KissMeData/089600/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200000	145085140	15970	15970	15970	15970	103
3	20241002	195900	145085140	15970	15970	15970	15970	0
4	20241002	195800	145085140	15970	15970	15970	15970	0
5	20241002	195700	145085140	15970	15970	15970	15970	0
6	20241002	195600	145085140	15970	15970	15970	15970	0
7	20241002	195500	145085140	15970	15970	15970	15970	0
8	20241002	195400	145085140	15970	15970	15970	15970	0
9	20241002	195300	145085140	15970	15970	15970	15970	0
10	20241002	195200	145085140	15970	15970	15970	15970	0
11	20241002	195100	145085140	15970	15970	15970	15970	0
12	20241002	195000	145085140	15970	15970	15970	15970	0
13	20241002	194900	145085140	15970	15970	15970	15970	0
14	20241002	194800	145085140	15970	15970	15970	15970	0
15	20241002	194700	145085140	15970	15970	15970	15970	0
16	20241002	194600	145085140	15970	15970	15970	15970	0
17	20241002	194500	145085140	15970	15970	15970	15970	0
18	20241002	194400	145085140	15970	15970	15970	15970	0
19	20241002	194300	145085140	15970	15970	15970	15970	0
20	20241002	194200	145085140	15970	15970	15970	15970	0
21	20241002	194100	145085140	15970	15970	15970	15970	0
22	20241002	194000	145085140	15970	15970	15970	15970	0
23	20241002	193900	145085140	15970	15970	15970	15970	0
24	20241002	193800	145085140	15970	15970	15970	15970	0
25	20241002	193700	145085140	15970	15970	15970	15970	0
26	20241002	193600	145085140	15970	15970	15970	15970	0
27	20241002	193500	145085140	15970	15970	15970	15970	0
28	20241002	193400	145085140	15970	15970	15970	15970	0
29	20241002	193300	145085140	15970	15970	15970	15970	0
30	20241002	193200	145085140	15970	15970	15970	15970	0
31	20241002	193100	145085140	15970	15970	15970	15970	0
32	20241002	193000	145085140	15970	15970	15970	15970	103
33	20241002	192900	145085140	15970	15970	15970	15970	0
34	20241002	192800	145085140	15970	15970	15970	15970	0
35	20241002	192700	145085140	15970	15970	15970	15970	0
36	20241002	192600	145085140	15970	15970	15970	15970	0
37	20241002	192500	145085140	15970	15970	15970	15970	0
38	20241002	192400	145085140	15970	15970	15970	15970	0
39	20241002	192300	145085140	15970	15970	15970	15970	0
40	20241002	192200	145085140	15970	15970	15970	15970	0
41	20241002	192100	145085140	15970	15970	15970	15970	0
42	20241002	192000	145085140	15970	15970	15970	15970	0
43	20241002	191900	145085140	15970	15970	15970	15970	0
44	20241002	191800	145085140	15970	15970	15970	15970	0
45	20241002	191700	145085140	15970	15970	15970	15970	0
46	20241002	191600	145085140	15970	15970	15970	15970	0
47	20241002	191500	145085140	15970	15970	15970	15970	0
48	20241002	191400	145085140	15970	15970	15970	15970	0
49	20241002	191300	145085140	15970	15970	15970	15970	0
50	20241002	191200	145085140	15970	15970	15970	15970	0
51	20241002	191100	145085140	15970	15970	15970	15970	0
52	20241002	191000	145085140	15970	15970	15970	15970	0
53	20241002	190900	145085140	15970	15970	15970	15970	0
54	20241002	190800	145085140	15970	15970	15970	15970	0
55	20241002	190700	145085140	15970	15970	15970	15970	0
56	20241002	190600	145085140	15970	15970	15970	15970	0
57	20241002	190500	145085140	15970	15970	15970	15970	0
58	20241002	190400	145085140	15970	15970	15970	15970	0
59	20241002	190300	145085140	15970	15970	15970	15970	0
60	20241002	190200	145085140	15970	15970	15970	15970	0
61	20241002	190100	145085140	15970	15970	15970	15970	0
62	20241002	190000	145085140	15970	15970	15970	15970	103
63	20241002	185900	145085140	15970	15970	15970	15970	0
64	20241002	185800	145085140	15970	15970	15970	15970	0
65	20241002	185700	145085140	15970	15970	15970	15970	0
66	20241002	185600	145085140	15970	15970	15970	15970	0
67	20241002	185500	145085140	15970	15970	15970	15970	0
68	20241002	185400	145085140	15970	15970	15970	15970	0
69	20241002	185300	145085140	15970	15970	15970	15970	0
70	20241002	185200	145085140	15970	15970	15970	15970	0
71	20241002	185100	145085140	15970	15970	15970	15970	0
72	20241002	185000	145085140	15970	15970	15970	15970	0
73	20241002	184900	145085140	15970	15970	15970	15970	0
74	20241002	184800	145085140	15970	15970	15970	15970	0
75	20241002	184700	145085140	15970	15970	15970	15970	0
76	20241002	184600	145085140	15970	15970	15970	15970	0
77	20241002	184500	145085140	15970	15970	15970	15970	0
78	20241002	184400	145085140	15970	15970	15970	15970	0
79	20241002	184300	145085140	15970	15970	15970	15970	0
80	20241002	184200	145085140	15970	15970	15970	15970	0
81	20241002	184100	145085140	15970	15970	15970	15970	0
82	20241002	184000	145085140	15970	15970	15970	15970	0
83	20241002	183900	145085140	15970	15970	15970	15970	0
84	20241002	183800	145085140	15970	15970	15970	15970	0
85	20241002	183700	145085140	15970	15970	15970	15970	0
86	20241002	183600	145085140	15970	15970	15970	15970	0
87	20241002	183500	145085140	15970	15970	15970	15970	0
88	20241002	183400	145085140	15970	15970	15970	15970	0
89	20241002	183300	145085140	15970	15970	15970	15970	0
90	20241002	183200	145085140	15970	15970	15970	15970	0
91	20241002	183100	145085140	15970	15970	15970	15970	0
92	20241002	183000	145085140	15970	15970	15970	15970	103
93	20241002	182900	145085140	15970	15970	15970	15970	0
94	20241002	182800	145085140	15970	15970	15970	15970	0
95	20241002	182700	145085140	15970	15970	15970	15970	0
96	20241002	182600	145085140	15970	15970	15970	15970	0
97	20241002	182500	145085140	15970	15970	15970	15970	0
98	20241002	182400	145085140	15970	15970	15970	15970	0
99	20241002	182300	145085140	15970	15970	15970	15970	0
100	20241002	182200	145085140	15970	15970	15970	15970	0
101	20241002	182100	145085140	15970	15970	15970	15970	0
102	20241002	182000	145085140	15970	15970	15970	15970	0
103	20241002	181900	145085140	15970	15970	15970	15970	0
104	20241002	181800	145085140	15970	15970	15970	15970	0
105	20241002	181700	145085140	15970	15970	15970	15970	0
106	20241002	181600	145085140	15970	15970	15970	15970	0
107	20241002	181500	145085140	15970	15970	15970	15970	0
108	20241002	181400	145085140	15970	15970	15970	15970	0
109	20241002	181300	145085140	15970	15970	15970	15970	0
110	20241002	181200	145085140	15970	15970	15970	15970	0
111	20241002	181100	145085140	15970	15970	15970	15970	0
112	20241002	181000	145085140	15970	15970	15970	15970	0
113	20241002	180900	145085140	15970	15970	15970	15970	0
114	20241002	180800	145085140	15970	15970	15970	15970	0
115	20241002	180700	145085140	15970	15970	15970	15970	0
116	20241002	180600	145085140	15970	15970	15970	15970	0
117	20241002	180500	145085140	15970	15970	15970	15970	0
118	20241002	180400	145085140	15970	15970	15970	15970	0
119	20241002	180300	145085140	15970	15970	15970	15970	0
120	20241002	180200	145085140	15970	15970	15970	15970	0
121	20241002	180100	145085140	15970	15970	15970	15970	0
122	20241002	180000	145085140	15970	15970	15970	15970	103
123	20241002	175900	145085140	15970	15970	15970	15970	0
124	20241002	175800	145085140	15970	15970	15970	15970	0
125	20241002	175700	145085140	15970	15970	15970	15970	0
126	20241002	175600	145085140	15970	15970	15970	15970	0
127	20241002	175500	145085140	15970	15970	15970	15970	0
128	20241002	175400	145085140	15970	15970	15970	15970	0
129	20241002	175300	145085140	15970	15970	15970	15970	0
130	20241002	175200	145085140	15970	15970	15970	15970	0
131	20241002	175100	145085140	15970	15970	15970	15970	0
132	20241002	175000	145085140	15970	15970	15970	15970	0
133	20241002	174900	145085140	15970	15970	15970	15970	0
134	20241002	174800	145085140	15970	15970	15970	15970	0
135	20241002	174700	145085140	15970	15970	15970	15970	0
136	20241002	174600	145085140	15970	15970	15970	15970	0
137	20241002	174500	145085140	15970	15970	15970	15970	0
138	20241002	174400	145085140	15970	15970	15970	15970	0
139	20241002	174300	145085140	15970	15970	15970	15970	0
140	20241002	174200	145085140	15970	15970	15970	15970	0
141	20241002	174100	145085140	15970	15970	15970	15970	0
142	20241002	174000	145085140	15970	15970	15970	15970	0
143	20241002	173900	145085140	15970	15970	15970	15970	0
144	20241002	173800	145085140	15970	15970	15970	15970	0
145	20241002	173700	145085140	15970	15970	15970	15970	0
146	20241002	173600	145085140	15970	15970	15970	15970	0
147	20241002	173500	145085140	15970	15970	15970	15970	0
148	20241002	173400	145085140	15970	15970	15970	15970	0
149	20241002	173300	145085140	15970	15970	15970	15970	0
150	20241002	173200	145085140	15970	15970	15970	15970	0
151	20241002	173100	145085140	15970	15970	15970	15970	0
152	20241002	173000	145085140	15970	15970	15970	15970	103
153	20241002	172900	145085140	15970	15970	15970	15970	0
154	20241002	172800	145085140	15970	15970	15970	15970	0
155	20241002	172700	145085140	15970	15970	15970	15970	0
156	20241002	172600	145085140	15970	15970	15970	15970	0
157	20241002	172500	145085140	15970	15970	15970	15970	0
158	20241002	172400	145085140	15970	15970	15970	15970	0
159	20241002	172300	145085140	15970	15970	15970	15970	0
160	20241002	172200	145085140	15970	15970	15970	15970	0
161	20241002	172100	145085140	15970	15970	15970	15970	0
162	20241002	172000	145085140	15970	15970	15970	15970	0
163	20241002	171900	145085140	15970	15970	15970	15970	0
164	20241002	171800	145085140	15970	15970	15970	15970	0
165	20241002	171700	145085140	15970	15970	15970	15970	0
166	20241002	171600	145085140	15970	15970	15970	15970	0
167	20241002	171500	145085140	15970	15970	15970	15970	0
168	20241002	171400	145085140	15970	15970	15970	15970	0
169	20241002	171300	145085140	15970	15970	15970	15970	0
170	20241002	171200	145085140	15970	15970	15970	15970	0
171	20241002	171100	145085140	15970	15970	15970	15970	0
172	20241002	171000	145085140	15970	15970	15970	15970	0
173	20241002	170900	145085140	15970	15970	15970	15970	0
174	20241002	170800	145085140	15970	15970	15970	15970	0
175	20241002	170700	145085140	15970	15970	15970	15970	0
176	20241002	170600	145085140	15970	15970	15970	15970	0
177	20241002	170500	145085140	15970	15970	15970	15970	0
178	20241002	170400	145085140	15970	15970	15970	15970	0
179	20241002	170300	145085140	15970	15970	15970	15970	0
180	20241002	170200	145085140	15970	15970	15970	15970	0
181	20241002	170100	145085140	15970	15970	15970	15970	0
182	20241002	170000	145085140	15970	15970	15970	15970	103
183	20241002	165900	145085140	15970	15970	15970	15970	0
184	20241002	165800	145085140	15970	15970	15970	15970	0
185	20241002	165700	145085140	15970	15970	15970	15970	0
186	20241002	165600	145085140	15970	15970	15970	15970	0
187	20241002	165500	145085140	15970	15970	15970	15970	0
188	20241002	165400	145085140	15970	15970	15970	15970	0
189	20241002	165300	145085140	15970	15970	15970	15970	0
190	20241002	165200	145085140	15970	15970	15970	15970	0
191	20241002	165100	145085140	15970	15970	15970	15970	0
192	20241002	165000	145085140	15970	15970	15970	15970	0
193	20241002	164900	145085140	15970	15970	15970	15970	0
194	20241002	164800	145085140	15970	15970	15970	15970	0
195	20241002	164700	145085140	15970	15970	15970	15970	0
196	20241002	164600	145085140	15970	15970	15970	15970	0
197	20241002	164500	145085140	15970	15970	15970	15970	0
198	20241002	164400	145085140	15970	15970	15970	15970	0
199	20241002	164300	145085140	15970	15970	15970	15970	0
200	20241002	164200	145085140	15970	15970	15970	15970	0
201	20241002	164100	145085140	15970	15970	15970	15970	0
202	20241002	164000	145085140	15970	15970	15970	15970	0
203	20241002	163900	145085140	15970	15970	15970	15970	0
204	20241002	163800	145085140	15970	15970	15970	15970	0
205	20241002	163700	145085140	15970	15970	15970	15970	0
206	20241002	163600	145085140	15970	15970	15970	15970	0
207	20241002	163500	145085140	15970	15970	15970	15970	0
208	20241002	163400	145085140	15970	15970	15970	15970	0
209	20241002	163300	145085140	15970	15970	15970	15970	0
210	20241002	163200	145085140	15970	15970	15970	15970	0
211	20241002	163100	145085140	15970	15970	15970	15970	0
212	20241002	163000	145085140	15970	15970	15970	15970	103
213	20241002	162900	145085140	15970	15970	15970	15970	0
214	20241002	162800	145085140	15970	15970	15970	15970	0
215	20241002	162700	145085140	15970	15970	15970	15970	0
216	20241002	162600	145085140	15970	15970	15970	15970	0
217	20241002	162500	145085140	15970	15970	15970	15970	0
218	20241002	162400	145085140	15970	15970	15970	15970	0
219	20241002	162300	145085140	15970	15970	15970	15970	0
220	20241002	162200	145085140	15970	15970	15970	15970	0
221	20241002	162100	145085140	15970	15970	15970	15970	0
222	20241002	162000	145085140	15970	15970	15970	15970	0
223	20241002	161900	145085140	15970	15970	15970	15970	0
224	20241002	161800	145085140	15970	15970	15970	15970	0
225	20241002	161700	145085140	15970	15970	15970	15970	0
226	20241002	161600	145085140	15970	15970	15970	15970	0
227	20241002	161500	145085140	15970	15970	15970	15970	0
228	20241002	161400	145085140	15970	15970	15970	15970	0
229	20241002	161300	145085140	15970	15970	15970	15970	0
230	20241002	161200	145085140	15970	15970	15970	15970	0
231	20241002	161100	145085140	15970	15970	15970	15970	0
232	20241002	161000	145085140	15970	15970	15970	15970	0
233	20241002	160900	145085140	15970	15970	15970	15970	0
234	20241002	160800	145085140	15970	15970	15970	15970	0
235	20241002	160700	145085140	15970	15970	15970	15970	0
236	20241002	160600	145085140	15970	15970	15970	15970	0
237	20241002	160500	145085140	15970	15970	15970	15970	0
238	20241002	160400	145085140	15970	15970	15970	15970	0
239	20241002	160300	145085140	15970	15970	15970	15970	0
240	20241002	160200	145085140	15970	15970	15970	15970	0
241	20241002	160100	145085140	15970	15970	15970	15970	0
242	20241002	160000	145085140	15970	15970	15970	15970	103
243	20241002	155900	145085140	15970	15970	15970	15970	0
244	20241002	155800	145085140	15970	15970	15970	15970	0
245	20241002	155700	145085140	15970	15970	15970	15970	0
246	20241002	155600	145085140	15970	15970	15970	15970	0
247	20241002	155500	145085140	15970	15970	15970	15970	0
248	20241002	155400	145085140	15970	15970	15970	15970	0
249	20241002	155300	145085140	15970	15970	15970	15970	0
250	20241002	155200	145085140	15970	15970	15970	15970	0
251	20241002	155100	145085140	15970	15970	15970	15970	0
252	20241002	155000	145085140	15970	15970	15970	15970	0
253	20241002	154900	145085140	15970	15970	15970	15970	0
254	20241002	154800	145085140	15970	15970	15970	15970	0
255	20241002	154700	145085140	15970	15970	15970	15970	0
256	20241002	154600	145085140	15970	15970	15970	15970	0
257	20241002	154500	145085140	15970	15970	15970	15970	0
258	20241002	154400	145085140	15970	15970	15970	15970	0
259	20241002	154300	145085140	15970	15970	15970	15970	0
260	20241002	154200	145085140	15970	15970	15970	15970	0
261	20241002	154100	145085140	15970	15970	15970	15970	0
262	20241002	154000	145085140	15970	15970	15970	15970	0
263	20241002	153900	145085140	15970	15970	15970	15970	0
264	20241002	153800	145085140	15970	15970	15970	15970	0
265	20241002	153700	145085140	15970	15970	15970	15970	0
266	20241002	153600	145085140	15970	15970	15970	15970	0
267	20241002	153500	145085140	15970	15970	15970	15970	0
268	20241002	153400	145085140	15970	15970	15970	15970	0
269	20241002	153300	145085140	15970	15970	15970	15970	0
270	20241002	153200	145085140	15970	15970	15970	15970	0
271	20241002	153100	145085140	15970	15970	15970	15970	0
272	20241002	153000	145085140	15970	15970	15970	15970	206
273	20241002	152900	143440230	15800	15800	15800	15800	0
274	20241002	152800	143440230	15800	15800	15800	15800	0
275	20241002	152700	143440230	15800	15800	15800	15800	0
276	20241002	152600	143440230	15800	15800	15800	15800	0
277	20241002	152500	143440230	15800	15800	15800	15800	0
278	20241002	152400	143440230	15800	15800	15800	15800	0
279	20241002	152300	143440230	15800	15800	15800	15800	0
280	20241002	152200	143440230	15800	15800	15800	15800	0
281	20241002	152100	143440230	15800	15800	15800	15800	0
282	20241002	152000	143440230	15800	15800	15800	15800	0
283	20241002	151900	143440230	15800	15800	15800	15800	9
284	20241002	151800	143298030	15800	15840	15850	15800	416
285	20241002	151700	136713890	15840	15840	15840	15840	5
286	20241002	151600	136634690	15850	15850	15850	15850	0
287	20241002	151500	136634690	15850	15850	15850	15850	5
288	20241002	151400	136555440	15850	15870	15870	15850	414
289	20241002	151300	129992530	15860	15860	15860	15860	0
290	20241002	151200	129992530	15860	15860	15860	15860	0
291	20241002	151100	129992530	15860	15860	15860	15860	0
292	20241002	151000	129992530	15860	15860	15860	15860	1
293	20241002	150900	129976670	15970	15970	15970	15970	0
294	20241002	150800	129976670	15970	15880	15970	15860	707
295	20241002	150700	118758310	15880	15890	15890	15880	14
296	20241002	150600	118535900	15930	15930	15930	15930	0
297	20241002	150500	118535900	15930	15930	15930	15930	0
298	20241002	150400	118535900	15930	15930	15930	15930	0
299	20241002	150300	118535900	15930	15930	15930	15930	1
300	20241002	150200	118519970	15900	15900	15900	15900	0
301	20241002	150100	118519970	15900	15900	15900	15900	101
302	20241002	150000	116914070	15900	15900	15900	15900	0
303	20241002	145900	116914070	15900	15900	15900	15900	0
304	20241002	145800	116914070	15900	15900	15900	15900	0
305	20241002	145700	116914070	15900	15890	15900	15880	325
306	20241002	145600	111750350	15900	15900	15900	15900	125
307	20241002	145500	109762850	15900	15930	15930	15900	294
308	20241002	145400	105083840	15930	15930	15930	15930	0
309	20241002	145300	105083840	15930	15930	15930	15930	20
310	20241002	145200	104765240	15930	15930	15930	15930	5
311	20241002	145100	104685590	15930	15930	15930	15930	0
312	20241002	145000	104685590	15930	15930	15930	15930	0
313	20241002	144900	104685590	15930	15930	15930	15930	0
314	20241002	144800	104685590	15930	15930	15930	15930	5
315	20241002	144700	104605940	15930	15930	15930	15930	1
316	20241002	144600	104590010	15930	15930	15930	15930	312
317	20241002	144500	99619850	15930	15930	15930	15930	0
318	20241002	144400	99619850	15930	15930	15930	15930	0
319	20241002	144300	99619850	15930	15930	15930	15930	0
320	20241002	144200	99619850	15930	15930	15930	15930	0
321	20241002	144100	99619850	15930	15930	15930	15930	0
322	20241002	144000	99619850	15930	15930	15930	15930	2
323	20241002	143900	99587990	15930	15930	15970	15930	4
324	20241002	143800	99524230	15930	15930	15930	15930	4
325	20241002	143700	99460510	15930	15930	15930	15930	4
326	20241002	143600	99396790	15930	15940	15940	15930	238
327	20241002	143500	95603080	15940	15950	15950	15940	102
328	20241002	143400	93976190	15950	15960	15960	15950	174
329	20241002	143300	91199340	15960	15970	15970	15960	28
330	20241002	143200	90752200	15970	15970	15970	15970	124
331	20241002	143100	88771920	15980	16020	16020	15980	4
332	20241002	143000	88707880	16010	16010	16010	16010	0
333	20241002	142900	88707880	16010	16010	16010	16010	0
334	20241002	142800	88707880	16010	16010	16010	16010	0
335	20241002	142700	88707880	16010	16010	16010	16010	0
336	20241002	142600	88707880	16010	16010	16010	16010	0
337	20241002	142500	88707880	16010	16020	16020	16010	150
338	20241002	142400	86305880	16010	16010	16010	16010	100
339	20241002	142300	84704880	16010	16010	16010	16010	0
340	20241002	142200	84704880	16010	16010	16010	16010	0
341	20241002	142100	84704880	16010	16010	16010	16010	0
342	20241002	142000	84704880	16010	16010	16010	16010	0
343	20241002	141900	84704880	16010	16010	16010	16010	0
344	20241002	141800	84704880	16010	16010	16010	16010	0
345	20241002	141700	84704880	16010	16010	16010	16010	0
346	20241002	141600	84704880	16010	16010	16010	16010	0
347	20241002	141500	84704880	16010	16010	16010	16010	0
348	20241002	141400	84704880	16010	16010	16010	16010	0
349	20241002	141300	84704880	16010	16010	16010	16010	0
350	20241002	141200	84704880	16010	16010	16010	16010	0
351	20241002	141100	84704880	16010	16010	16010	16010	0
352	20241002	141000	84704880	16010	16010	16010	16010	0
353	20241002	140900	84704880	16010	16010	16010	16010	0
354	20241002	140800	84704880	16010	16010	16010	16010	10
355	20241002	140700	84544780	16020	16020	16020	16020	0
356	20241002	140600	84544780	16020	16020	16020	16020	0
357	20241002	140500	84544780	16020	16020	16020	16020	0
358	20241002	140400	84544780	16020	16020	16020	16020	0
359	20241002	140300	84544780	16020	16020	16020	16020	0
360	20241002	140200	84544780	16020	16020	16020	16020	0
361	20241002	140100	84544780	16020	16020	16020	16020	0
362	20241002	140000	84544780	16020	16020	16020	16020	0
363	20241002	135900	84544780	16020	16020	16020	16020	0
364	20241002	135800	84544780	16020	16020	16020	16020	0
365	20241002	135700	84544780	16020	16020	16020	16020	0
366	20241002	135600	84544780	16020	16020	16020	16020	0
367	20241002	135500	84544780	16020	16020	16020	16020	0
368	20241002	135400	84544780	16020	16020	16020	16020	0
369	20241002	135300	84544780	16020	16020	16020	16020	5
370	20241002	135200	84464680	16020	16020	16020	16020	0
371	20241002	135100	84464680	16020	16020	16020	16020	0
372	20241002	135000	84464680	16020	16020	16020	16020	0
373	20241002	134900	84464680	16020	16020	16020	16020	0
374	20241002	134800	84464680	16020	16020	16020	16020	0
375	20241002	134700	84464680	16020	16020	16020	16020	0
376	20241002	134600	84464680	16020	16020	16020	16020	0
377	20241002	134500	84464680	16020	16020	16020	16020	0
378	20241002	134400	84464680	16020	16020	16020	16020	0
379	20241002	134300	84464680	16020	16020	16020	16020	0
380	20241002	134200	84464680	16020	16020	16020	16020	0
381	20241002	134100	84464680	16020	16020	16020	16020	0
382	20241002	134000	84464680	16020	16020	16020	16020	0
383	20241002	133900	84464680	16020	16020	16020	16020	1
384	20241002	133800	84448660	15960	15960	15960	15960	0
385	20241002	133700	84448660	15960	15960	15960	15960	0
386	20241002	133600	84448660	15960	15960	15960	15960	67
387	20241002	133500	83379340	15980	15990	15990	15980	35
388	20241002	133400	82819840	16040	16040	16040	16040	0
389	20241002	133300	82819840	16040	16040	16040	16040	0
390	20241002	133200	82819840	16040	16040	16040	16040	0
391	20241002	133100	82819840	16040	16040	16040	16040	0
392	20241002	133000	82819840	16040	16040	16040	16040	0
393	20241002	132900	82819840	16040	16040	16040	16040	0
394	20241002	132800	82819840	16040	16040	16040	16040	0
395	20241002	132700	82819840	16040	16040	16040	16040	0
396	20241002	132600	82819840	16040	16040	16040	16040	0
397	20241002	132500	82819840	16040	16040	16040	16040	0
398	20241002	132400	82819840	16040	16040	16040	16040	0
399	20241002	132300	82819840	16040	16040	16040	16040	0
400	20241002	132200	82819840	16040	16040	16040	16040	0
401	20241002	132100	82819840	16040	16040	16040	16040	0
402	20241002	132000	82819840	16040	16040	16040	16040	0
403	20241002	131900	82819840	16040	16040	16040	16040	0
404	20241002	131800	82819840	16040	16040	16040	16040	0
405	20241002	131700	82819840	16040	16040	16040	16040	0
406	20241002	131600	82819840	16040	16040	16040	16040	0
407	20241002	131500	82819840	16040	16040	16040	16040	0
408	20241002	131400	82819840	16040	16040	16040	16040	0
409	20241002	131300	82819840	16040	16040	16040	16040	0
410	20241002	131200	82819840	16040	16040	16040	16040	0
411	20241002	131100	82819840	16040	16040	16040	16040	0
412	20241002	131000	82819840	16040	16040	16040	16040	0
413	20241002	130900	82819840	16040	16040	16040	16040	0
414	20241002	130800	82819840	16040	16040	16040	16040	0
415	20241002	130700	82819840	16040	16040	16040	16040	0
416	20241002	130600	82819840	16040	16040	16040	16040	0
417	20241002	130500	82819840	16040	16040	16040	16040	0
418	20241002	130400	82819840	16040	16040	16040	16040	0
419	20241002	130300	82819840	16040	16040	16040	16040	0
420	20241002	130200	82819840	16040	16040	16040	16040	0
421	20241002	130100	82819840	16040	16040	16040	16040	0
422	20241002	130000	82819840	16040	16040	16040	16040	0
423	20241002	125900	82819840	16040	16030	16040	16030	10
424	20241002	125800	82659450	16030	16030	16030	16030	0
425	20241002	125700	82659450	16030	16030	16030	16030	0
426	20241002	125600	82659450	16030	16030	16030	16030	0
427	20241002	125500	82659450	16030	16030	16030	16030	0
428	20241002	125400	82659450	16030	16030	16030	16030	0
429	20241002	125300	82659450	16030	16030	16030	16030	0
430	20241002	125200	82659450	16030	16030	16030	16030	0
431	20241002	125100	82659450	16030	16030	16030	16030	1
432	20241002	125000	82643420	15950	15950	15950	15950	0
433	20241002	124900	82643420	15950	15950	15950	15950	0
434	20241002	124800	82643420	15950	15950	15950	15950	0
435	20241002	124700	82643420	15950	16000	16000	15950	748
436	20241002	124600	70698470	16000	16000	16000	16000	9
437	20241002	124500	70554470	16040	16040	16040	16040	0
438	20241002	124400	70554470	16040	16040	16040	16040	0
439	20241002	124300	70554470	16040	16040	16040	16040	0
440	20241002	124200	70554470	16040	16040	16040	16040	0
441	20241002	124100	70554470	16040	16040	16040	16040	0
442	20241002	124000	70554470	16040	16040	16040	16040	0
443	20241002	123900	70554470	16040	16040	16040	16040	0
444	20241002	123800	70554470	16040	16040	16040	16040	0
445	20241002	123700	70554470	16040	16040	16040	16040	0
446	20241002	123600	70554470	16040	16040	16040	16040	0
447	20241002	123500	70554470	16040	16040	16040	16040	0
448	20241002	123400	70554470	16040	16040	16040	16040	28
449	20241002	123300	70105350	16040	16040	16040	16040	0
450	20241002	123200	70105350	16040	16040	16040	16040	1
451	20241002	123100	70089310	15990	15990	15990	15990	0
452	20241002	123000	70089310	15990	16040	16040	15990	411
453	20241002	122900	63497420	16040	16040	16040	16040	0
454	20241002	122800	63497420	16040	16040	16040	16040	0
455	20241002	122700	63497420	16040	16040	16040	16040	0
456	20241002	122600	63497420	16040	16040	16040	16040	0
457	20241002	122500	63497420	16040	16040	16040	16040	0
458	20241002	122400	63497420	16040	16040	16040	16040	0
459	20241002	122300	63497420	16040	16040	16040	16040	0
460	20241002	122200	63497420	16040	16040	16040	16040	0
461	20241002	122100	63497420	16040	16040	16040	16040	0
462	20241002	122000	63497420	16040	16040	16040	16040	0
463	20241002	121900	63497420	16040	16040	16040	16040	0
464	20241002	121800	63497420	16040	16040	16040	16040	0
465	20241002	121700	63497420	16040	16040	16040	16040	0
466	20241002	121600	63497420	16040	16040	16040	16040	0
467	20241002	121500	63497420	16040	16040	16040	16040	0
468	20241002	121400	63497420	16040	16040	16040	16040	0
469	20241002	121300	63497420	16040	16040	16040	16040	0
470	20241002	121200	63497420	16040	16040	16040	16040	0
471	20241002	121100	63497420	16040	16040	16040	16040	0
472	20241002	121000	63497420	16040	16040	16040	16040	0
473	20241002	120900	63497420	16040	16040	16040	16040	0
474	20241002	120800	63497420	16040	16040	16040	16040	0
475	20241002	120700	63497420	16040	16040	16040	16040	29
476	20241002	120600	63032260	16000	16000	16000	16000	1
477	20241002	120500	63016260	16050	16050	16050	16050	0
478	20241002	120400	63016260	16050	16050	16050	16050	0
479	20241002	120300	63016260	16050	16050	16050	16050	0
480	20241002	120200	63016260	16050	16050	16050	16050	13
481	20241002	120100	62807610	16060	16060	16060	16060	0
482	20241002	120000	62807610	16060	16060	16060	16060	0
483	20241002	115900	62807610	16060	16060	16060	16060	1
484	20241002	115800	62791550	16050	16050	16050	16050	100
485	20241002	115700	61186550	16060	16060	16060	16060	0
486	20241002	115600	61186550	16060	16060	16060	16050	20
487	20241002	115500	60865380	16060	15980	16060	15980	2
488	20241002	115400	60833340	16060	15990	16060	15990	102
489	20241002	115300	59202270	16070	16070	16070	16070	0
490	20241002	115200	59202270	16070	16070	16070	16070	0
491	20241002	115100	59202270	16070	16070	16070	16070	0
492	20241002	115000	59202270	16070	16070	16070	16070	0
493	20241002	114900	59202270	16070	16070	16070	16070	0
494	20241002	114800	59202270	16070	16070	16070	16070	0
495	20241002	114700	59202270	16070	16070	16070	16070	0
496	20241002	114600	59202270	16070	16070	16070	16070	0
497	20241002	114500	59202270	16070	16070	16070	16070	0
498	20241002	114400	59202270	16070	16070	16070	16070	0
499	20241002	114300	59202270	16070	16070	16070	16070	0
500	20241002	114200	59202270	16070	16070	16070	16070	0
501	20241002	114100	59202270	16070	16070	16070	16070	0
502	20241002	114000	59202270	16070	16070	16070	16070	0
503	20241002	113900	59202270	16070	16070	16070	16070	0
504	20241002	113800	59202270	16070	16070	16070	16070	0
505	20241002	113700	59202270	16070	16070	16070	16070	0
506	20241002	113600	59202270	16070	16070	16070	16070	0
507	20241002	113500	59202270	16070	15990	16070	15990	3
508	20241002	113400	59154190	15990	15990	15990	15990	0
509	20241002	113300	59154190	15990	15990	15990	15990	0
510	20241002	113200	59154190	15990	15990	15990	15990	0
511	20241002	113100	59154190	15990	15990	15990	15990	17
512	20241002	113000	58882360	16070	16070	16070	16070	25
513	20241002	112900	58480610	16070	16070	16070	16070	0
514	20241002	112800	58480610	16070	16070	16070	16070	0
515	20241002	112700	58480610	16070	16070	16070	16070	0
516	20241002	112600	58480610	16070	16070	16070	16070	0
517	20241002	112500	58480610	16070	16000	16070	16000	101
518	20241002	112400	56864530	16070	16070	16070	16070	0
519	20241002	112300	56864530	16070	16070	16070	16070	0
520	20241002	112200	56864530	16070	16070	16070	16070	0
521	20241002	112100	56864530	16070	16070	16070	16070	0
522	20241002	112000	56864530	16070	16070	16070	16070	0
523	20241002	111900	56864530	16070	16070	16070	16070	0
524	20241002	111800	56864530	16070	16070	16070	16070	0
525	20241002	111700	56864530	16070	16070	16070	16070	0
526	20241002	111600	56864530	16070	16070	16070	16070	1
527	20241002	111500	56848460	16080	16080	16080	16080	0
528	20241002	111400	56848460	16080	16080	16080	16080	0
529	20241002	111300	56848460	16080	16080	16080	16080	0
530	20241002	111200	56848460	16080	16080	16080	16080	0
531	20241002	111100	56848460	16080	16080	16080	16080	0
532	20241002	111000	56848460	16080	16080	16080	16080	0
533	20241002	110900	56848460	16080	16080	16080	16080	0
534	20241002	110800	56848460	16080	16080	16080	16080	0
535	20241002	110700	56848460	16080	16080	16080	16080	0
536	20241002	110600	56848460	16080	16080	16080	16080	0
537	20241002	110500	56848460	16080	16080	16080	16080	0
538	20241002	110400	56848460	16080	16080	16080	16080	0
539	20241002	110300	56848460	16080	16080	16080	16080	7
540	20241002	110200	56735900	16090	16010	16090	16010	50
541	20241002	110100	55932620	16000	16000	16000	16000	14
542	20241002	110000	55708620	15980	15980	15980	15980	698
543	20241002	105900	44554580	15980	15980	15980	15980	60
544	20241002	105800	43595780	15960	15960	15960	15960	100
545	20241002	105700	41999780	15970	15970	15970	15970	0
546	20241002	105600	41999780	15970	15970	15970	15970	0
547	20241002	105500	41999780	15970	15970	15970	15970	1
548	20241002	105400	41983810	15970	15970	15970	15970	0
549	20241002	105300	41983810	15970	15970	15970	15970	29
550	20241002	105200	41520680	15970	15970	15970	15970	0
551	20241002	105100	41520680	15970	15970	15970	15970	0
552	20241002	105000	41520680	15970	15970	15970	15970	1
553	20241002	104900	41504710	15960	15960	15960	15960	0
554	20241002	104800	41504710	15960	15960	15960	15960	0
555	20241002	104700	41504710	15960	15960	15960	15960	1
556	20241002	104600	41488750	15970	15970	15970	15970	45
557	20241002	104500	40770100	15970	15970	15970	15970	150
558	20241002	104400	38374600	15960	15960	15960	15960	0
559	20241002	104300	38374600	15960	15960	15960	15960	0
560	20241002	104200	38374600	15960	15960	15960	15960	28
561	20241002	104100	37927720	15960	15960	15960	15960	0
562	20241002	104000	37927720	15960	15950	15960	15950	155
563	20241002	103900	35453970	15960	15960	15960	15960	0
564	20241002	103800	35453970	15960	15960	15960	15960	19
565	20241002	103700	35150730	15940	15940	15940	15940	0
566	20241002	103600	35150730	15940	15940	15940	15940	0
567	20241002	103500	35150730	15940	15940	15940	15940	0
568	20241002	103400	35150730	15940	15940	15940	15940	2
569	20241002	103300	35118850	15940	15940	15940	15940	0
570	20241002	103200	35118850	15940	15940	15940	15940	0
571	20241002	103100	35118850	15940	15940	15940	15940	0
572	20241002	103000	35118850	15940	15940	15940	15940	1
573	20241002	102900	35102910	15960	15960	15960	15960	0
574	20241002	102800	35102910	15960	15960	15960	15960	0
575	20241002	102700	35102910	15960	15960	15960	15960	0
576	20241002	102600	35102910	15960	15960	15960	15960	0
577	20241002	102500	35102910	15960	15960	15960	15960	0
578	20241002	102400	35102910	15960	15960	15960	15960	0
579	20241002	102300	35102910	15960	15960	15960	15960	0
580	20241002	102200	35102910	15960	15960	15960	15960	0
581	20241002	102100	35102910	15960	15960	15960	15960	0
582	20241002	102000	35102910	15960	15950	15960	15950	10
583	20241002	101900	34943400	15820	15820	15820	15820	0
584	20241002	101800	34943400	15820	15910	15910	15820	29
585	20241002	101700	34483730	15960	15960	15960	15960	0
586	20241002	101600	34483730	15960	15960	15960	15960	0
587	20241002	101500	34483730	15960	15960	15960	15960	0
588	20241002	101400	34483730	15960	15960	15960	15960	0
589	20241002	101300	34483730	15960	15960	15960	15960	0
590	20241002	101200	34483730	15960	15960	15960	15960	2
591	20241002	101100	34451810	15960	15960	15960	15960	3
592	20241002	101000	34403930	15960	15960	15960	15960	0
593	20241002	100900	34403930	15960	15960	15960	15960	0
594	20241002	100800	34403930	15960	15960	15960	15960	0
595	20241002	100700	34403930	15960	15960	15960	15960	0
596	20241002	100600	34403930	15960	15960	15960	15960	0
597	20241002	100500	34403930	15960	15960	15960	15960	1
598	20241002	100400	34387970	15970	15970	15970	15970	10
599	20241002	100300	34228270	15970	15940	15970	15940	230
600	20241002	100200	30561220	15930	15930	15930	15930	7
601	20241002	100100	30449710	15920	15920	15920	15920	0
602	20241002	100000	30449710	15920	15920	15920	15920	1
603	20241002	095900	30433790	15890	15890	15890	15890	0
604	20241002	095800	30433790	15890	15890	15890	15890	0
605	20241002	095700	30433790	15890	15890	15890	15890	5
606	20241002	095600	30354340	15920	15920	15920	15920	30
607	20241002	095500	29876740	15920	15900	15920	15900	3
608	20241002	095400	29829010	15790	15790	15790	15790	0
609	20241002	095300	29829010	15790	15790	15790	15790	0
610	20241002	095200	29829010	15790	15850	15850	15790	66
611	20241002	095100	28784650	15870	15870	15870	15870	0
612	20241002	095000	28784650	15870	15870	15870	15870	2
613	20241002	094900	28752910	15930	15930	15930	15930	0
614	20241002	094800	28752910	15930	15930	15930	15930	0
615	20241002	094700	28752910	15930	15930	15930	15930	0
616	20241002	094600	28752910	15930	15930	15930	15930	0
617	20241002	094500	28752910	15930	15930	15930	15930	0
618	20241002	094400	28752910	15930	15930	15930	15930	1
619	20241002	094300	28736980	15880	15880	15880	15880	0
620	20241002	094200	28736980	15880	15880	15880	15880	1
621	20241002	094100	28721100	15930	15930	15930	15930	0
622	20241002	094000	28721100	15930	15930	15930	15930	0
623	20241002	093900	28721100	15930	15930	15930	15930	12
624	20241002	093800	28529940	15930	15820	15940	15820	53
625	20241002	093700	27685780	15920	15920	15920	15920	0
626	20241002	093600	27685780	15920	15920	15920	15920	0
627	20241002	093500	27685780	15920	15920	15920	15920	0
628	20241002	093400	27685780	15920	15920	15920	15920	0
629	20241002	093300	27685780	15920	15920	15920	15920	0
630	20241002	093200	27685780	15920	15920	15920	15920	0
631	20241002	093100	27685780	15920	15920	15920	15920	0
632	20241002	093000	27685780	15920	15850	15920	15850	366
633	20241002	092900	21880450	15860	15860	15860	15860	0
634	20241002	092800	21880450	15860	15780	15860	15730	164
635	20241002	092700	19298170	15780	15780	15780	15780	80
636	20241002	092600	18035770	15860	15800	15860	15780	56
637	20241002	092500	17151180	15810	15810	15810	15810	26
638	20241002	092400	16740120	15810	15810	15810	15810	5
639	20241002	092300	16661070	15870	15870	15870	15870	0
640	20241002	092200	16661070	15870	15840	15870	15810	101
641	20241002	092100	15063420	15920	15920	15920	15920	0
642	20241002	092000	15063420	15920	15920	15920	15920	0
643	20241002	091900	15063420	15920	15920	15920	15920	0
644	20241002	091800	15063420	15920	15920	15920	15920	0
645	20241002	091700	15063420	15920	15920	15920	15920	0
646	20241002	091600	15063420	15920	15920	15920	15920	0
647	20241002	091500	15063420	15920	15920	15920	15920	0
648	20241002	091400	15063420	15920	15920	15920	15920	50
649	20241002	091300	14267420	15920	15920	15920	15920	2
650	20241002	091200	14235580	15920	15920	15920	15920	0
651	20241002	091100	14235580	15920	15920	15920	15920	0
652	20241002	091000	14235580	15920	15820	15920	15810	638
653	20241002	090900	4136470	15910	15910	15910	15910	0
654	20241002	090800	4136470	15910	15910	15910	15910	0
655	20241002	090700	4136470	15910	15910	15910	15910	0
656	20241002	090600	4136470	15910	15920	15920	15820	21
657	20241002	090500	3803910	15970	15970	15970	15970	0
658	20241002	090400	3803910	15970	15970	15970	15970	0
659	20241002	090300	3803910	15970	15830	15970	15810	121
660	20241002	090200	1887450	15970	15970	15970	15970	1
661	20241002	090100	1871480	15810	15810	15810	15810	0
662	20241002	090000	1871480	15810	15820	15820	15810	88