140	19140	19140	19140	0
7	20241004	195000	167111580	19140	19140	19140	19140	0
8	20241004	194900	167111580	19140	19140	19140	19140	0
9	20241004	194800	167111580	19140	19140	19140	19140	0
10	20241004	194700	167111580	19140	19140	19140	19140	0
11	20241004	194600	167111580	19140	19140	19140	19140	0
12	20241004	194500	167111580	19140	19140	19140	19140	0
13	20241004	194400	167111580	19140	19140	19140	19140	0
14	20241004	194300	167111580	19140	19140	19140	19140	0
15	20241004	194200	167111580	19140	19140	19140	19140	0
16	20241004	194100	167111580	19140	19140	19140	19140	0
17	20241004	194000	167111580	19140	19140	19140	19140	0
18	20241004	193900	167111580	19140	19140	19140	19140	0
19	20241004	193800	167111580	19140	19140	19140	19140	0
20	20241004	193700	167111580	19140	19140	19140	19140	0
21	20241004	193600	167111580	19140	19140	19140	19140	0
22	20241004	193500	167111580	19140	19140	19140	19140	0
23	20241004	193400	167111580	19140	19140	19140	19140	0
24	20241004	193300	167111580	19140	19140	19140	19140	0
25	20241004	193200	167111580	19140	19140	19140	19140	0
26	20241004	193100	167111580	19140	19140	19140	19140	0
27	20241004	193000	167111580	19140	19140	19140	19140	0
28	20241004	192900	167111580	19140	19140	19140	19140	0
29	20241004	192800	167111580	19140	19140	19140	19140	0
30	20241004	192700	167111580	19140	19140	19140	19140	0
31	20241004	192600	167111580	19140	19140	19140	19140	0
32	20241004	192500	167111580	19140	19140	19140	19140	170
33	20241004	192400	167111580	19140	19140	19140	19140	0
34	20241004	192300	167111580	19140	19140	19140	19140	0
35	20241004	192200	167111580	19140	19140	19140	19140	0
36	20241004	192100	167111580	19140	19140	19140	19140	0
37	20241004	192000	167111580	19140	19140	19140	19140	0
38	20241004	191900	167111580	19140	19140	19140	19140	0
39	20241004	191800	167111580	19140	19140	19140	19140	0
40	20241004	191700	167111580	19140	19140	19140	19140	0
41	20241004	191600	167111580	19140	19140	19140	19140	0
42	20241004	191500	167111580	19140	19140	19140	19140	0
43	20241004	191400	167111580	19140	19140	19140	19140	0
44	20241004	191300	167111580	19140	19140	19140	19140	0
45	20241004	191200	167111580	19140	19140	19140	19140	0
46	20241004	191100	167111580	19140	19140	19140	19140	0
47	20241004	191000	167111580	19140	19140	19140	19140	0
48	20241004	190900	167111580	19140	19140	19140	19140	0
49	20241004	190800	167111580	19140	19140	19140	19140	0
50	20241004	190700	167111580	19140	19140	19140	19140	0
51	20241004	190600	167111580	19140	19140	19140	19140	0
52	20241004	190500	167111580	19140	19140	19140	19140	0
53	20241004	190400	167111580	19140	19140	19140	19140	0
54	20241004	190300	167111580	19140	19140	19140	19140	0
55	20241004	190200	167111580	19140	19140	19140	19140	0
56	20241004	190100	167111580	19140	19140	19140	19140	0
57	20241004	190000	167111580	19140	19140	19140	19140	0
58	20241004	185900	167111580	19140	19140	19140	19140	0
59	20241004	185800	167111580	19140	19140	19140	19140	0
60	20241004	185700	167111580	19140	19140	19140	19140	0
61	20241004	185600	167111580	19140	19140	19140	19140	0
62	20241004	185500	167111580	19140	19140	19140	19140	170
63	20241004	185400	167111580	19140	19140	19140	19140	0
64	20241004	185300	167111580	19140	19140	19140	19140	0
65	20241004	185200	167111580	19140	19140	19140	19140	0
66	20241004	185100	167111580	19140	19140	19140	19140	0
67	20241004	185000	167111580	19140	19140	19140	19140	0
68	20241004	184900	167111580	19140	19140	19140	19140	0
69	20241004	184800	167111580	19140	19140	19140	19140	0
70	20241004	184700	167111580	19140	19140	19140	19140	0
71	20241004	184600	167111580	19140	19140	19140	19140	0
72	20241004	184500	167111580	19140	19140	19140	19140	0
73	20241004	184400	167111580	19140	19140	19140	19140	0
74	20241004	184300	167111580	19140	19140	19140	19140	0
75	20241004	184200	167111580	19140	19140	19140	19140	0
76	20241004	184100	167111580	19140	19140	19140	19140	0
77	20241004	184000	167111580	19140	19140	19140	19140	0
78	20241004	183900	167111580	19140	19140	19140	19140	0
79	20241004	183800	167111580	19140	19140	19140	19140	0
80	20241004	183700	167111580	19140	19140	19140	19140	0
81	20241004	183600	167111580	19140	19140	19140	19140	0
82	20241004	183500	167111580	19140	19140	19140	19140	0
83	20241004	183400	167111580	19140	19140	19140	19140	0
84	20241004	183300	167111580	19140	19140	19140	19140	0
85	20241004	183200	167111580	19140	19140	19140	19140	0
86	20241004	183100	167111580	19140	19140	19140	19140	0
87	20241004	183000	167111580	19140	19140	19140	19140	0
88	20241004	182900	167111580	19140	19140	19140	19140	0
89	20241004	182800	167111580	19140	19140	19140	19140	0
90	20241004	182700	167111580	19140	19140	19140	19140	0
91	20241004	182600	167111580	19140	19140	19140	19140	0
92	20241004	182500	167111580	19140	19140	19140	19140	170
93	20241004	182400	167111580	19140	19140	19140	19140	0
94	20241004	182300	167111580	19140	19140	19140	19140	0
95	20241004	182200	167111580	19140	19140	19140	19140	0
96	20241004	182100	167111580	19140	19140	19140	19140	0
97	20241004	182000	167111580	19140	19140	19140	19140	0
98	20241004	181900	167111580	19140	19140	19140	19140	0
99	20241004	181800	167111580	19140	19140	19140	19140	0
100	20241004	181700	167111580	19140	19140	19140	19140	0
101	20241004	181600	167111580	19140	19140	19140	19140	0
102	20241004	181500	167111580	19140	19140	19140	19140	0
103	20241004	181400	167111580	19140	19140	19140	19140	0
104	20241004	181300	167111580	19140	19140	19140	19140	0
105	20241004	181200	167111580	19140	19140	19140	19140	0
106	20241004	181100	167111580	19140	19140	19140	19140	0
107	20241004	181000	167111580	19140	19140	19140	19140	0
108	20241004	180900	167111580	19140	19140	19140	19140	0
109	20241004	180800	167111580	19140	19140	19140	19140	0
110	20241004	180700	167111580	19140	19140	19140	19140	0
111	20241004	180600	167111580	19140	19140	19140	19140	0
112	20241004	180500	167111580	19140	19140	19140	19140	0
113	20241004	180400	167111580	19140	19140	19140	19140	0
114	20241004	180300	167111580	19140	19140	19140	19140	0
115	20241004	180200	167111580	19140	19140	19140	19140	0
116	20241004	180100	167111580	19140	19140	19140	19140	0
117	20241004	180000	167111580	19140	19140	19140	19140	0
118	20241004	175900	167111580	19140	19140	19140	19140	0
119	20241004	175800	167111580	19140	19140	19140	19140	0
120	20241004	175700	167111580	19140	19140	19140	19140	0
121	20241004	175600	167111580	19140	19140	19140	19140	0
122	20241004	175500	167111580	19140	19140	19140	19140	170
123	20241004	175400	167111580	19140	19140	19140	19140	0
124	20241004	175300	167111580	19140	19140	19140	19140	0
125	20241004	175200	167111580	19140	19140	19140	19140	0
126	20241004	175100	167111580	19140	19140	19140	19140	0
127	20241004	175000	167111580	19140	19140	19140	19140	0
128	20241004	174900	167111580	19140	19140	19140	19140	0
129	20241004	174800	167111580	19140	19140	19140	19140	0
130	20241004	174700	167111580	19140	19140	19140	19140	0
131	20241004	174600	167111580	19140	19140	19140	19140	0
132	20241004	174500	167111580	19140	19140	19140	19140	0
133	20241004	174400	167111580	19140	19140	19140	19140	0
134	20241004	174300	167111580	19140	19140	19140	19140	0
135	20241004	174200	167111580	19140	19140	19140	19140	0
136	20241004	174100	167111580	19140	19140	19140	19140	0
137	20241004	174000	167111580	19140	19140	19140	19140	0
138	20241004	173900	167111580	19140	19140	19140	19140	0
139	20241004	173800	167111580	19140	19140	19140	19140	0
140	20241004	173700	167111580	19140	19140	19140	19140	0
141	20241004	173600	167111580	19140	19140	19140	19140	0
142	20241004	173500	167111580	19140	19140	19140	19140	0
143	20241004	173400	167111580	19140	19140	19140	19140	0
144	20241004	173300	167111580	19140	19140	19140	19140	0
145	20241004	173200	167111580	19140	19140	19140	19140	0
146	20241004	173100	167111580	19140	19140	19140	19140	0
147	20241004	173000	167111580	19140	19140	19140	19140	0
148	20241004	172900	167111580	19140	19140	19140	19140	0
149	20241004	172800	167111580	19140	19140	19140	19140	0
150	20241004	172700	167111580	19140	19140	19140	19140	0
151	20241004	172600	167111580	19140	19140	19140	19140	0
152	20241004	172500	167111580	19140	19140	19140	19140	170
153	20241004	172400	167111580	19140	19140	19140	19140	0
154	20241004	172300	167111580	19140	19140	19140	19140	0
155	20241004	172200	167111580	19140	19140	19140	19140	0
156	20241004	172100	167111580	19140	19140	19140	19140	0
157	20241004	172000	167111580	19140	19140	19140	19140	0
158	20241004	171900	167111580	19140	19140	19140	19140	0
159	20241004	171800	167111580	19140	19140	19140	19140	0
160	20241004	171700	167111580	19140	19140	19140	19140	0
161	20241004	171600	167111580	19140	19140	19140	19140	0
162	20241004	171500	167111580	19140	19140	19140	19140	0
163	20241004	171400	167111580	19140	19140	19140	19140	0
164	20241004	171300	167111580	19140	19140	19140	19140	0
165	20241004	171200	167111580	19140	19140	19140	19140	0
166	20241004	171100	167111580	19140	19140	19140	19140	0
167	20241004	171000	167111580	19140	19140	19140	19140	0
168	20241004	170900	167111580	19140	19140	19140	19140	0
169	20241004	170800	167111580	19140	19140	19140	19140	0
170	20241004	170700	167111580	19140	19140	19140	19140	0
171	20241004	170600	167111580	19140	19140	19140	19140	0
172	20241004	170500	167111580	19140	19140	19140	19140	0
173	20241004	170400	167111580	19140	19140	19140	19140	0
174	20241004	170300	167111580	19140	19140	19140	19140	0
175	20241004	170200	167111580	19140	19140	19140	19140	0
176	20241004	170100	167111580	19140	19140	19140	19140	0
177	20241004	170000	167111580	19140	19140	19140	19140	0
178	20241004	165900	167111580	19140	19140	19140	19140	0
179	20241004	165800	167111580	19140	19140	19140	19140	0
180	20241004	165700	167111580	19140	19140	19140	19140	0
181	20241004	165600	167111580	19140	19140	19140	19140	0
182	20241004	165500	167111580	19140	19140	19140	19140	170
183	20241004	165400	167111580	19140	19140	19140	19140	0
184	20241004	165300	167111580	19140	19140	19140	19140	0
185	20241004	165200	167111580	19140	19140	19140	19140	0
186	20241004	165100	167111580	19140	19140	19140	19140	0
187	20241004	165000	167111580	19140	19140	19140	19140	0
188	20241004	164900	167111580	19140	19140	19140	19140	0
189	20241004	164800	167111580	19140	19140	19140	19140	0
190	20241004	164700	167111580	19140	19140	19140	19140	0
191	20241004	164600	167111580	19140	19140	19140	19140	0
192	20241004	164500	167111580	19140	19140	19140	19140	0
193	20241004	164400	167111580	19140	19140	19140	19140	0
194	20241004	164300	167111580	19140	19140	19140	19140	0
195	20241004	164200	167111580	19140	19140	19140	19140	0
196	20241004	164100	167111580	19140	19140	19140	19140	0
197	20241004	164000	167111580	19140	19140	19140	19140	0
198	20241004	163900	167111580	19140	19140	19140	19140	0
199	20241004	163800	167111580	19140	19140	19140	19140	0
200	20241004	163700	167111580	19140	19140	19140	19140	0
201	20241004	163600	167111580	19140	19140	19140	19140	0
202	20241004	163500	167111580	19140	19140	19140	19140	0
203	20241004	163400	167111580	19140	19140	19140	19140	0
204	20241004	163300	167111580	19140	19140	19140	19140	0
205	20241004	163200	167111580	19140	19140	19140	19140	0
206	20241004	163100	167111580	19140	19140	19140	19140	0
207	20241004	163000	167111580	19140	19140	19140	19140	0
208	20241004	162900	167111580	19140	19140	19140	19140	0
209	20241004	162800	167111580	19140	19140	19140	19140	0
210	20241004	162700	167111580	19140	19140	19140	19140	0
211	20241004	162600	167111580	19140	19140	19140	19140	0
212	20241004	162500	167111580	19140	19140	19140	19140	170
213	20241004	162400	167111580	19140	19140	19140	19140	0
214	20241004	162300	167111580	19140	19140	19140	19140	0
215	20241004	162200	167111580	19140	19140	19140	19140	0
216	20241004	162100	167111580	19140	19140	19140	19140	0
217	20241004	162000	167111580	19140	19140	19140	19140	0
218	20241004	161900	167111580	19140	19140	19140	19140	0
219	20241004	161800	167111580	19140	19140	19140	19140	0
220	20241004	161700	167111580	19140	19140	19140	19140	0
221	20241004	161600	167111580	19140	19140	19140	19140	0
222	20241004	161500	167111580	19140	19140	19140	19140	0
223	20241004	161400	167111580	19140	19140	19140	19140	0
224	20241004	161300	167111580	19140	19140	19140	19140	0
225	20241004	161200	167111580	19140	19140	19140	19140	0
226	20241004	161100	167111580	19140	19140	19140	19140	0
227	20241004	161000	167111580	19140	19140	19140	19140	0
228	20241004	160900	167111580	19140	19140	19140	19140	0
229	20241004	160800	167111580	19140	19140	19140	19140	0
230	20241004	160700	167111580	19140	19140	19140	19140	0
231	20241004	160600	167111580	19140	19140	19140	19140	0
232	20241004	160500	167111580	19140	19140	19140	19140	0
233	20241004	160400	167111580	19140	19140	19140	19140	0
234	20241004	160300	167111580	19140	19140	19140	19140	0
235	20241004	160200	167111580	19140	19140	19140	19140	0
236	20241004	160100	167111580	19140	19140	19140	19140	0
237	20241004	160000	167111580	19140	19140	19140	19140	0
238	20241004	155900	167111580	19140	19140	19140	19140	0
239	20241004	155800	167111580	19140	19140	19140	19140	0
240	20241004	155700	167111580	19140	19140	19140	19140	0
241	20241004	155600	167111580	19140	19140	19140	19140	0
242	20241004	155500	167111580	19140	19140	19140	19140	170
243	20241004	155400	167111580	19140	19140	19140	19140	0
244	20241004	155300	167111580	19140	19140	19140	19140	0
245	20241004	155200	167111580	19140	19140	19140	19140	0
246	20241004	155100	167111580	19140	19140	19140	19140	0
247	20241004	155000	167111580	19140	19140	19140	19140	0
248	20241004	154900	167111580	19140	19140	19140	19140	0
249	20241004	154800	167111580	19140	19140	19140	19140	0
250	20241004	154700	167111580	19140	19140	19140	19140	0
251	20241004	154600	167111580	19140	19140	19140	19140	0
252	20241004	154500	167111580	19140	19140	19140	19140	0
253	20241004	154400	167111580	19140	19140	19140	19140	0
254	20241004	154300	167111580	19140	19140	19140	19140	0
255	20241004	154200	167111580	19140	19140	19140	19140	0
256	20241004	154100	167111580	19140	19140	19140	19140	0
257	20241004	154000	167111580	19140	19140	19140	19140	0
258	20241004	153900	167111580	19140	19140	19140	19140	0
259	20241004	153800	167111580	19140	19140	19140	19140	0
260	20241004	153700	167111580	19140	19140	19140	19140	0
261	20241004	153600	167111580	19140	19140	19140	19140	0
262	20241004	153500	167111580	19140	19140	19140	19140	0
263	20241004	153400	167111580	19140	19140	19140	19140	0
264	20241004	153300	167111580	19140	19140	19140	19140	0
265	20241004	153200	167111580	19140	19140	19140	19140	0
266	20241004	153100	167111580	19140	19140	19140	19140	0
267	20241004	153000	167111580	19140	19140	19140	19140	170
268	20241004	152900	163857780	19120	19120	19120	19120	0
269	20241004	152800	163857780	19120	19120	19120	19120	0
270	20241004	152700	163857780	19120	19120	19120	19120	0
271	20241004	152600	163857780	19120	19120	19120	19120	0
272	20241004	152500	163857780	19120	19120	19120	19120	0
273	20241004	152400	163857780	19120	19120	19120	19120	0
274	20241004	152300	163857780	19120	19120	19120	19120	0
275	20241004	152200	163857780	19120	19120	19120	19120	0
276	20241004	152100	163857780	19120	19120	19120	19120	0
277	20241004	152000	163857780	19120	19120	19120	19120	0
278	20241004	151900	163857780	19120	19120	19120	19120	117
279	20241004	151800	161620740	19120	19130	19130	19120	12
280	20241004	151700	161391210	19160	19160	19160	19160	4
281	20241004	151600	161314570	19140	19160	19160	19140	11
282	20241004	151500	161103850	19160	19160	19160	19160	2
283	20241004	151400	161065530	19140	19140	19140	19140	0
284	20241004	151300	161065530	19140	19160	19160	19140	7
285	20241004	151200	160931510	19160	19160	19160	19160	2
286	20241004	151100	160893190	19140	19140	19140	19140	0
287	20241004	151000	160893190	19140	19140	19140	19140	6
288	20241004	150900	160778350	19160	19160	19160	19160	4
289	20241004	150800	160701710	19160	19160	19160	19160	1
290	20241004	150700	160682550	19160	19160	19160	19160	0
291	20241004	150600	160682550	19160	19160	19160	19160	9
292	20241004	150500	160510110	19170	19170	19170	19170	3
293	20241004	150400	160452600	19170	19170	19170	19170	3
294	20241004	150300	160395090	19170	19170	19170	19170	2
295	20241004	150200	160356750	19170	19170	19170	19170	4
296	20241004	150100	160280070	19170	19160	19170	19160	10
297	20241004	150000	160088460	19160	19160	19160	19160	3
298	20241004	145900	160030980	19160	19160	19160	19160	3
299	20241004	145800	159973500	19160	19160	19160	19160	3
300	20241004	145700	159916020	19160	19160	19160	19160	3
301	20241004	145600	159858540	19130	19150	19150	19130	2
302	20241004	145500	159820260	19160	19160	19160	19160	4
303	20241004	145400	159743620	19160	19160	19160	19160	2
304	20241004	145300	159705300	19160	19160	19160	19160	4
305	20241004	145200	159628660	19160	19160	19160	19160	2
306	20241004	145100	159590340	19160	19160	19160	19160	2
307	20241004	145000	159552020	19160	19160	19160	19160	4
308	20241004	144900	159475380	19160	19160	19160	19160	2
309	20241004	144800	159437060	19160	19160	19160	19160	4
310	20241004	144700	159360420	19160	19160	19160	19160	2
311	20241004	144600	159322100	19160	19160	19160	19160	4
312	20241004	144500	159245460	19160	19160	19160	19160	2
313	20241004	144400	159207140	19160	19160	19160	19160	2
314	20241004	144300	159168820	19160	19160	19160	19160	4
315	20241004	144200	159092180	19160	19160	19160	19160	2
316	20241004	144100	159053860	19160	19160	19160	19160	5
317	20241004	144000	158958060	19170	19170	19170	19170	2
318	20241004	143900	158919720	19130	19130	19130	19130	0
319	20241004	143800	158919720	19130	19140	19140	19130	55
320	20241004	143700	157867520	19170	19170	19170	19170	2
321	20241004	143600	157829180	19170	19170	19170	19170	4
322	20241004	143500	157752500	19140	19140	19140	19140	0
323	20241004	143400	157752500	19140	19170	19170	19140	4
324	20241004	143300	157675880	19170	19170	19170	19170	4
325	20241004	143200	157599200	19170	19170	19170	19170	3
326	20241004	143100	157541690	19170	19170	19170	19170	2
327	20241004	143000	157503350	19170	19170	19170	19170	2
328	20241004	142900	157465010	19170	19170	19170	19170	4
329	20241004	142800	157388330	19170	19170	19170	19170	2
330	20241004	142700	157349990	19170	19170	19170	19170	4
331	20241004	142600	157273310	19170	19170	19170	19170	2
332	20241004	142500	157234970	19160	19160	19160	19160	3
333	20241004	142400	157177490	19160	19160	19160	19160	0
334	20241004	142300	157177490	19160	19160	19160	19160	4
335	20241004	142200	157100850	19120	19120	19120	19120	0
336	20241004	142100	157100850	19120	19120	19120	19120	0
337	20241004	142000	157100850	19120	19120	19120	19120	0
338	20241004	141900	157100850	19120	19120	19120	19120	0
339	20241004	141800	157100850	19120	19120	19120	19120	0
340	20241004	141700	157100850	19120	19120	19120	19120	0
341	20241004	141600	157100850	19120	19120	19120	19120	0
342	20241004	141500	157100850	19120	19120	19120	19120	0
343	20241004	141400	157100850	19120	19120	19120	19120	0
344	20241004	141300	157100850	19120	19120	19120	19120	0
345	20241004	141200	157100850	19120	19120	19120	19120	0
346	20241004	141100	157100850	19120	19120	19120	19120	0
347	20241004	141000	157100850	19120	19120	19120	19120	6
348	20241004	140900	156986130	19090	19090	19090	19090	50
349	20241004	140800	156031630	19090	19090	19090	19090	0
350	20241004	140700	156031630	19090	19090	19090	19090	0
351	20241004	140600	156031630	19090	19090	19090	19090	0
352	20241004	140500	156031630	19090	19090	19090	19090	0
353	20241004	140400	156031630	19090	19090	19090	19090	0
354	20241004	140300	156031630	19090	19090	19090	19090	1
355	20241004	140200	156012540	19170	19170	19170	19170	0
356	20241004	140100	156012540	19170	19170	19170	19170	0
357	20241004	140000	156012540	19170	19170	19170	19170	0
358	20241004	135900	156012540	19170	19170	19170	19170	0
359	20241004	135800	156012540	19170	19170	19170	19170	0
360	20241004	135700	156012540	19170	19170	19170	19170	0
361	20241004	135600	156012540	19170	19170	19170	19170	0
362	20241004	135500	156012540	19170	19170	19170	19170	0
363	20241004	135400	156012540	19170	19170	19170	19170	0
364	20241004	135300	156012540	19170	19170	19170	19170	0
365	20241004	135200	156012540	19170	19170	19170	19170	0
366	20241004	135100	156012540	19170	19170	19170	19170	0
367	20241004	135000	156012540	19170	19170	19170	19170	0
368	20241004	134900	156012540	19170	19170	19170	19170	0
369	20241004	134800	156012540	19170	19170	19170	19170	0
370	20241004	134700	156012540	19170	19170	19170	19170	0
371	20241004	134600	156012540	19170	19170	19170	19170	0
372	20241004	134500	156012540	19170	19170	19170	19170	0
373	20241004	134400	156012540	19170	19170	19170	19170	0
374	20241004	134300	156012540	19170	19170	19170	19170	0
375	20241004	134200	156012540	19170	19170	19170	19170	0
376	20241004	134100	156012540	19170	19170	19170	19170	1
377	20241004	134000	155993370	19160	19160	19160	19160	0
378	20241004	133900	155993370	19160	19160	19160	19160	0
379	20241004	133800	155993370	19160	19160	19160	19160	0
380	20241004	133700	155993370	19160	19160	19160	19160	3
381	20241004	133600	155935890	19160	19160	19160	19160	381
382	20241004	133500	148635930	19160	19160	19160	19160	0
383	20241004	133400	148635930	19160	19160	19160	19160	36
384	20241004	133300	147946170	19170	19170	19170	19170	0
385	20241004	133200	147946170	19170	19170	19170	19170	0
386	20241004	133100	147946170	19170	19170	19170	19170	0
387	20241004	133000	147946170	19170	19170	19170	19170	0
388	20241004	132900	147946170	19170	19170	19170	19170	0
389	20241004	132800	147946170	19170	19170	19170	19170	0
390	20241004	132700	147946170	19170	19170	19170	19170	0
391	20241004	132600	147946170	19170	19170	19170	19170	0
392	20241004	132500	147946170	19170	19170	19170	19170	0
393	20241004	132400	147946170	19170	19170	19170	19170	0
394	20241004	132300	147946170	19170	19170	19170	19170	0
395	20241004	132200	147946170	19170	19170	19170	19170	0
396	20241004	132100	147946170	19170	19170	19170	19170	0
397	20241004	132000	147946170	19170	19170	19170	19170	0
398	20241004	131900	147946170	19170	19170	19170	19170	0
399	20241004	131800	147946170	19170	19170	19170	19170	0
400	20241004	131700	147946170	19170	19170	19170	19170	0
401	20241004	131600	147946170	19170	19170	19170	19170	0
402	20241004	131500	147946170	19170	19170	19170	19170	0
403	20241004	131400	147946170	19170	19170	19170	19170	0
404	20241004	131300	147946170	19170	19170	19170	19170	0
405	20241004	131200	147946170	19170	19170	19170	19170	0
406	20241004	131100	147946170	19170	19170	19170	19170	0
407	20241004	131000	147946170	19170	19170	19170	19170	0
408	20241004	130900	147946170	19170	19170	19170	19170	0
409	20241004	130800	147946170	19170	19170	19170	19170	0
410	20241004	130700	147946170	19170	19170	19170	19170	0
411	20241004	130600	147946170	19170	19170	19170	19170	0
412	20241004	130500	147946170	19170	19170	19170	19170	0
413	20241004	130400	147946170	19170	19170	19170	19170	0
414	20241004	130300	147946170	19170	19170	19170	19170	165
415	20241004	130200	144783120	19160	19160	19160	19160	0
416	20241004	130100	144783120	19160	19160	19160	19160	80
417	20241004	130000	143250320	19160	19160	19160	19160	0
418	20241004	125900	143250320	19160	19160	19160	19160	0
419	20241004	125800	143250320	19160	19160	19160	19160	0
420	20241004	125700	143250320	19160	19160	19160	19160	505
421	20241004	125600	133574520	19160	19160	19160	19160	1000
422	20241004	125500	114414520	19160	19160	19160	19160	0
423	20241004	125400	114414520	19160	19160	19160	19160	0
424	20241004	125300	114414520	19160	19160	19160	19160	0
425	20241004	125200	114414520	19160	19160	19160	19160	0
426	20241004	125100	114414520	19160	19160	19160	19160	662
427	20241004	125000	101730600	19160	19160	19160	19160	0
428	20241004	124900	101730600	19160	19160	19160	19160	0
429	20241004	124800	101730600	19160	19160	19160	19160	131
430	20241004	124700	99220640	19170	19170	19170	19170	15
431	20241004	124600	98933090	19160	19160	19160	19160	221
432	20241004	124500	94698730	19170	19170	19170	19170	0
433	20241004	124400	94698730	19170	19170	19170	19170	0
434	20241004	124300	94698730	19170	19170	19170	19170	0
435	20241004	124200	94698730	19170	19170	19170	19170	1
436	20241004	124100	94679560	19170	19170	19170	19170	0
437	20241004	124000	94679560	19170	19170	19170	19170	553
438	20241004	123900	84078550	19190	19190	19190	19190	0
439	20241004	123800	84078550	19190	19190	19190	19190	0
440	20241004	123700	84078550	19190	19190	19190	19190	0
441	20241004	123600	84078550	19190	19190	19190	19190	0
442	20241004	123500	84078550	19190	19190	19190	19190	0
443	20241004	123400	84078550	19190	19190	19190	19190	0
444	20241004	123300	84078550	19190	19190	19190	19190	0
445	20241004	123200	84078550	19190	19190	19190	19190	0
446	20241004	123100	84078550	19190	19190	19190	19190	0
447	20241004	123000	84078550	19190	19170	19190	19170	2
448	20241004	122900	84040190	19170	19170	19170	19170	0
449	20241004	122800	84040190	19170	19170	19170	19170	0
450	20241004	122700	84040190	19170	19170	19170	19170	0
451	20241004	122600	84040190	19170	19170	19170	19170	0
452	20241004	122500	84040190	19170	19170	19170	19170	0
453	20241004	122400	84040190	19170	19170	19170	19170	0
454	20241004	122300	84040190	19170	19170	19170	19170	0
455	20241004	122200	84040190	19170	19170	19170	19170	0
456	20241004	122100	84040190	19170	19170	19170	19170	0
457	20241004	122000	84040190	19170	19170	19170	19170	0
458	20241004	121900	84040190	19170	19170	19170	19170	0
459	20241004	121800	84040190	19170	19170	19170	19170	0
460	20241004	121700	84040190	19170	19170	19170	19170	0
461	20241004	121600	84040190	19170	19170	19170	19170	0
462	20241004	121500	84040190	19170	19170	19170	19170	0
463	20241004	121400	84040190	19170	19170	19170	19170	2
464	20241004	121300	84001850	19200	19200	19200	19200	0
465	20241004	121200	84001850	19200	19200	19200	19200	0
466	20241004	121100	84001850	19200	19200	19200	19200	0
467	20241004	121000	84001850	19200	19200	19200	19200	3
468	20241004	120900	83944250	19200	19190	19200	19190	37
469	20241004	120800	83234130	19180	19180	19180	19180	0
470	20241004	120700	83234130	19180	19180	19180	19180	0
471	20241004	120600	83234130	19180	19180	19180	19180	69
472	20241004	120500	81910710	19170	19170	19170	19170	0
473	20241004	120400	81910710	19170	19170	19170	19170	0
474	20241004	120300	81910710	19170	19170	19170	19170	0
475	20241004	120200	81910710	19170	19170	19170	19170	1
476	20241004	120100	81891540	19170	19170	19170	19170	0
477	20241004	120000	81891540	19170	19170	19170	19170	0
478	20241004	115900	81891540	19170	19170	19170	19170	16
479	20241004	115800	81584820	19180	19180	19180	19180	0
480	20241004	115700	81584820	19180	19180	19180	19180	0
481	20241004	115600	81584820	19180	19180	19180	19180	0
482	20241004	115500	81584820	19180	19180	19180	19180	0
483	20241004	115400	81584820	19180	19180	19180	19180	0
484	20241004	115300	81584820	19180	19180	19180	19180	0
485	20241004	115200	81584820	19180	19180	19180	19180	0
486	20241004	115100	81584820	19180	19180	19180	19180	2
487	20241004	115000	81546460	19200	19200	19200	19200	0
488	20241004	114900	81546460	19200	19200	19200	19200	0
489	20241004	114800	81546460	19200	19200	19200	19200	0
490	20241004	114700	81546460	19200	19200	19200	19200	0
491	20241004	114600	81546460	19200	19200	19200	19200	0
492	20241004	114500	81546460	19200	19200	19200	19200	0
493	20241004	114400	81546460	19200	19200	19200	19200	0
494	20241004	114300	81546460	19200	19200	19200	19200	0
495	20241004	114200	81546460	19200	19200	19200	19200	0
496	20241004	114100	81546460	19200	19200	19200	19200	0
497	20241004	114000	81546460	19200	19200	19200	19200	0
498	20241004	113900	81546460	19200	19200	19200	19200	5
499	20241004	113800	81450460	19180	19180	19180	19180	0
500	20241004	113700	81450460	19180	19180	19180	19180	68
501	20241004	113600	80146220	19180	19180	19180	19180	1
502	20241004	113500	80127040	19170	19170	19170	19170	0
503	20241004	113400	80127040	19170	19170	19170	19170	0
504	20241004	113300	80127040	19170	19170	19170	19170	0
505	20241004	113200	80127040	19170	19170	19170	19170	0
506	20241004	113100	80127040	19170	19180	19180	19170	542
507	20241004	113000	69736520	19180	19180	19180	19180	0
508	20241004	112900	69736520	19180	19180	19180	19180	0
509	20241004	112800	69736520	19180	19180	19180	19180	1
510	20241004	112700	69717340	19220	19220	19220	19220	0
511	20241004	112600	69717340	19220	19220	19220	19220	0
512	20241004	112500	69717340	19220	19220	19220	19220	0
513	20241004	112400	69717340	19220	19220	19220	19220	0
514	20241004	112300	69717340	19220	19220	19220	19220	0
515	20241004	112200	69717340	19220	19220	19220	19220	0
516	20241004	112100	69717340	19220	19220	19220	19220	0
517	20241004	112000	69717340	19220	19220	19220	19220	0
518	20241004	111900	69717340	19220	19220	19220	19220	0
519	20241004	111800	69717340	19220	19220	19220	19220	0
520	20241004	111700	69717340	19220	19220	19220	19220	0
521	20241004	111600	69717340	19220	19220	19220	19220	0
522	20241004	111500	69717340	19220	19220	19220	19220	0
523	20241004	111400	69717340	19220	19220	19220	19220	1
524	20241004	111300	69698120	19210	19200	19210	19200	100
525	20241004	111200	67777170	19210	19210	19210	19210	0
526	20241004	111100	67777170	19210	19210	19210	19210	0
527	20241004	111000	67777170	19210	19210	19210	19210	0
528	20241004	110900	67777170	19210	19210	19210	19210	0
529	20241004	110800	67777170	19210	19210	19210	19210	0
530	20241004	110700	67777170	19210	19210	19210	19210	0
531	20241004	110600	67777170	19210	19210	19210	19210	0
532	20241004	110500	67777170	19210	19210	19210	19210	0
533	20241004	110400	67777170	19210	19210	19210	19210	2
534	20241004	110300	67738750	19180	19180	19180	19180	17
535	20241004	110200	67412690	19200	19200	19200	19200	0
536	20241004	110100	67412690	19200	19200	19200	19200	0
537	20241004	110000	67412690	19200	19200	19200	19200	0
538	20241004	105900	67412690	19200	19200	19200	19200	2
539	20241004	105800	67374290	19180	19180	19180	19180	0
540	20241004	105700	67374290	19180	19180	19180	19180	0
541	20241004	105600	67374290	19180	19180	19180	19180	0
542	20241004	105500	67374290	19180	19180	19180	19180	0
543	20241004	105400	67374290	19180	19180	19180	19180	0
544	20241004	105300	67374290	19180	19180	19180	19180	2
545	20241004	105200	67335930	19180	19170	19180	19170	86
546	20241004	105100	65687280	19160	19160	19160	19160	0
547	20241004	105000	65687280	19160	19160	19160	19160	0
548	20241004	104900	65687280	19160	19160	19160	19160	0
549	20241004	104800	65687280	19160	19160	19160	19160	0
550	20241004	104700	65687280	19160	19160	19160	19160	0
551	20241004	104600	65687280	19160	19160	19160	19160	0
552	20241004	104500	65687280	19160	19160	19160	19160	0
553	20241004	104400	65687280	19160	19160	19160	19160	0
554	20241004	104300	65687280	19160	19160	19160	19160	0
555	20241004	104200	65687280	19160	19160	19160	19160	0
556	20241004	104100	65687280	19160	19160	19160	19160	0
557	20241004	104000	65687280	19160	19160	19160	19160	0
558	20241004	103900	65687280	19160	19160	19160	19160	0
559	20241004	103800	65687280	19160	19160	19160	19160	0
560	20241004	103700	65687280	19160	19160	19160	19160	0
561	20241004	103600	65687280	19160	19160	19160	19160	5
562	20241004	103500	65591480	19170	19170	19170	19170	5
563	20241004	103400	65495630	19100	19150	19160	19100	196
564	20241004	103300	61749760	19140	19140	19140	19140	0
565	20241004	103200	61749760	19140	19140	19140	19140	0
566	20241004	103100	61749760	19140	19140	19140	19140	0
567	20241004	103000	61749760	19140	19140	19140	19140	0
568	20241004	102900	61749760	19140	19140	19140	19140	0
569	20241004	102800	61749760	19140	19140	19140	19140	0
570	20241004	102700	61749760	19140	19140	19140	19140	0
571	20241004	102600	61749760	19140	19140	19140	19140	0
572	20241004	102500	61749760	19140	19140	19140	19140	0
573	20241004	102400	61749760	19140	19140	19140	19140	0
574	20241004	102300	61749760	19140	19140	19140	19140	33
575	20241004	102200	61118140	19030	19030	19030	19030	0
576	20241004	102100	61118140	19030	19030	19030	19030	1
577	20241004	102000	61099110	19030	19030	19030	19030	0
578	20241004	101900	61099110	19030	19130	19130	19030	133
579	20241004	101800	58567630	19140	19140	19140	19140	0
580	20241004	101700	58567630	19140	19140	19140	19140	0
581	20241004	101600	58567630	19140	19140	19140	19140	0
582	20241004	101500	58567630	19140	19140	19140	19140	0
583	20241004	101400	58567630	19140	19140	19140	19140	0
584	20241004	101300	58567630	19140	19150	19150	19140	11
585	20241004	101200	58357020	19150	19140	19150	19140	61
586	20241004	101100	57189470	19130	19130	19130	19130	14
587	20241004	101000	56921650	19130	19130	19130	19130	0
588	20241004	100900	56921650	19130	19130	19130	19130	0
589	20241004	100800	56921650	19130	19130	19130	19130	0
590	20241004	100700	56921650	19130	19130	19130	19130	5
591	20241004	100600	56826000	19130	19130	19130	19130	0
592	20241004	100500	56826000	19130	19130	19130	19130	0
593	20241004	100400	56826000	19130	19130	19130	19130	0
594	20241004	100300	56826000	19130	19130	19130	19130	0
595	20241004	100200	56826000	19130	19130	19130	19130	0
596	20241004	100100	56826000	19130	19130	19130	19130	0
597	20241004	100000	56826000	19130	19130	19130	19130	0
598	20241004	095900	56826000	19130	19130	19130	19130	0
599	20241004	095800	56826000	19130	19130	19130	19130	0
600	20241004	095700	56826000	19130	19130	19130	19130	0
601	20241004	095600	56826000	19130	19130	19130	19130	1
602	20241004	095500	56806870	19030	19030	19030	19030	0
603	20241004	095400	56806870	19030	19030	19030	19030	0
604	20241004	095300	56806870	19030	19030	19030	19030	0
605	20241004	095200	56806870	19030	19030	19030	19030	0
606	20241004	095100	56806870	19030	19030	19030	19030	0
607	20241004	095000	56806870	19030	19030	19030	19030	0
608	20241004	094900	56806870	19030	19030	19030	19030	0
609	20241004	094800	56806870	19030	19030	19030	19030	0
610	20241004	094700	56806870	19030	19030	19030	19030	0
611	20241004	094600	56806870	19030	19030	19030	19030	10
612	20241004	094500	56616570	19120	19120	19120	19120	120
613	20241004	094400	54322170	19120	19120	19120	19120	0
614	20241004	094300	54322170	19120	19120	19120	19120	0
615	20241004	094200	54322170	19120	19120	19120	19120	3
616	20241004	094100	54264810	19030	19030	19030	19030	0
617	20241004	094000	54264810	19030	19030	19030	19030	0
618	20241004	093900	54264810	19030	19030	19030	19030	0
619	20241004	093800	54264810	19030	19030	19030	19030	10
620	20241004	093700	54074510	19030	19030	19030	19030	0
621	20241004	093600	54074510	19030	19030	19030	19030	0
622	20241004	093500	54074510	19030	19030	19030	19030	0
623	20241004	093400	54074510	19030	19020	19030	19020	105
624	20241004	093300	52077360	19110	19110	19110	19110	0
625	20241004	093200	52077360	19110	19110	19110	19110	0
626	20241004	093100	52077360	19110	19110	19110	19110	0
627	20241004	093000	52077360	19110	19110	19110	19110	2
628	20241004	092900	52039140	19000	19000	19000	19000	0
629	20241004	092800	52039140	19000	19000	19000	19000	0
630	20241004	092700	52039140	19000	19000	19000	19000	0
631	20241004	092600	52039140	19000	19000	19000	19000	0
632	20241004	092500	52039140	19000	19000	19000	19000	0
633	20241004	092400	52039140	19000	19000	19000	19000	0
634	20241004	092300	52039140	19000	19000	19000	19000	2000
635	20241004	092200	14039140	18970	18970	18970	18970	0
636	20241004	092100	14039140	18970	18970	18970	18970	0
637	20241004	092000	14039140	18970	18970	18970	18970	0
638	20241004	091900	14039140	18970	18960	18970	18960	198
639	20241004	091800	10285040	18960	19000	19000	18960	354
640	20241004	091700	3560540	19010	19020	19020	19010	129
641	20241004	091600	1107960	19030	19030	19030	19030	10
642	20241004	091500	917660	19030	19030	19030	19030	0
643	20241004	091400	917660	19030	19030	19030	19030	0
644	20241004	091300	917660	19030	19030	19030	19030	0
645	20241004	091200	917660	19030	19030	19030	19030	0
646	20241004	091100	917660	19030	19030	19030	19030	0
647	20241004	091000	917660	19030	19030	19030	19030	0
648	20241004	090900	917660	19030	19030	19030	19030	0
649	20241004	090800	917660	19030	19030	19030	19030	5
650	20241004	090700	822510	19110	19110	19110	19110	0
651	20241004	090600	822510	19110	19110	19110	19110	0
652	20241004	090500	822510	19110	19110	19110	19110	0
653	20241004	090400	822510	19110	19110	19110	19110	0
654	20241004	090300	822510	19110	19110	19110	19110	17
655	20241004	090200	497640	19140	19140	19140	19140	0
656	20241004	090100	497640	19140	19140	19140	19140	0
657	20241004	090000	497640	19140	19140	19140	19140	26