KissMeData/106190/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202500	212973120	13010	13010	13010	13010	260
3	20241007	202400	212973120	13010	13010	13010	13010	0
4	20241007	202300	212973120	13010	13010	13010	13010	0
5	20241007	202200	212973120	13010	13010	13010	13010	0
6	20241007	202100	212973120	13010	13010	13010	13010	0
7	20241007	202000	212973120	13010	13010	13010	13010	0
8	20241007	201900	212973120	13010	13010	13010	13010	0
9	20241007	201800	212973120	13010	13010	13010	13010	0
10	20241007	201700	212973120	13010	13010	13010	13010	0
11	20241007	201600	212973120	13010	13010	13010	13010	0
12	20241007	201500	212973120	13010	13010	13010	13010	0
13	20241007	201400	212973120	13010	13010	13010	13010	0
14	20241007	201300	212973120	13010	13010	13010	13010	0
15	20241007	201200	212973120	13010	13010	13010	13010	0
16	20241007	201100	212973120	13010	13010	13010	13010	0
17	20241007	201000	212973120	13010	13010	13010	13010	0
18	20241007	200900	212973120	13010	13010	13010	13010	0
19	20241007	200800	212973120	13010	13010	13010	13010	0
20	20241007	200700	212973120	13010	13010	13010	13010	0
21	20241007	200600	212973120	13010	13010	13010	13010	0
22	20241007	200500	212973120	13010	13010	13010	13010	0
23	20241007	200400	212973120	13010	13010	13010	13010	0
24	20241007	200300	212973120	13010	13010	13010	13010	0
25	20241007	200200	212973120	13010	13010	13010	13010	0
26	20241007	200100	212973120	13010	13010	13010	13010	0
27	20241007	200000	212973120	13010	13010	13010	13010	0
28	20241007	195900	212973120	13010	13010	13010	13010	0
29	20241007	195800	212973120	13010	13010	13010	13010	0
30	20241007	195700	212973120	13010	13010	13010	13010	0
31	20241007	195600	212973120	13010	13010	13010	13010	0
32	20241007	195500	212973120	13010	13010	13010	13010	260
33	20241007	195400	212973120	13010	13010	13010	13010	0
34	20241007	195300	212973120	13010	13010	13010	13010	0
35	20241007	195200	212973120	13010	13010	13010	13010	0
36	20241007	195100	212973120	13010	13010	13010	13010	0
37	20241007	195000	212973120	13010	13010	13010	13010	0
38	20241007	194900	212973120	13010	13010	13010	13010	0
39	20241007	194800	212973120	13010	13010	13010	13010	0
40	20241007	194700	212973120	13010	13010	13010	13010	0
41	20241007	194600	212973120	13010	13010	13010	13010	0
42	20241007	194500	212973120	13010	13010	13010	13010	0
43	20241007	194400	212973120	13010	13010	13010	13010	0
44	20241007	194300	212973120	13010	13010	13010	13010	0
45	20241007	194200	212973120	13010	13010	13010	13010	0
46	20241007	194100	212973120	13010	13010	13010	13010	0
47	20241007	194000	212973120	13010	13010	13010	13010	0
48	20241007	193900	212973120	13010	13010	13010	13010	0
49	20241007	193800	212973120	13010	13010	13010	13010	0
50	20241007	193700	212973120	13010	13010	13010	13010	0
51	20241007	193600	212973120	13010	13010	13010	13010	0
52	20241007	193500	212973120	13010	13010	13010	13010	0
53	20241007	193400	212973120	13010	13010	13010	13010	0
54	20241007	193300	212973120	13010	13010	13010	13010	0
55	20241007	193200	212973120	13010	13010	13010	13010	0
56	20241007	193100	212973120	13010	13010	13010	13010	0
57	20241007	193000	212973120	13010	13010	13010	13010	0
58	20241007	192900	212973120	13010	13010	13010	13010	0
59	20241007	192800	212973120	13010	13010	13010	13010	0
60	20241007	192700	212973120	13010	13010	13010	13010	0
61	20241007	192600	212973120	13010	13010	13010	13010	0
62	20241007	192500	212973120	13010	13010	13010	13010	260
63	20241007	192400	212973120	13010	13010	13010	13010	0
64	20241007	192300	212973120	13010	13010	13010	13010	0
65	20241007	192200	212973120	13010	13010	13010	13010	0
66	20241007	192100	212973120	13010	13010	13010	13010	0
67	20241007	192000	212973120	13010	13010	13010	13010	0
68	20241007	191900	212973120	13010	13010	13010	13010	0
69	20241007	191800	212973120	13010	13010	13010	13010	0
70	20241007	191700	212973120	13010	13010	13010	13010	0
71	20241007	191600	212973120	13010	13010	13010	13010	0
72	20241007	191500	212973120	13010	13010	13010	13010	0
73	20241007	191400	212973120	13010	13010	13010	13010	0
74	20241007	191300	212973120	13010	13010	13010	13010	0
75	20241007	191200	212973120	13010	13010	13010	13010	0
76	20241007	191100	212973120	13010	13010	13010	13010	0
77	20241007	191000	212973120	13010	13010	13010	13010	0
78	20241007	190900	212973120	13010	13010	13010	13010	0
79	20241007	190800	212973120	13010	13010	13010	13010	0
80	20241007	190700	212973120	13010	13010	13010	13010	0
81	20241007	190600	212973120	13010	13010	13010	13010	0
82	20241007	190500	212973120	13010	13010	13010	13010	0
83	20241007	190400	212973120	13010	13010	13010	13010	0
84	20241007	190300	212973120	13010	13010	13010	13010	0
85	20241007	190200	212973120	13010	13010	13010	13010	0
86	20241007	190100	212973120	13010	13010	13010	13010	0
87	20241007	190000	212973120	13010	13010	13010	13010	0
88	20241007	185900	212973120	13010	13010	13010	13010	0
89	20241007	185800	212973120	13010	13010	13010	13010	0
90	20241007	185700	212973120	13010	13010	13010	13010	0
91	20241007	185600	212973120	13010	13010	13010	13010	0
92	20241007	185500	212973120	13010	13010	13010	13010	260
93	20241007	185400	212973120	13010	13010	13010	13010	0
94	20241007	185300	212973120	13010	13010	13010	13010	0
95	20241007	185200	212973120	13010	13010	13010	13010	0
96	20241007	185100	212973120	13010	13010	13010	13010	0
97	20241007	185000	212973120	13010	13010	13010	13010	0
98	20241007	184900	212973120	13010	13010	13010	13010	0
99	20241007	184800	212973120	13010	13010	13010	13010	0
100	20241007	184700	212973120	13010	13010	13010	13010	0
101	20241007	184600	212973120	13010	13010	13010	13010	0
102	20241007	184500	212973120	13010	13010	13010	13010	0
103	20241007	184400	212973120	13010	13010	13010	13010	0
104	20241007	184300	212973120	13010	13010	13010	13010	0
105	20241007	184200	212973120	13010	13010	13010	13010	0
106	20241007	184100	212973120	13010	13010	13010	13010	0
107	20241007	184000	212973120	13010	13010	13010	13010	0
108	20241007	183900	212973120	13010	13010	13010	13010	0
109	20241007	183800	212973120	13010	13010	13010	13010	0
110	20241007	183700	212973120	13010	13010	13010	13010	0
111	20241007	183600	212973120	13010	13010	13010	13010	0
112	20241007	183500	212973120	13010	13010	13010	13010	0
113	20241007	183400	212973120	13010	13010	13010	13010	0
114	20241007	183300	212973120	13010	13010	13010	13010	0
115	20241007	183200	212973120	13010	13010	13010	13010	0
116	20241007	183100	212973120	13010	13010	13010	13010	0
117	20241007	183000	212973120	13010	13010	13010	13010	0
118	20241007	182900	212973120	13010	13010	13010	13010	0
119	20241007	182800	212973120	13010	13010	13010	13010	0
120	20241007	182700	212973120	13010	13010	13010	13010	0
121	20241007	182600	212973120	13010	13010	13010	13010	0
122	20241007	182500	212973120	13010	13010	13010	13010	260
123	20241007	182400	212973120	13010	13010	13010	13010	0
124	20241007	182300	212973120	13010	13010	13010	13010	0
125	20241007	182200	212973120	13010	13010	13010	13010	0
126	20241007	182100	212973120	13010	13010	13010	13010	0
127	20241007	182000	212973120	13010	13010	13010	13010	0
128	20241007	181900	212973120	13010	13010	13010	13010	0
129	20241007	181800	212973120	13010	13010	13010	13010	0
130	20241007	181700	212973120	13010	13010	13010	13010	0
131	20241007	181600	212973120	13010	13010	13010	13010	0
132	20241007	181500	212973120	13010	13010	13010	13010	0
133	20241007	181400	212973120	13010	13010	13010	13010	0
134	20241007	181300	212973120	13010	13010	13010	13010	0
135	20241007	181200	212973120	13010	13010	13010	13010	0
136	20241007	181100	212973120	13010	13010	13010	13010	0
137	20241007	181000	212973120	13010	13010	13010	13010	0
138	20241007	180900	212973120	13010	13010	13010	13010	0
139	20241007	180800	212973120	13010	13010	13010	13010	0
140	20241007	180700	212973120	13010	13010	13010	13010	0
141	20241007	180600	212973120	13010	13010	13010	13010	0
142	20241007	180500	212973120	13010	13010	13010	13010	0
143	20241007	180400	212973120	13010	13010	13010	13010	0
144	20241007	180300	212973120	13010	13010	13010	13010	0
145	20241007	180200	212973120	13010	13010	13010	13010	0
146	20241007	180100	212973120	13010	13010	13010	13010	0
147	20241007	180000	212973120	13010	13010	13010	13010	0
148	20241007	175900	212973120	13010	13010	13010	13010	0
149	20241007	175800	212973120	13010	13010	13010	13010	0
150	20241007	175700	212973120	13010	13010	13010	13010	0
151	20241007	175600	212973120	13010	13010	13010	13010	0
152	20241007	175500	212973120	13010	13010	13010	13010	260
153	20241007	175400	212973120	13010	13010	13010	13010	0
154	20241007	175300	212973120	13010	13010	13010	13010	0
155	20241007	175200	212973120	13010	13010	13010	13010	0
156	20241007	175100	212973120	13010	13010	13010	13010	0
157	20241007	175000	212973120	13010	13010	13010	13010	0
158	20241007	174900	212973120	13010	13010	13010	13010	0
159	20241007	174800	212973120	13010	13010	13010	13010	0
160	20241007	174700	212973120	13010	13010	13010	13010	0
161	20241007	174600	212973120	13010	13010	13010	13010	0
162	20241007	174500	212973120	13010	13010	13010	13010	0
163	20241007	174400	212973120	13010	13010	13010	13010	0
164	20241007	174300	212973120	13010	13010	13010	13010	0
165	20241007	174200	212973120	13010	13010	13010	13010	0
166	20241007	174100	212973120	13010	13010	13010	13010	0
167	20241007	174000	212973120	13010	13010	13010	13010	0
168	20241007	173900	212973120	13010	13010	13010	13010	0
169	20241007	173800	212973120	13010	13010	13010	13010	0
170	20241007	173700	212973120	13010	13010	13010	13010	0
171	20241007	173600	212973120	13010	13010	13010	13010	0
172	20241007	173500	212973120	13010	13010	13010	13010	0
173	20241007	173400	212973120	13010	13010	13010	13010	0
174	20241007	173300	212973120	13010	13010	13010	13010	0
175	20241007	173200	212973120	13010	13010	13010	13010	0
176	20241007	173100	212973120	13010	13010	13010	13010	0
177	20241007	173000	212973120	13010	13010	13010	13010	0
178	20241007	172900	212973120	13010	13010	13010	13010	0
179	20241007	172800	212973120	13010	13010	13010	13010	0
180	20241007	172700	212973120	13010	13010	13010	13010	0
181	20241007	172600	212973120	13010	13010	13010	13010	0
182	20241007	172500	212973120	13010	13010	13010	13010	260
183	20241007	172400	212973120	13010	13010	13010	13010	0
184	20241007	172300	212973120	13010	13010	13010	13010	0
185	20241007	172200	212973120	13010	13010	13010	13010	0
186	20241007	172100	212973120	13010	13010	13010	13010	0
187	20241007	172000	212973120	13010	13010	13010	13010	0
188	20241007	171900	212973120	13010	13010	13010	13010	0
189	20241007	171800	212973120	13010	13010	13010	13010	0
190	20241007	171700	212973120	13010	13010	13010	13010	0
191	20241007	171600	212973120	13010	13010	13010	13010	0
192	20241007	171500	212973120	13010	13010	13010	13010	0
193	20241007	171400	212973120	13010	13010	13010	13010	0
194	20241007	171300	212973120	13010	13010	13010	13010	0
195	20241007	171200	212973120	13010	13010	13010	13010	0
196	20241007	171100	212973120	13010	13010	13010	13010	0
197	20241007	171000	212973120	13010	13010	13010	13010	0
198	20241007	170900	212973120	13010	13010	13010	13010	0
199	20241007	170800	212973120	13010	13010	13010	13010	0
200	20241007	170700	212973120	13010	13010	13010	13010	0
201	20241007	170600	212973120	13010	13010	13010	13010	0
202	20241007	170500	212973120	13010	13010	13010	13010	0
203	20241007	170400	212973120	13010	13010	13010	13010	0
204	20241007	170300	212973120	13010	13010	13010	13010	0
205	20241007	170200	212973120	13010	13010	13010	13010	0
206	20241007	170100	212973120	13010	13010	13010	13010	0
207	20241007	170000	212973120	13010	13010	13010	13010	0
208	20241007	165900	212973120	13010	13010	13010	13010	0
209	20241007	165800	212973120	13010	13010	13010	13010	0
210	20241007	165700	212973120	13010	13010	13010	13010	0
211	20241007	165600	212973120	13010	13010	13010	13010	0
212	20241007	165500	212973120	13010	13010	13010	13010	260
213	20241007	165400	212973120	13010	13010	13010	13010	0
214	20241007	165300	212973120	13010	13010	13010	13010	0
215	20241007	165200	212973120	13010	13010	13010	13010	0
216	20241007	165100	212973120	13010	13010	13010	13010	0
217	20241007	165000	212973120	13010	13010	13010	13010	0
218	20241007	164900	212973120	13010	13010	13010	13010	0
219	20241007	164800	212973120	13010	13010	13010	13010	0
220	20241007	164700	212973120	13010	13010	13010	13010	0
221	20241007	164600	212973120	13010	13010	13010	13010	0
222	20241007	164500	212973120	13010	13010	13010	13010	0
223	20241007	164400	212973120	13010	13010	13010	13010	0
224	20241007	164300	212973120	13010	13010	13010	13010	0
225	20241007	164200	212973120	13010	13010	13010	13010	0
226	20241007	164100	212973120	13010	13010	13010	13010	0
227	20241007	164000	212973120	13010	13010	13010	13010	0
228	20241007	163900	212973120	13010	13010	13010	13010	0
229	20241007	163800	212973120	13010	13010	13010	13010	0
230	20241007	163700	212973120	13010	13010	13010	13010	0
231	20241007	163600	212973120	13010	13010	13010	13010	0
232	20241007	163500	212973120	13010	13010	13010	13010	0
233	20241007	163400	212973120	13010	13010	13010	13010	0
234	20241007	163300	212973120	13010	13010	13010	13010	0
235	20241007	163200	212973120	13010	13010	13010	13010	0
236	20241007	163100	212973120	13010	13010	13010	13010	0
237	20241007	163000	212973120	13010	13010	13010	13010	0
238	20241007	162900	212973120	13010	13010	13010	13010	0
239	20241007	162800	212973120	13010	13010	13010	13010	0
240	20241007	162700	212973120	13010	13010	13010	13010	0
241	20241007	162600	212973120	13010	13010	13010	13010	0
242	20241007	162500	212973120	13010	13010	13010	13010	260
243	20241007	162400	212973120	13010	13010	13010	13010	0
244	20241007	162300	212973120	13010	13010	13010	13010	0
245	20241007	162200	212973120	13010	13010	13010	13010	0
246	20241007	162100	212973120	13010	13010	13010	13010	0
247	20241007	162000	212973120	13010	13010	13010	13010	0
248	20241007	161900	212973120	13010	13010	13010	13010	0
249	20241007	161800	212973120	13010	13010	13010	13010	0
250	20241007	161700	212973120	13010	13010	13010	13010	0
251	20241007	161600	212973120	13010	13010	13010	13010	0
252	20241007	161500	212973120	13010	13010	13010	13010	0
253	20241007	161400	212973120	13010	13010	13010	13010	0
254	20241007	161300	212973120	13010	13010	13010	13010	0
255	20241007	161200	212973120	13010	13010	13010	13010	0
256	20241007	161100	212973120	13010	13010	13010	13010	0
257	20241007	161000	212973120	13010	13010	13010	13010	0
258	20241007	160900	212973120	13010	13010	13010	13010	0
259	20241007	160800	212973120	13010	13010	13010	13010	0
260	20241007	160700	212973120	13010	13010	13010	13010	0
261	20241007	160600	212973120	13010	13010	13010	13010	0
262	20241007	160500	212973120	13010	13010	13010	13010	0
263	20241007	160400	212973120	13010	13010	13010	13010	0
264	20241007	160300	212973120	13010	13010	13010	13010	0
265	20241007	160200	212973120	13010	13010	13010	13010	0
266	20241007	160100	212973120	13010	13010	13010	13010	0
267	20241007	160000	212973120	13010	13010	13010	13010	0
268	20241007	155900	212973120	13010	13010	13010	13010	0
269	20241007	155800	212973120	13010	13010	13010	13010	0
270	20241007	155700	212973120	13010	13010	13010	13010	0
271	20241007	155600	212973120	13010	13010	13010	13010	0
272	20241007	155500	212973120	13010	13010	13010	13010	260
273	20241007	155400	212973120	13010	13010	13010	13010	0
274	20241007	155300	212973120	13010	13010	13010	13010	0
275	20241007	155200	212973120	13010	13010	13010	13010	0
276	20241007	155100	212973120	13010	13010	13010	13010	0
277	20241007	155000	212973120	13010	13010	13010	13010	0
278	20241007	154900	212973120	13010	13010	13010	13010	0
279	20241007	154800	212973120	13010	13010	13010	13010	0
280	20241007	154700	212973120	13010	13010	13010	13010	0
281	20241007	154600	212973120	13010	13010	13010	13010	0
282	20241007	154500	212973120	13010	13010	13010	13010	0
283	20241007	154400	212973120	13010	13010	13010	13010	0
284	20241007	154300	212973120	13010	13010	13010	13010	0
285	20241007	154200	212973120	13010	13010	13010	13010	0
286	20241007	154100	212973120	13010	13010	13010	13010	0
287	20241007	154000	212973120	13010	13010	13010	13010	0
288	20241007	153900	212973120	13010	13010	13010	13010	0
289	20241007	153800	212973120	13010	13010	13010	13010	0
290	20241007	153700	212973120	13010	13010	13010	13010	0
291	20241007	153600	212973120	13010	13010	13010	13010	0
292	20241007	153500	212973120	13010	13010	13010	13010	0
293	20241007	153400	212973120	13010	13010	13010	13010	0
294	20241007	153300	212973120	13010	13010	13010	13010	0
295	20241007	153200	212973120	13010	13010	13010	13010	0
296	20241007	153100	212973120	13010	13010	13010	13010	0
297	20241007	153000	212973120	13010	13010	13010	13010	260
298	20241007	152900	209590520	13010	13010	13010	13010	0
299	20241007	152800	209590520	13010	13010	13010	13010	0
300	20241007	152700	209590520	13010	13010	13010	13010	0
301	20241007	152600	209590520	13010	13010	13010	13010	0
302	20241007	152500	209590520	13010	13010	13010	13010	0
303	20241007	152400	209590520	13010	13010	13010	13010	0
304	20241007	152300	209590520	13010	13010	13010	13010	0
305	20241007	152200	209590520	13010	13010	13010	13010	0
306	20241007	152100	209590520	13010	13010	13010	13010	0
307	20241007	152000	209590520	13010	13010	13010	13010	0
308	20241007	151900	209590520	13010	13010	13010	13010	0
309	20241007	151800	209590520	13010	13010	13010	13010	1
310	20241007	151700	209577510	13060	13060	13060	13060	1
311	20241007	151600	209564450	13070	13070	13070	13070	0
312	20241007	151500	209564450	13070	13070	13070	13070	100
313	20241007	151400	208257450	13070	13070	13070	13070	0
314	20241007	151300	208257450	13070	13070	13070	13070	114
315	20241007	151200	206767470	13010	13010	13010	13010	48
316	20241007	151100	206142990	13060	13040	13060	13040	200
317	20241007	151000	203531570	12960	12960	12960	12960	1
318	20241007	150900	203518610	12960	12960	12960	12960	1
319	20241007	150800	203505650	13030	13020	13030	13020	2
320	20241007	150700	203479600	13020	12980	13020	12980	93
321	20241007	150600	202272420	12960	12960	12960	12960	0
322	20241007	150500	202272420	12960	12960	12960	12960	0
323	20241007	150400	202272420	12960	12960	12960	12960	1
324	20241007	150300	202259460	12960	12960	12960	12960	175
325	20241007	150200	199991460	12960	12960	12960	12960	0
326	20241007	150100	199991460	12960	12960	12960	12960	0
327	20241007	150000	199991460	12960	12960	12960	12960	0
328	20241007	145900	199991460	12960	12960	12960	12960	1
329	20241007	145800	199978500	12960	12960	12960	12960	0
330	20241007	145700	199978500	12960	12960	12960	12960	57
331	20241007	145600	199239780	12960	12960	12960	12960	0
332	20241007	145500	199239780	12960	12960	12960	12960	21
333	20241007	145400	198967620	13050	13050	13050	13050	0
334	20241007	145300	198967620	13050	13050	13050	13050	0
335	20241007	145200	198967620	13050	13050	13050	13050	0
336	20241007	145100	198967620	13050	13050	13050	13050	0
337	20241007	145000	198967620	13050	13050	13050	13050	0
338	20241007	144900	198967620	13050	13050	13050	13050	0
339	20241007	144800	198967620	13050	13050	13050	13050	0
340	20241007	144700	198967620	13050	13050	13050	13050	0
341	20241007	144600	198967620	13050	13050	13050	13050	0
342	20241007	144500	198967620	13050	13050	13050	13050	81
343	20241007	144400	197910570	13050	13050	13050	13050	0
344	20241007	144300	197910570	13050	13050	13050	13050	59
345	20241007	144200	197140620	13050	13050	13050	13050	6
346	20241007	144100	197062320	12950	13050	13050	12950	536
347	20241007	144000	190109990	13110	13110	13110	13110	362
348	20241007	143900	185364170	13110	13110	13110	13110	0
349	20241007	143800	185364170	13110	13110	13110	13110	0
350	20241007	143700	185364170	13110	13110	13110	13110	0
351	20241007	143600	185364170	13110	13110	13110	13110	100
352	20241007	143500	184053170	13120	13120	13120	13120	0
353	20241007	143400	184053170	13120	13120	13120	13120	0
354	20241007	143300	184053170	13120	13120	13120	13120	0
355	20241007	143200	184053170	13120	13120	13120	13120	0
356	20241007	143100	184053170	13120	13120	13120	13120	0
357	20241007	143000	184053170	13120	13120	13120	13120	0
358	20241007	142900	184053170	13120	13070	13120	13070	139
359	20241007	142800	182229740	13050	13050	13050	13050	0
360	20241007	142700	182229740	13050	13050	13050	13050	1
361	20241007	142600	182216690	13050	13050	13050	13050	0
362	20241007	142500	182216690	13050	13050	13050	13050	0
363	20241007	142400	182216690	13050	13050	13050	13050	1
364	20241007	142300	182203640	13050	13050	13050	13050	1
365	20241007	142200	182190590	13050	13050	13050	13050	0
366	20241007	142100	182190590	13050	13050	13050	13050	2
367	20241007	142000	182164490	13050	13050	13050	13050	0
368	20241007	141900	182164490	13050	13050	13050	13050	2
369	20241007	141800	182138390	13120	13120	13120	13120	0
370	20241007	141700	182138390	13120	13120	13120	13120	0
371	20241007	141600	182138390	13120	13120	13120	13120	1
372	20241007	141500	182125270	13050	13050	13050	13050	0
373	20241007	141400	182125270	13050	13050	13050	13050	0
374	20241007	141300	182125270	13050	13050	13050	13050	0
375	20241007	141200	182125270	13050	13050	13050	13050	13
376	20241007	141100	181955620	13050	13050	13050	13050	0
377	20241007	141000	181955620	13050	13050	13050	13050	0
378	20241007	140900	181955620	13050	13050	13050	13050	1
379	20241007	140800	181942570	13050	13050	13050	13050	0
380	20241007	140700	181942570	13050	13050	13050	13050	0
381	20241007	140600	181942570	13050	13050	13050	13050	0
382	20241007	140500	181942570	13050	13050	13050	13050	0
383	20241007	140400	181942570	13050	13050	13050	13050	0
384	20241007	140300	181942570	13050	13050	13050	13050	0
385	20241007	140200	181942570	13050	13050	13050	13050	58
386	20241007	140100	181185670	13120	13120	13120	13120	0
387	20241007	140000	181185670	13120	13120	13120	13120	0
388	20241007	135900	181185670	13120	13120	13120	13120	0
389	20241007	135800	181185670	13120	13110	13120	13110	100
390	20241007	135700	179874560	13050	13050	13050	13050	35
391	20241007	135600	179417810	12980	12980	12980	12980	0
392	20241007	135500	179417810	12980	12980	12980	12980	2
393	20241007	135400	179391850	13050	13050	13050	13050	0
394	20241007	135300	179391850	13050	13050	13050	13050	0
395	20241007	135200	179391850	13050	13050	13050	13050	0
396	20241007	135100	179391850	13050	13050	13050	13050	0
397	20241007	135000	179391850	13050	13050	13050	13050	0
398	20241007	134900	179391850	13050	13050	13050	13050	0
399	20241007	134800	179391850	13050	13050	13050	13050	0
400	20241007	134700	179391850	13050	13050	13050	13050	0
401	20241007	134600	179391850	13050	13050	13050	13050	0
402	20241007	134500	179391850	13050	13050	13050	13050	0
403	20241007	134400	179391850	13050	13050	13050	13050	0
404	20241007	134300	179391850	13050	13050	13050	13050	0
405	20241007	134200	179391850	13050	13050	13050	13050	0
406	20241007	134100	179391850	13050	13050	13050	13050	0
407	20241007	134000	179391850	13050	13050	13050	13050	0
408	20241007	133900	179391850	13050	13050	13050	13050	0
409	20241007	133800	179391850	13050	13000	13050	13000	682
410	20241007	133700	170491800	13050	13050	13050	13050	0
411	20241007	133600	170491800	13050	13050	13050	13050	290
412	20241007	133500	166707300	13050	13050	13050	13050	0
413	20241007	133400	166707300	13050	13050	13050	13050	49
414	20241007	133300	166067850	13120	13120	13120	13120	0
415	20241007	133200	166067850	13120	13120	13120	13120	0
416	20241007	133100	166067850	13120	13120	13120	13120	0
417	20241007	133000	166067850	13120	13120	13120	13120	0
418	20241007	132900	166067850	13120	13120	13120	13120	1
419	20241007	132800	166054730	13060	13060	13060	13060	0
420	20241007	132700	166054730	13060	13060	13060	13060	15
421	20241007	132600	165858830	13120	13120	13120	13120	0
422	20241007	132500	165858830	13120	13120	13120	13120	0
423	20241007	132400	165858830	13120	13120	13120	13120	0
424	20241007	132300	165858830	13120	13120	13120	13120	0
425	20241007	132200	165858830	13120	13100	13120	13100	500
426	20241007	132100	159298890	13050	13050	13050	13050	0
427	20241007	132000	159298890	13050	13050	13050	13050	0
428	20241007	131900	159298890	13050	13050	13050	13050	0
429	20241007	131800	159298890	13050	13050	13050	13050	0
430	20241007	131700	159298890	13050	13050	13050	13050	0
431	20241007	131600	159298890	13050	13050	13050	13050	679
432	20241007	131500	150437940	13050	13050	13050	13050	142
433	20241007	131400	148584840	13000	13000	13000	13000	72
434	20241007	131300	147648840	13000	13000	13000	13000	0
435	20241007	131200	147648840	13000	13000	13000	13000	0
436	20241007	131100	147648840	13000	13000	13000	13000	0
437	20241007	131000	147648840	13000	13000	13000	13000	0
438	20241007	130900	147648840	13000	13000	13000	13000	0
439	20241007	130800	147648840	13000	13000	13000	13000	0
440	20241007	130700	147648840	13000	13000	13000	13000	0
441	20241007	130600	147648840	13000	13000	13000	13000	0
442	20241007	130500	147648840	13000	13000	13000	13000	0
443	20241007	130400	147648840	13000	13000	13000	13000	0
444	20241007	130300	147648840	13000	13000	13000	13000	0
445	20241007	130200	147648840	13000	13000	13000	12990	572
446	20241007	130100	140212870	13000	13000	13000	13000	0
447	20241007	130000	140212870	13000	13000	13000	13000	0
448	20241007	125900	140212870	13000	13000	13000	13000	0
449	20241007	125800	140212870	13000	13000	13000	13000	0
450	20241007	125700	140212870	13000	13000	13000	13000	76
451	20241007	125600	139224870	13000	13000	13000	13000	0
452	20241007	125500	139224870	13000	13000	13000	13000	0
453	20241007	125400	139224870	13000	13000	13000	13000	0
454	20241007	125300	139224870	13000	13000	13000	13000	0
455	20241007	125200	139224870	13000	13030	13030	13000	175
456	20241007	125100	136948500	13050	13050	13050	13050	235
457	20241007	125000	133881750	13060	13060	13060	13060	0
458	20241007	124900	133881750	13060	13060	13060	13060	6
459	20241007	124800	133803390	13060	13060	13060	13060	0
460	20241007	124700	133803390	13060	13060	13060	13060	0
461	20241007	124600	133803390	13060	13060	13060	13060	0
462	20241007	124500	133803390	13060	13060	13060	13060	10
463	20241007	124400	133672790	13060	13060	13060	13060	5
464	20241007	124300	133607490	13080	13080	13080	13080	0
465	20241007	124200	133607490	13080	13080	13080	13080	0
466	20241007	124100	133607490	13080	13080	13080	13080	0
467	20241007	124000	133607490	13080	13080	13080	13080	0
468	20241007	123900	133607490	13080	13080	13080	13080	0
469	20241007	123800	133607490	13080	13080	13080	13080	0
470	20241007	123700	133607490	13080	13080	13080	13080	0
471	20241007	123600	133607490	13080	13080	13080	13080	19
472	20241007	123500	133358970	13080	13080	13080	13080	1
473	20241007	123400	133345890	13080	13080	13080	13080	19
474	20241007	123300	133097370	13080	13080	13080	13080	0
475	20241007	123200	133097370	13080	13080	13080	13080	0
476	20241007	123100	133097370	13080	13080	13080	13080	10
477	20241007	123000	132966570	13080	13080	13080	13080	0
478	20241007	122900	132966570	13080	13080	13080	13080	0
479	20241007	122800	132966570	13080	13080	13080	13080	0
480	20241007	122700	132966570	13080	13080	13080	13080	0
481	20241007	122600	132966570	13080	13080	13080	13080	0
482	20241007	122500	132966570	13080	13080	13080	13080	0
483	20241007	122400	132966570	13080	13080	13080	13080	15
484	20241007	122300	132770370	13060	13060	13060	13060	0
485	20241007	122200	132770370	13060	13060	13060	13060	105
486	20241007	122100	131399070	13060	13060	13060	13060	0
487	20241007	122000	131399070	13060	13060	13060	13060	0
488	20241007	121900	131399070	13060	13060	13060	13060	0
489	20241007	121800	131399070	13060	13060	13060	13060	0
490	20241007	121700	131399070	13060	13060	13060	13060	0
491	20241007	121600	131399070	13060	13060	13060	13060	0
492	20241007	121500	131399070	13060	13060	13060	13060	0
493	20241007	121400	131399070	13060	13060	13060	13060	0
494	20241007	121300	131399070	13060	13060	13060	13060	18
495	20241007	121200	131163990	13080	13080	13080	13080	0
496	20241007	121100	131163990	13080	13080	13080	13080	0
497	20241007	121000	131163990	13080	13090	13090	13080	488
498	20241007	120900	124780880	13090	13090	13090	13090	104
499	20241007	120800	123419520	13120	13120	13120	13120	0
500	20241007	120700	123419520	13120	13120	13120	13120	0
501	20241007	120600	123419520	13120	13120	13120	13120	0
502	20241007	120500	123419520	13120	13120	13120	13120	0
503	20241007	120400	123419520	13120	13120	13120	13120	17
504	20241007	120300	123196480	13090	13090	13090	13090	18
505	20241007	120200	122960860	13090	13090	13090	13090	0
506	20241007	120100	122960860	13090	13090	13090	13090	0
507	20241007	120000	122960860	13090	13090	13090	13090	0
508	20241007	115900	122960860	13090	13090	13090	13090	0
509	20241007	115800	122960860	13090	13090	13090	13090	0
510	20241007	115700	122960860	13090	13090	13090	13090	4
511	20241007	115600	122908500	13090	13090	13090	13090	0
512	20241007	115500	122908500	13090	13090	13090	13090	38
513	20241007	115400	122411080	13090	13090	13090	13090	0
514	20241007	115300	122411080	13090	13090	13090	13090	0
515	20241007	115200	122411080	13090	13090	13090	13090	0
516	20241007	115100	122411080	13090	13090	13090	13090	0
517	20241007	115000	122411080	13090	13090	13090	13090	0
518	20241007	114900	122411080	13090	13090	13090	13090	0
519	20241007	114800	122411080	13090	13090	13090	13090	0
520	20241007	114700	122411080	13090	13090	13090	13090	0
521	20241007	114600	122411080	13090	13090	13090	13090	0
522	20241007	114500	122411080	13090	13090	13090	13090	0
523	20241007	114400	122411080	13090	13090	13090	13090	0
524	20241007	114300	122411080	13090	13090	13090	13090	0
525	20241007	114200	122411080	13090	13090	13090	13090	5
526	20241007	114100	122345630	13090	13090	13090	13090	0
527	20241007	114000	122345630	13090	13090	13090	13090	0
528	20241007	113900	122345630	13090	13090	13090	13090	0
529	20241007	113800	122345630	13090	13090	13090	13090	0
530	20241007	113700	122345630	13090	13090	13090	13090	0
531	20241007	113600	122345630	13090	13090	13090	13090	0
532	20241007	113500	122345630	13090	13090	13090	13090	0
533	20241007	113400	122345630	13090	13090	13090	13090	0
534	20241007	113300	122345630	13090	13060	13090	13060	91
535	20241007	113200	121155290	13060	13060	13060	13060	0
536	20241007	113100	121155290	13060	13060	13060	13060	1
537	20241007	113000	121142230	13060	13060	13060	13060	0
538	20241007	112900	121142230	13060	13060	13060	13060	0
539	20241007	112800	121142230	13060	13060	13060	13060	0
540	20241007	112700	121142230	13060	13060	13060	13060	0
541	20241007	112600	121142230	13060	13060	13060	13060	0
542	20241007	112500	121142230	13060	13060	13060	13060	0
543	20241007	112400	121142230	13060	13060	13060	13060	0
544	20241007	112300	121142230	13060	13060	13060	13060	0
545	20241007	112200	121142230	13060	13060	13060	13060	0
546	20241007	112100	121142230	13060	13060	13060	13060	24
547	20241007	112000	120828790	13060	13060	13060	13060	0
548	20241007	111900	120828790	13060	13060	13060	13060	0
549	20241007	111800	120828790	13060	13060	13060	13060	0
550	20241007	111700	120828790	13060	13060	13060	13060	0
551	20241007	111600	120828790	13060	13060	13060	13060	0
552	20241007	111500	120828790	13060	13060	13060	13060	0
553	20241007	111400	120828790	13060	13060	13060	13060	0
554	20241007	111300	120828790	13060	13060	13060	13060	0
555	20241007	111200	120828790	13060	13060	13060	13060	0
556	20241007	111100	120828790	13060	13060	13060	13060	100
557	20241007	111000	119522790	13060	13060	13060	13060	26
558	20241007	110900	119183230	13060	13060	13060	13060	0
559	20241007	110800	119183230	13060	13060	13060	13060	0
560	20241007	110700	119183230	13060	13060	13060	13060	0
561	20241007	110600	119183230	13060	13060	13060	13060	0
562	20241007	110500	119183230	13060	13060	13060	13060	0
563	20241007	110400	119183230	13060	13070	13070	13060	107
564	20241007	110300	117785780	13070	13070	13070	13070	8
565	20241007	110200	117681220	13090	13090	13090	13090	0
566	20241007	110100	117681220	13090	13090	13090	13090	0
567	20241007	110000	117681220	13090	13090	13090	13090	0
568	20241007	105900	117681220	13090	13090	13090	13090	0
569	20241007	105800	117681220	13090	13090	13090	13090	0
570	20241007	105700	117681220	13090	13090	13090	13090	0
571	20241007	105600	117681220	13090	13090	13090	13090	1
572	20241007	105500	117668130	13070	13070	13070	13070	0
573	20241007	105400	117668130	13070	13070	13070	13070	1
574	20241007	105300	117655060	13070	13070	13070	13070	6
575	20241007	105200	117576640	13070	13070	13070	13070	0
576	20241007	105100	117576640	13070	13070	13070	13070	0
577	20241007	105000	117576640	13070	13070	13070	13070	0
578	20241007	104900	117576640	13070	13070	13070	13070	0
579	20241007	104800	117576640	13070	13070	13070	13070	0
580	20241007	104700	117576640	13070	13070	13070	13070	0
581	20241007	104600	117576640	13070	13070	13070	13070	0
582	20241007	104500	117576640	13070	13070	13070	13070	39
583	20241007	104400	117066910	13070	13070	13070	13070	4
584	20241007	104300	117014630	13150	13150	13150	13150	0
585	20241007	104200	117014630	13150	13150	13150	13150	0
586	20241007	104100	117014630	13150	13150	13150	13150	0
587	20241007	104000	117014630	13150	13150	13150	13150	11
588	20241007	103900	116869980	13150	13100	13150	13100	51
589	20241007	103800	116199570	13030	13030	13030	13030	0
590	20241007	103700	116199570	13030	13030	13030	13030	0
591	20241007	103600	116199570	13030	13030	13030	13030	0
592	20241007	103500	116199570	13030	13050	13050	13030	501
593	20241007	103400	109671420	13050	13050	13050	13050	2
594	20241007	103300	109645320	13100	13100	13100	13100	8
595	20241007	103200	109540520	13140	13140	13140	13140	0
596	20241007	103100	109540520	13140	13140	13140	13140	0
597	20241007	103000	109540520	13140	13140	13140	13140	0
598	20241007	102900	109540520	13140	13140	13140	13140	0
599	20241007	102800	109540520	13140	13140	13140	13140	0
600	20241007	102700	109540520	13140	13140	13140	13140	0
601	20241007	102600	109540520	13140	13140	13140	13140	0
602	20241007	102500	109540520	13140	13130	13140	13130	628
603	20241007	102400	101288930	13140	13140	13140	13140	0
604	20241007	102300	101288930	13140	13140	13140	13140	0
605	20241007	102200	101288930	13140	13140	13140	13140	0
606	20241007	102100	101288930	13140	13140	13140	13140	0
607	20241007	102000	101288930	13140	13140	13140	13140	0
608	20241007	101900	101288930	13140	13140	13140	13140	18
609	20241007	101800	101052410	13140	13140	13140	13130	185
610	20241007	101700	98621530	13130	13100	13130	13100	1500
611	20241007	101600	78943080	13020	13020	13020	13020	0
612	20241007	101500	78943080	13020	13040	13040	13020	1304
613	20241007	101400	61954020	13090	13090	13090	13090	350
614	20241007	101300	57372520	13090	13070	13090	13070	290
615	20241007	101200	53578270	13070	13050	13070	13050	221
616	20241007	101100	50690870	13050	13050	13050	13050	95
617	20241007	101000	49451120	13040	13040	13040	13040	384
618	20241007	100900	44443760	13030	13030	13030	13030	0
619	20241007	100800	44443760	13030	12990	13030	12990	1006
620	20241007	100700	31362630	12980	12980	12980	12980	0
621	20241007	100600	31362630	12980	12980	12980	12980	0
622	20241007	100500	31362630	12980	12980	12980	12980	0
623	20241007	100400	31362630	12980	12960	12980	12960	65
624	20241007	100300	30519290	12960	12960	12960	12960	0
625	20241007	100200	30519290	12960	12960	12960	12960	0
626	20241007	100100	30519290	12960	12960	12960	12960	0
627	20241007	100000	30519290	12960	12960	12960	12960	43
628	20241007	095900	29962010	12950	12950	12950	12950	0
629	20241007	095800	29962010	12950	12950	12950	12950	0
630	20241007	095700	29962010	12950	12950	12950	12950	0
631	20241007	095600	29962010	12950	12950	12950	12950	3
632	20241007	095500	29923160	12960	12960	12960	12960	38
633	20241007	095400	29430680	12960	12950	12960	12950	56
634	20241007	095300	28705430	12950	12950	12950	12950	0
635	20241007	095200	28705430	12950	12950	12950	12950	0
636	20241007	095100	28705430	12950	12950	12950	12950	20
637	20241007	095000	28446430	12950	12950	12950	12950	0
638	20241007	094900	28446430	12950	12950	12950	12950	0
639	20241007	094800	28446430	12950	12950	12950	12950	0
640	20241007	094700	28446430	12950	12950	12950	12950	0
641	20241007	094600	28446430	12950	12950	12950	12950	1
642	20241007	094500	28433480	12950	12950	12950	12950	2
643	20241007	094400	28407580	12950	12950	12950	12950	1
644	20241007	094300	28394630	12890	12950	12950	12890	108
645	20241007	094200	26997890	12950	12950	12950	12950	277
646	20241007	094100	23410740	12880	12880	12880	12880	0
647	20241007	094000	23410740	12880	12880	12880	12880	0
648	20241007	093900	23410740	12880	12880	12880	12880	0
649	20241007	093800	23410740	12880	12880	12880	12880	0
650	20241007	093700	23410740	12880	12880	12880	12880	0
651	20241007	093600	23410740	12880	12880	12880	12880	0
652	20241007	093500	23410740	12880	12880	12880	12880	2
653	20241007	093400	23384980	12880	12880	12880	12880	0
654	20241007	093300	23384980	12880	12880	12880	12880	39
655	20241007	093200	22882660	12880	12880	12880	12880	0
656	20241007	093100	22882660	12880	12880	12880	12880	0
657	20241007	093000	22882660	12880	12880	12880	12880	2
658	20241007	092900	22856900	12880	12880	12880	12880	0
659	20241007	092800	22856900	12880	12880	12880	12880	0
660	20241007	092700	22856900	12880	12880	12880	12880	181
661	20241007	092600	20525620	12880	12880	12880	12880	0
662	20241007	092500	20525620	12880	12880	12880	12880	2
663	20241007	092400	20499860	12880	12880	12880	12880	0
664	20241007	092300	20499860	12880	12880	12880	12880	129
665	20241007	092200	18838340	12880	12880	12880	12880	0
666	20241007	092100	18838340	12880	12880	12880	12880	0
667	20241007	092000	18838340	12880	12880	12880	12880	190
668	20241007	091900	16391140	12880	12880	12880	12880	1
669	20241007	091800	16378260	12990	12990	12990	12990	211
670	20241007	091700	13637370	12860	12860	12860	12860	0
671	20241007	091600	13637370	12860	12860	12860	12860	0
672	20241007	091500	13637370	12860	12860	12860	12860	0
673	20241007	091400	13637370	12860	12860	12860	12860	43
674	20241007	091300	13084390	12870	12870	12870	12870	100
675	20241007	091200	11797390	13050	12800	13050	12800	586
676	20241007	091100	4158840	12830	12820	12830	12820	109
677	20241007	091000	2760590	12830	12830	12830	12830	0
678	20241007	090900	2760590	12830	12830	12830	12830	0
679	20241007	090800	2760590	12830	12820	12830	12820	30
680	20241007	090700	2375900	12830	12830	12830	12830	0
681	20241007	090600	2375900	12830	12830	12830	12830	0
682	20241007	090500	2375900	12830	12820	12830	12790	108
683	20241007	090400	990870	12830	12830	12830	12830	7
684	20241007	090300	901060	12870	12870	12870	12870	0
685	20241007	090200	901060	12870	12870	12870	12870	0
686	20241007	090100	901060	12870	12880	12880	12870	67
687	20241007	090000	38610	12870	12870	12870	12870	3