KissMeData/143240/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202600	53710080	16980	16980	16980	16980	106
3	20241010	202500	53710080	16980	16980	16980	16980	0
4	20241010	202400	53710080	16980	16980	16980	16980	0
5	20241010	202300	53710080	16980	16980	16980	16980	0
6	20241010	202200	53710080	16980	16980	16980	16980	0
7	20241010	202100	53710080	16980	16980	16980	16980	0
8	20241010	202000	53710080	16980	16980	16980	16980	0
9	20241010	201900	53710080	16980	16980	16980	16980	0
10	20241010	201800	53710080	16980	16980	16980	16980	0
11	20241010	201700	53710080	16980	16980	16980	16980	0
12	20241010	201600	53710080	16980	16980	16980	16980	0
13	20241010	201500	53710080	16980	16980	16980	16980	0
14	20241010	201400	53710080	16980	16980	16980	16980	0
15	20241010	201300	53710080	16980	16980	16980	16980	0
16	20241010	201200	53710080	16980	16980	16980	16980	0
17	20241010	201100	53710080	16980	16980	16980	16980	0
18	20241010	201000	53710080	16980	16980	16980	16980	0
19	20241010	200900	53710080	16980	16980	16980	16980	0
20	20241010	200800	53710080	16980	16980	16980	16980	0
21	20241010	200700	53710080	16980	16980	16980	16980	0
22	20241010	200600	53710080	16980	16980	16980	16980	0
23	20241010	200500	53710080	16980	16980	16980	16980	0
24	20241010	200400	53710080	16980	16980	16980	16980	0
25	20241010	200300	53710080	16980	16980	16980	16980	0
26	20241010	200200	53710080	16980	16980	16980	16980	0
27	20241010	200100	53710080	16980	16980	16980	16980	0
28	20241010	200000	53710080	16980	16980	16980	16980	0
29	20241010	195900	53710080	16980	16980	16980	16980	0
30	20241010	195800	53710080	16980	16980	16980	16980	0
31	20241010	195700	53710080	16980	16980	16980	16980	0
32	20241010	195600	53710080	16980	16980	16980	16980	106
33	20241010	195500	53710080	16980	16980	16980	16980	0
34	20241010	195400	53710080	16980	16980	16980	16980	0
35	20241010	195300	53710080	16980	16980	16980	16980	0
36	20241010	195200	53710080	16980	16980	16980	16980	0
37	20241010	195100	53710080	16980	16980	16980	16980	0
38	20241010	195000	53710080	16980	16980	16980	16980	0
39	20241010	194900	53710080	16980	16980	16980	16980	0
40	20241010	194800	53710080	16980	16980	16980	16980	0
41	20241010	194700	53710080	16980	16980	16980	16980	0
42	20241010	194600	53710080	16980	16980	16980	16980	0
43	20241010	194500	53710080	16980	16980	16980	16980	0
44	20241010	194400	53710080	16980	16980	16980	16980	0
45	20241010	194300	53710080	16980	16980	16980	16980	0
46	20241010	194200	53710080	16980	16980	16980	16980	0
47	20241010	194100	53710080	16980	16980	16980	16980	0
48	20241010	194000	53710080	16980	16980	16980	16980	0
49	20241010	193900	53710080	16980	16980	16980	16980	0
50	20241010	193800	53710080	16980	16980	16980	16980	0
51	20241010	193700	53710080	16980	16980	16980	16980	0
52	20241010	193600	53710080	16980	16980	16980	16980	0
53	20241010	193500	53710080	16980	16980	16980	16980	0
54	20241010	193400	53710080	16980	16980	16980	16980	0
55	20241010	193300	53710080	16980	16980	16980	16980	0
56	20241010	193200	53710080	16980	16980	16980	16980	0
57	20241010	193100	53710080	16980	16980	16980	16980	0
58	20241010	193000	53710080	16980	16980	16980	16980	0
59	20241010	192900	53710080	16980	16980	16980	16980	0
60	20241010	192800	53710080	16980	16980	16980	16980	0
61	20241010	192700	53710080	16980	16980	16980	16980	0
62	20241010	192600	53710080	16980	16980	16980	16980	106
63	20241010	192500	53710080	16980	16980	16980	16980	0
64	20241010	192400	53710080	16980	16980	16980	16980	0
65	20241010	192300	53710080	16980	16980	16980	16980	0
66	20241010	192200	53710080	16980	16980	16980	16980	0
67	20241010	192100	53710080	16980	16980	16980	16980	0
68	20241010	192000	53710080	16980	16980	16980	16980	0
69	20241010	191900	53710080	16980	16980	16980	16980	0
70	20241010	191800	53710080	16980	16980	16980	16980	0
71	20241010	191700	53710080	16980	16980	16980	16980	0
72	20241010	191600	53710080	16980	16980	16980	16980	0
73	20241010	191500	53710080	16980	16980	16980	16980	0
74	20241010	191400	53710080	16980	16980	16980	16980	0
75	20241010	191300	53710080	16980	16980	16980	16980	0
76	20241010	191200	53710080	16980	16980	16980	16980	0
77	20241010	191100	53710080	16980	16980	16980	16980	0
78	20241010	191000	53710080	16980	16980	16980	16980	0
79	20241010	190900	53710080	16980	16980	16980	16980	0
80	20241010	190800	53710080	16980	16980	16980	16980	0
81	20241010	190700	53710080	16980	16980	16980	16980	0
82	20241010	190600	53710080	16980	16980	16980	16980	0
83	20241010	190500	53710080	16980	16980	16980	16980	0
84	20241010	190400	53710080	16980	16980	16980	16980	0
85	20241010	190300	53710080	16980	16980	16980	16980	0
86	20241010	190200	53710080	16980	16980	16980	16980	0
87	20241010	190100	53710080	16980	16980	16980	16980	0
88	20241010	190000	53710080	16980	16980	16980	16980	0
89	20241010	185900	53710080	16980	16980	16980	16980	0
90	20241010	185800	53710080	16980	16980	16980	16980	0
91	20241010	185700	53710080	16980	16980	16980	16980	0
92	20241010	185600	53710080	16980	16980	16980	16980	106
93	20241010	185500	53710080	16980	16980	16980	16980	0
94	20241010	185400	53710080	16980	16980	16980	16980	0
95	20241010	185300	53710080	16980	16980	16980	16980	0
96	20241010	185200	53710080	16980	16980	16980	16980	0
97	20241010	185100	53710080	16980	16980	16980	16980	0
98	20241010	185000	53710080	16980	16980	16980	16980	0
99	20241010	184900	53710080	16980	16980	16980	16980	0
100	20241010	184800	53710080	16980	16980	16980	16980	0
101	20241010	184700	53710080	16980	16980	16980	16980	0
102	20241010	184600	53710080	16980	16980	16980	16980	0
103	20241010	184500	53710080	16980	16980	16980	16980	0
104	20241010	184400	53710080	16980	16980	16980	16980	0
105	20241010	184300	53710080	16980	16980	16980	16980	0
106	20241010	184200	53710080	16980	16980	16980	16980	0
107	20241010	184100	53710080	16980	16980	16980	16980	0
108	20241010	184000	53710080	16980	16980	16980	16980	0
109	20241010	183900	53710080	16980	16980	16980	16980	0
110	20241010	183800	53710080	16980	16980	16980	16980	0
111	20241010	183700	53710080	16980	16980	16980	16980	0
112	20241010	183600	53710080	16980	16980	16980	16980	0
113	20241010	183500	53710080	16980	16980	16980	16980	0
114	20241010	183400	53710080	16980	16980	16980	16980	0
115	20241010	183300	53710080	16980	16980	16980	16980	0
116	20241010	183200	53710080	16980	16980	16980	16980	0
117	20241010	183100	53710080	16980	16980	16980	16980	0
118	20241010	183000	53710080	16980	16980	16980	16980	0
119	20241010	182900	53710080	16980	16980	16980	16980	0
120	20241010	182800	53710080	16980	16980	16980	16980	0
121	20241010	182700	53710080	16980	16980	16980	16980	0
122	20241010	182600	53710080	16980	16980	16980	16980	106
123	20241010	182500	53710080	16980	16980	16980	16980	0
124	20241010	182400	53710080	16980	16980	16980	16980	0
125	20241010	182300	53710080	16980	16980	16980	16980	0
126	20241010	182200	53710080	16980	16980	16980	16980	0
127	20241010	182100	53710080	16980	16980	16980	16980	0
128	20241010	182000	53710080	16980	16980	16980	16980	0
129	20241010	181900	53710080	16980	16980	16980	16980	0
130	20241010	181800	53710080	16980	16980	16980	16980	0
131	20241010	181700	53710080	16980	16980	16980	16980	0
132	20241010	181600	53710080	16980	16980	16980	16980	0
133	20241010	181500	53710080	16980	16980	16980	16980	0
134	20241010	181400	53710080	16980	16980	16980	16980	0
135	20241010	181300	53710080	16980	16980	16980	16980	0
136	20241010	181200	53710080	16980	16980	16980	16980	0
137	20241010	181100	53710080	16980	16980	16980	16980	0
138	20241010	181000	53710080	16980	16980	16980	16980	0
139	20241010	180900	53710080	16980	16980	16980	16980	0
140	20241010	180800	53710080	16980	16980	16980	16980	0
141	20241010	180700	53710080	16980	16980	16980	16980	0
142	20241010	180600	53710080	16980	16980	16980	16980	0
143	20241010	180500	53710080	16980	16980	16980	16980	0
144	20241010	180400	53710080	16980	16980	16980	16980	0
145	20241010	180300	53710080	16980	16980	16980	16980	0
146	20241010	180200	53710080	16980	16980	16980	16980	0
147	20241010	180100	53710080	16980	16980	16980	16980	0
148	20241010	180000	53710080	16980	16980	16980	16980	0
149	20241010	175900	53710080	16980	16980	16980	16980	0
150	20241010	175800	53710080	16980	16980	16980	16980	0
151	20241010	175700	53710080	16980	16980	16980	16980	0
152	20241010	175600	53710080	16980	16980	16980	16980	106
153	20241010	175500	53710080	16980	16980	16980	16980	0
154	20241010	175400	53710080	16980	16980	16980	16980	0
155	20241010	175300	53710080	16980	16980	16980	16980	0
156	20241010	175200	53710080	16980	16980	16980	16980	0
157	20241010	175100	53710080	16980	16980	16980	16980	0
158	20241010	175000	53710080	16980	16980	16980	16980	0
159	20241010	174900	53710080	16980	16980	16980	16980	0
160	20241010	174800	53710080	16980	16980	16980	16980	0
161	20241010	174700	53710080	16980	16980	16980	16980	0
162	20241010	174600	53710080	16980	16980	16980	16980	0
163	20241010	174500	53710080	16980	16980	16980	16980	0
164	20241010	174400	53710080	16980	16980	16980	16980	0
165	20241010	174300	53710080	16980	16980	16980	16980	0
166	20241010	174200	53710080	16980	16980	16980	16980	0
167	20241010	174100	53710080	16980	16980	16980	16980	0
168	20241010	174000	53710080	16980	16980	16980	16980	0
169	20241010	173900	53710080	16980	16980	16980	16980	0
170	20241010	173800	53710080	16980	16980	16980	16980	0
171	20241010	173700	53710080	16980	16980	16980	16980	0
172	20241010	173600	53710080	16980	16980	16980	16980	0
173	20241010	173500	53710080	16980	16980	16980	16980	0
174	20241010	173400	53710080	16980	16980	16980	16980	0
175	20241010	173300	53710080	16980	16980	16980	16980	0
176	20241010	173200	53710080	16980	16980	16980	16980	0
177	20241010	173100	53710080	16980	16980	16980	16980	0
178	20241010	173000	53710080	16980	16980	16980	16980	0
179	20241010	172900	53710080	16980	16980	16980	16980	0
180	20241010	172800	53710080	16980	16980	16980	16980	0
181	20241010	172700	53710080	16980	16980	16980	16980	0
182	20241010	172600	53710080	16980	16980	16980	16980	106
183	20241010	172500	53710080	16980	16980	16980	16980	0
184	20241010	172400	53710080	16980	16980	16980	16980	0
185	20241010	172300	53710080	16980	16980	16980	16980	0
186	20241010	172200	53710080	16980	16980	16980	16980	0
187	20241010	172100	53710080	16980	16980	16980	16980	0
188	20241010	172000	53710080	16980	16980	16980	16980	0
189	20241010	171900	53710080	16980	16980	16980	16980	0
190	20241010	171800	53710080	16980	16980	16980	16980	0
191	20241010	171700	53710080	16980	16980	16980	16980	0
192	20241010	171600	53710080	16980	16980	16980	16980	0
193	20241010	171500	53710080	16980	16980	16980	16980	0
194	20241010	171400	53710080	16980	16980	16980	16980	0
195	20241010	171300	53710080	16980	16980	16980	16980	0
196	20241010	171200	53710080	16980	16980	16980	16980	0
197	20241010	171100	53710080	16980	16980	16980	16980	0
198	20241010	171000	53710080	16980	16980	16980	16980	0
199	20241010	170900	53710080	16980	16980	16980	16980	0
200	20241010	170800	53710080	16980	16980	16980	16980	0
201	20241010	170700	53710080	16980	16980	16980	16980	0
202	20241010	170600	53710080	16980	16980	16980	16980	0
203	20241010	170500	53710080	16980	16980	16980	16980	0
204	20241010	170400	53710080	16980	16980	16980	16980	0
205	20241010	170300	53710080	16980	16980	16980	16980	0
206	20241010	170200	53710080	16980	16980	16980	16980	0
207	20241010	170100	53710080	16980	16980	16980	16980	0
208	20241010	170000	53710080	16980	16980	16980	16980	0
209	20241010	165900	53710080	16980	16980	16980	16980	0
210	20241010	165800	53710080	16980	16980	16980	16980	0
211	20241010	165700	53710080	16980	16980	16980	16980	0
212	20241010	165600	53710080	16980	16980	16980	16980	106
213	20241010	165500	53710080	16980	16980	16980	16980	0
214	20241010	165400	53710080	16980	16980	16980	16980	0
215	20241010	165300	53710080	16980	16980	16980	16980	0
216	20241010	165200	53710080	16980	16980	16980	16980	0
217	20241010	165100	53710080	16980	16980	16980	16980	0
218	20241010	165000	53710080	16980	16980	16980	16980	0
219	20241010	164900	53710080	16980	16980	16980	16980	0
220	20241010	164800	53710080	16980	16980	16980	16980	0
221	20241010	164700	53710080	16980	16980	16980	16980	0
222	20241010	164600	53710080	16980	16980	16980	16980	0
223	20241010	164500	53710080	16980	16980	16980	16980	0
224	20241010	164400	53710080	16980	16980	16980	16980	0
225	20241010	164300	53710080	16980	16980	16980	16980	0
226	20241010	164200	53710080	16980	16980	16980	16980	0
227	20241010	164100	53710080	16980	16980	16980	16980	0
228	20241010	164000	53710080	16980	16980	16980	16980	0
229	20241010	163900	53710080	16980	16980	16980	16980	0
230	20241010	163800	53710080	16980	16980	16980	16980	0
231	20241010	163700	53710080	16980	16980	16980	16980	0
232	20241010	163600	53710080	16980	16980	16980	16980	0
233	20241010	163500	53710080	16980	16980	16980	16980	0
234	20241010	163400	53710080	16980	16980	16980	16980	0
235	20241010	163300	53710080	16980	16980	16980	16980	0
236	20241010	163200	53710080	16980	16980	16980	16980	0
237	20241010	163100	53710080	16980	16980	16980	16980	0
238	20241010	163000	53710080	16980	16980	16980	16980	0
239	20241010	162900	53710080	16980	16980	16980	16980	0
240	20241010	162800	53710080	16980	16980	16980	16980	0
241	20241010	162700	53710080	16980	16980	16980	16980	0
242	20241010	162600	53710080	16980	16980	16980	16980	106
243	20241010	162500	53710080	16980	16980	16980	16980	0
244	20241010	162400	53710080	16980	16980	16980	16980	0
245	20241010	162300	53710080	16980	16980	16980	16980	0
246	20241010	162200	53710080	16980	16980	16980	16980	0
247	20241010	162100	53710080	16980	16980	16980	16980	0
248	20241010	162000	53710080	16980	16980	16980	16980	0
249	20241010	161900	53710080	16980	16980	16980	16980	0
250	20241010	161800	53710080	16980	16980	16980	16980	0
251	20241010	161700	53710080	16980	16980	16980	16980	0
252	20241010	161600	53710080	16980	16980	16980	16980	0
253	20241010	161500	53710080	16980	16980	16980	16980	0
254	20241010	161400	53710080	16980	16980	16980	16980	0
255	20241010	161300	53710080	16980	16980	16980	16980	0
256	20241010	161200	53710080	16980	16980	16980	16980	0
257	20241010	161100	53710080	16980	16980	16980	16980	0
258	20241010	161000	53710080	16980	16980	16980	16980	0
259	20241010	160900	53710080	16980	16980	16980	16980	0
260	20241010	160800	53710080	16980	16980	16980	16980	0
261	20241010	160700	53710080	16980	16980	16980	16980	0
262	20241010	160600	53710080	16980	16980	16980	16980	0
263	20241010	160500	53710080	16980	16980	16980	16980	0
264	20241010	160400	53710080	16980	16980	16980	16980	0
265	20241010	160300	53710080	16980	16980	16980	16980	0
266	20241010	160200	53710080	16980	16980	16980	16980	0
267	20241010	160100	53710080	16980	16980	16980	16980	0
268	20241010	160000	53710080	16980	16980	16980	16980	0
269	20241010	155900	53710080	16980	16980	16980	16980	0
270	20241010	155800	53710080	16980	16980	16980	16980	0
271	20241010	155700	53710080	16980	16980	16980	16980	0
272	20241010	155600	53710080	16980	16980	16980	16980	106
273	20241010	155500	53710080	16980	16980	16980	16980	0
274	20241010	155400	53710080	16980	16980	16980	16980	0
275	20241010	155300	53710080	16980	16980	16980	16980	0
276	20241010	155200	53710080	16980	16980	16980	16980	0
277	20241010	155100	53710080	16980	16980	16980	16980	0
278	20241010	155000	53710080	16980	16980	16980	16980	0
279	20241010	154900	53710080	16980	16980	16980	16980	0
280	20241010	154800	53710080	16980	16980	16980	16980	0
281	20241010	154700	53710080	16980	16980	16980	16980	0
282	20241010	154600	53710080	16980	16980	16980	16980	0
283	20241010	154500	53710080	16980	16980	16980	16980	0
284	20241010	154400	53710080	16980	16980	16980	16980	0
285	20241010	154300	53710080	16980	16980	16980	16980	0
286	20241010	154200	53710080	16980	16980	16980	16980	0
287	20241010	154100	53710080	16980	16980	16980	16980	0
288	20241010	154000	53710080	16980	16980	16980	16980	0
289	20241010	153900	53710080	16980	16980	16980	16980	0
290	20241010	153800	53710080	16980	16980	16980	16980	0
291	20241010	153700	53710080	16980	16980	16980	16980	0
292	20241010	153600	53710080	16980	16980	16980	16980	0
293	20241010	153500	53710080	16980	16980	16980	16980	0
294	20241010	153400	53710080	16980	16980	16980	16980	0
295	20241010	153300	53710080	16980	16980	16980	16980	0
296	20241010	153200	53710080	16980	16980	16980	16980	0
297	20241010	153100	53710080	16980	16980	16980	16980	0
298	20241010	153000	53710080	16980	16980	16980	16980	106
299	20241010	152900	51910200	16970	16970	16970	16970	0
300	20241010	152800	51910200	16970	16970	16970	16970	0
301	20241010	152700	51910200	16970	16970	16970	16970	0
302	20241010	152600	51910200	16970	16970	16970	16970	0
303	20241010	152500	51910200	16970	16970	16970	16970	0
304	20241010	152400	51910200	16970	16970	16970	16970	0
305	20241010	152300	51910200	16970	16970	16970	16970	0
306	20241010	152200	51910200	16970	16970	16970	16970	0
307	20241010	152100	51910200	16970	16970	16970	16970	0
308	20241010	152000	51910200	16970	16970	16970	16970	0
309	20241010	151900	51910200	16970	16970	16970	16970	0
310	20241010	151800	51910200	16970	16940	16970	16940	34
311	20241010	151700	51333340	16940	16940	16940	16940	0
312	20241010	151600	51333340	16940	16940	16940	16940	0
313	20241010	151500	51333340	16940	16940	16940	16940	0
314	20241010	151400	51333340	16940	16940	16940	16940	0
315	20241010	151300	51333340	16940	16940	16940	16940	0
316	20241010	151200	51333340	16940	16940	16940	16940	0
317	20241010	151100	51333340	16940	16940	16940	16940	8
318	20241010	151000	51197820	16940	16940	16940	16940	1
319	20241010	150900	51180880	16940	16940	16940	16940	0
320	20241010	150800	51180880	16940	16940	16940	16940	0
321	20241010	150700	51180880	16940	16940	16940	16940	0
322	20241010	150600	51180880	16940	16940	16940	16940	0
323	20241010	150500	51180880	16940	16940	16940	16940	0
324	20241010	150400	51180880	16940	16940	16940	16940	0
325	20241010	150300	51180880	16940	16940	16940	16940	0
326	20241010	150200	51180880	16940	16940	16940	16940	0
327	20241010	150100	51180880	16940	16940	16940	16940	0
328	20241010	150000	51180880	16940	16940	16940	16940	0
329	20241010	145900	51180880	16940	16940	16940	16940	0
330	20241010	145800	51180880	16940	16940	16940	16940	0
331	20241010	145700	51180880	16940	16940	16940	16940	0
332	20241010	145600	51180880	16940	16940	16940	16940	0
333	20241010	145500	51180880	16940	16940	16940	16940	0
334	20241010	145400	51180880	16940	16940	16940	16940	0
335	20241010	145300	51180880	16940	16940	16940	16940	10
336	20241010	145200	51011480	16940	16940	16940	16940	0
337	20241010	145100	51011480	16940	16940	16940	16940	0
338	20241010	145000	51011480	16940	16940	16940	16940	0
339	20241010	144900	51011480	16940	16940	16940	16940	1
340	20241010	144800	50994540	16930	16930	16930	16930	0
341	20241010	144700	50994540	16930	16930	16930	16930	0
342	20241010	144600	50994540	16930	16930	16930	16930	0
343	20241010	144500	50994540	16930	16930	16930	16930	22
344	20241010	144400	50622080	16940	16940	16940	16940	0
345	20241010	144300	50622080	16940	16940	16940	16940	0
346	20241010	144200	50622080	16940	16940	16940	16940	0
347	20241010	144100	50622080	16940	16940	16940	16940	0
348	20241010	144000	50622080	16940	16940	16940	16940	0
349	20241010	143900	50622080	16940	16940	16940	16940	100
350	20241010	143800	48928080	16940	16940	16940	16940	0
351	20241010	143700	48928080	16940	16940	16940	16940	0
352	20241010	143600	48928080	16940	16940	16940	16940	0
353	20241010	143500	48928080	16940	16940	16940	16940	0
354	20241010	143400	48928080	16940	16940	16940	16940	0
355	20241010	143300	48928080	16940	16940	16940	16940	0
356	20241010	143200	48928080	16940	16940	16940	16940	0
357	20241010	143100	48928080	16940	16940	16940	16940	0
358	20241010	143000	48928080	16940	16940	16940	16940	0
359	20241010	142900	48928080	16940	16940	16940	16940	0
360	20241010	142800	48928080	16940	16940	16940	16940	0
361	20241010	142700	48928080	16940	16940	16940	16940	0
362	20241010	142600	48928080	16940	16940	16940	16940	0
363	20241010	142500	48928080	16940	16940	16940	16940	0
364	20241010	142400	48928080	16940	16940	16940	16940	0
365	20241010	142300	48928080	16940	16940	16940	16940	0
366	20241010	142200	48928080	16940	16940	16940	16940	0
367	20241010	142100	48928080	16940	16940	16940	16940	0
368	20241010	142000	48928080	16940	16940	16940	16940	0
369	20241010	141900	48928080	16940	16940	16940	16940	1
370	20241010	141800	48911140	16940	16940	16940	16940	0
371	20241010	141700	48911140	16940	16940	16940	16940	0
372	20241010	141600	48911140	16940	16940	16940	16940	0
373	20241010	141500	48911140	16940	16940	16940	16940	0
374	20241010	141400	48911140	16940	16940	16940	16940	0
375	20241010	141300	48911140	16940	16940	16940	16940	0
376	20241010	141200	48911140	16940	16940	16940	16940	0
377	20241010	141100	48911140	16940	16940	16940	16940	0
378	20241010	141000	48911140	16940	16940	16940	16940	0
379	20241010	140900	48911140	16940	16940	16940	16940	0
380	20241010	140800	48911140	16940	16940	16940	16940	0
381	20241010	140700	48911140	16940	16940	16940	16940	0
382	20241010	140600	48911140	16940	16940	16940	16940	0
383	20241010	140500	48911140	16940	16940	16940	16940	0
384	20241010	140400	48911140	16940	16940	16940	16940	0
385	20241010	140300	48911140	16940	16940	16940	16940	0
386	20241010	140200	48911140	16940	16940	16940	16940	0
387	20241010	140100	48911140	16940	16940	16940	16940	0
388	20241010	140000	48911140	16940	16940	16940	16940	0
389	20241010	135900	48911140	16940	16940	16940	16940	0
390	20241010	135800	48911140	16940	16940	16940	16940	0
391	20241010	135700	48911140	16940	16940	16940	16940	0
392	20241010	135600	48911140	16940	16940	16940	16940	0
393	20241010	135500	48911140	16940	16940	16940	16940	0
394	20241010	135400	48911140	16940	16940	16940	16940	0
395	20241010	135300	48911140	16940	16940	16940	16940	0
396	20241010	135200	48911140	16940	16940	16940	16940	0
397	20241010	135100	48911140	16940	16940	16940	16940	0
398	20241010	135000	48911140	16940	16940	16940	16940	0
399	20241010	134900	48911140	16940	16940	16940	16940	0
400	20241010	134800	48911140	16940	16940	16940	16940	0
401	20241010	134700	48911140	16940	16940	16940	16940	0
402	20241010	134600	48911140	16940	16940	16940	16940	0
403	20241010	134500	48911140	16940	16940	16940	16940	0
404	20241010	134400	48911140	16940	16940	16940	16940	0
405	20241010	134300	48911140	16940	16940	16940	16940	0
406	20241010	134200	48911140	16940	16940	16940	16940	0
407	20241010	134100	48911140	16940	16940	16940	16940	0
408	20241010	134000	48911140	16940	16940	16940	16940	0
409	20241010	133900	48911140	16940	16940	16940	16940	0
410	20241010	133800	48911140	16940	16940	16940	16940	0
411	20241010	133700	48911140	16940	16940	16940	16940	0
412	20241010	133600	48911140	16940	16940	16940	16940	0
413	20241010	133500	48911140	16940	16940	16940	16940	0
414	20241010	133400	48911140	16940	16940	16940	16940	0
415	20241010	133300	48911140	16940	16940	16940	16940	0
416	20241010	133200	48911140	16940	16940	16940	16940	0
417	20241010	133100	48911140	16940	16940	16940	16940	0
418	20241010	133000	48911140	16940	16940	16940	16940	0
419	20241010	132900	48911140	16940	16940	16940	16940	0
420	20241010	132800	48911140	16940	16940	16940	16940	0
421	20241010	132700	48911140	16940	16940	16940	16940	0
422	20241010	132600	48911140	16940	16940	16940	16940	0
423	20241010	132500	48911140	16940	16940	16940	16940	0
424	20241010	132400	48911140	16940	16940	16940	16940	0
425	20241010	132300	48911140	16940	16940	16940	16940	0
426	20241010	132200	48911140	16940	16940	16940	16940	0
427	20241010	132100	48911140	16940	16940	16940	16940	0
428	20241010	132000	48911140	16940	16940	16940	16940	0
429	20241010	131900	48911140	16940	16940	16940	16940	0
430	20241010	131800	48911140	16940	16940	16940	16940	0
431	20241010	131700	48911140	16940	16940	16940	16940	0
432	20241010	131600	48911140	16940	16940	16940	16940	0
433	20241010	131500	48911140	16940	16940	16940	16940	20
434	20241010	131400	48572340	16940	16940	16940	16940	0
435	20241010	131300	48572340	16940	16940	16940	16940	0
436	20241010	131200	48572340	16940	16940	16940	16940	0
437	20241010	131100	48572340	16940	16880	16940	16880	2
438	20241010	131000	48538520	16850	16850	16850	16850	0
439	20241010	130900	48538520	16850	16850	16850	16850	0
440	20241010	130800	48538520	16850	16850	16850	16850	0
441	20241010	130700	48538520	16850	16850	16850	16850	0
442	20241010	130600	48538520	16850	16850	16850	16850	0
443	20241010	130500	48538520	16850	16850	16850	16850	0
444	20241010	130400	48538520	16850	16850	16850	16850	5
445	20241010	130300	48454270	16850	16850	16850	16850	24
446	20241010	130200	48049870	16800	16830	16830	16780	212
447	20241010	130100	44485760	16800	16900	16900	16800	409
448	20241010	130000	37589440	16900	16930	16930	16900	58
449	20241010	125900	36608470	16980	16980	16980	16980	0
450	20241010	125800	36608470	16980	16980	16980	16980	0
451	20241010	125700	36608470	16980	16980	16980	16980	0
452	20241010	125600	36608470	16980	16980	16980	16980	0
453	20241010	125500	36608470	16980	16980	16980	16980	0
454	20241010	125400	36608470	16980	16980	16980	16980	0
455	20241010	125300	36608470	16980	16980	16980	16980	0
456	20241010	125200	36608470	16980	16980	16980	16980	0
457	20241010	125100	36608470	16980	16980	16980	16980	0
458	20241010	125000	36608470	16980	16980	16980	16980	0
459	20241010	124900	36608470	16980	16980	16980	16980	0
460	20241010	124800	36608470	16980	16980	16980	16980	0
461	20241010	124700	36608470	16980	16980	16980	16980	0
462	20241010	124600	36608470	16980	16980	16980	16980	0
463	20241010	124500	36608470	16980	16980	16980	16980	0
464	20241010	124400	36608470	16980	16980	16980	16980	0
465	20241010	124300	36608470	16980	16980	16980	16980	0
466	20241010	124200	36608470	16980	16980	16980	16980	0
467	20241010	124100	36608470	16980	16980	16980	16980	0
468	20241010	124000	36608470	16980	16980	16980	16980	0
469	20241010	123900	36608470	16980	16980	16980	16980	0
470	20241010	123800	36608470	16980	16980	16980	16980	0
471	20241010	123700	36608470	16980	16980	16980	16980	0
472	20241010	123600	36608470	16980	16980	16980	16980	0
473	20241010	123500	36608470	16980	16980	16980	16980	0
474	20241010	123400	36608470	16980	16980	16980	16980	0
475	20241010	123300	36608470	16980	16930	16980	16930	3
476	20241010	123200	36557630	16980	16980	16980	16980	0
477	20241010	123100	36557630	16980	16980	16980	16980	0
478	20241010	123000	36557630	16980	16980	16980	16980	0
479	20241010	122900	36557630	16980	16980	16980	16980	1
480	20241010	122800	36540650	16930	16930	16930	16930	100
481	20241010	122700	34847650	16930	16930	16930	16930	0
482	20241010	122600	34847650	16930	16930	16930	16930	0
483	20241010	122500	34847650	16930	16930	16930	16930	0
484	20241010	122400	34847650	16930	16930	16930	16930	0
485	20241010	122300	34847650	16930	16930	16930	16930	0
486	20241010	122200	34847650	16930	16930	16930	16930	0
487	20241010	122100	34847650	16930	16930	16930	16930	0
488	20241010	122000	34847650	16930	16930	16930	16930	0
489	20241010	121900	34847650	16930	16930	16930	16930	0
490	20241010	121800	34847650	16930	16930	16930	16930	0
491	20241010	121700	34847650	16930	16950	16950	16920	105
492	20241010	121600	33068720	16960	16960	16960	16960	0
493	20241010	121500	33068720	16960	16960	16960	16960	0
494	20241010	121400	33068720	16960	16960	16960	16960	0
495	20241010	121300	33068720	16960	16960	16960	16960	28
496	20241010	121200	32593840	16960	16960	16960	16960	209
497	20241010	121100	29049200	16960	16960	16960	16960	0
498	20241010	121000	29049200	16960	16960	16960	16960	0
499	20241010	120900	29049200	16960	16960	16960	16960	0
500	20241010	120800	29049200	16960	16960	16960	16960	0
501	20241010	120700	29049200	16960	16960	16960	16960	0
502	20241010	120600	29049200	16960	16960	16960	16960	0
503	20241010	120500	29049200	16960	16960	16960	16960	0
504	20241010	120400	29049200	16960	16960	16960	16960	0
505	20241010	120300	29049200	16960	16960	16960	16960	0
506	20241010	120200	29049200	16960	16960	16960	16960	0
507	20241010	120100	29049200	16960	16960	16960	16960	0
508	20241010	120000	29049200	16960	16960	16960	16960	0
509	20241010	115900	29049200	16960	16960	16960	16960	0
510	20241010	115800	29049200	16960	16960	16960	16960	0
511	20241010	115700	29049200	16960	16960	16960	16960	14
512	20241010	115600	28811760	16960	16960	16960	16960	0
513	20241010	115500	28811760	16960	16960	16960	16960	1
514	20241010	115400	28794800	16980	16980	16980	16980	0
515	20241010	115300	28794800	16980	16980	16980	16980	0
516	20241010	115200	28794800	16980	16980	16980	16980	0
517	20241010	115100	28794800	16980	16980	16980	16980	0
518	20241010	115000	28794800	16980	16980	16980	16980	0
519	20241010	114900	28794800	16980	16980	16980	16980	0
520	20241010	114800	28794800	16980	16980	16980	16980	0
521	20241010	114700	28794800	16980	16980	16980	16980	0
522	20241010	114600	28794800	16980	16980	16980	16980	0
523	20241010	114500	28794800	16980	16980	16980	16980	0
524	20241010	114400	28794800	16980	16980	16980	16980	0
525	20241010	114300	28794800	16980	16980	16980	16980	0
526	20241010	114200	28794800	16980	16980	16980	16980	0
527	20241010	114100	28794800	16980	16980	16980	16980	0
528	20241010	114000	28794800	16980	16980	16980	16980	0
529	20241010	113900	28794800	16980	16980	16980	16980	0
530	20241010	113800	28794800	16980	16980	16980	16980	0
531	20241010	113700	28794800	16980	16980	16980	16980	0
532	20241010	113600	28794800	16980	16980	16980	16980	0
533	20241010	113500	28794800	16980	16980	16980	16980	0
534	20241010	113400	28794800	16980	16980	16980	16980	0
535	20241010	113300	28794800	16980	16980	16980	16980	0
536	20241010	113200	28794800	16980	16980	16980	16980	0
537	20241010	113100	28794800	16980	16980	16980	16980	0
538	20241010	113000	28794800	16980	16980	16980	16980	0
539	20241010	112900	28794800	16980	16980	16980	16980	0
540	20241010	112800	28794800	16980	16980	16980	16980	50
541	20241010	112700	27945800	16980	16980	16980	16980	0
542	20241010	112600	27945800	16980	16980	16980	16980	0
543	20241010	112500	27945800	16980	16980	16980	16980	0
544	20241010	112400	27945800	16980	16980	16980	16980	0
545	20241010	112300	27945800	16980	16980	16980	16980	0
546	20241010	112200	27945800	16980	16980	16980	16980	0
547	20241010	112100	27945800	16980	16980	16980	16980	0
548	20241010	112000	27945800	16980	16980	16980	16980	0
549	20241010	111900	27945800	16980	16980	16980	16980	0
550	20241010	111800	27945800	16980	16980	16980	16980	0
551	20241010	111700	27945800	16980	16980	16980	16980	0
552	20241010	111600	27945800	16980	16980	16980	16980	1
553	20241010	111500	27928820	17000	17000	17000	17000	0
554	20241010	111400	27928820	17000	17000	17000	17000	0
555	20241010	111300	27928820	17000	17000	17000	17000	0
556	20241010	111200	27928820	17000	17000	17000	17000	0
557	20241010	111100	27928820	17000	17000	17000	17000	0
558	20241010	111000	27928820	17000	17000	17000	17000	0
559	20241010	110900	27928820	17000	17000	17000	17000	0
560	20241010	110800	27928820	17000	17000	17000	17000	0
561	20241010	110700	27928820	17000	17000	17000	17000	0
562	20241010	110600	27928820	17000	17000	17000	17000	0
563	20241010	110500	27928820	17000	17000	17000	17000	186
564	20241010	110400	24766820	17030	17030	17030	17030	0
565	20241010	110300	24766820	17030	17030	17030	17030	0
566	20241010	110200	24766820	17030	17030	17030	17030	0
567	20241010	110100	24766820	17030	17030	17030	17030	0
568	20241010	110000	24766820	17030	17030	17030	17030	0
569	20241010	105900	24766820	17030	17030	17030	17030	0
570	20241010	105800	24766820	17030	17030	17030	17030	0
571	20241010	105700	24766820	17030	17030	17030	17030	0
572	20241010	105600	24766820	17030	17030	17030	17030	0
573	20241010	105500	24766820	17030	17030	17030	17030	0
574	20241010	105400	24766820	17030	17030	17030	17030	0
575	20241010	105300	24766820	17030	17030	17030	17030	0
576	20241010	105200	24766820	17030	17030	17030	17030	0
577	20241010	105100	24766820	17030	17030	17030	17030	0
578	20241010	105000	24766820	17030	17030	17030	17030	0
579	20241010	104900	24766820	17030	17030	17030	17030	0
580	20241010	104800	24766820	17030	17030	17030	17030	3
581	20241010	104700	24715730	17050	17050	17050	17050	0
582	20241010	104600	24715730	17050	17050	17050	17050	0
583	20241010	104500	24715730	17050	17050	17050	17050	0
584	20241010	104400	24715730	17050	17050	17050	17050	0
585	20241010	104300	24715730	17050	17050	17050	17050	0
586	20241010	104200	24715730	17050	17050	17050	17050	0
587	20241010	104100	24715730	17050	17050	17050	17050	0
588	20241010	104000	24715730	17050	17050	17050	17050	0
589	20241010	103900	24715730	17050	17050	17050	17050	0
590	20241010	103800	24715730	17050	17050	17050	17050	10
591	20241010	103700	24545230	17050	17050	17050	17050	47
592	20241010	103600	23743880	17050	17050	17050	17050	0
593	20241010	103500	23743880	17050	17050	17050	17050	0
594	20241010	103400	23743880	17050	17050	17050	17050	0
595	20241010	103300	23743880	17050	17050	17050	17050	0
596	20241010	103200	23743880	17050	17050	17050	17050	0
597	20241010	103100	23743880	17050	17050	17050	17050	0
598	20241010	103000	23743880	17050	17050	17050	17050	0
599	20241010	102900	23743880	17050	17050	17050	17050	0
600	20241010	102800	23743880	17050	17050	17050	17050	0
601	20241010	102700	23743880	17050	17050	17050	17050	0
602	20241010	102600	23743880	17050	17050	17050	17050	66
603	20241010	102500	22618580	17060	17060	17060	17060	0
604	20241010	102400	22618580	17060	17060	17060	17060	0
605	20241010	102300	22618580	17060	17060	17060	17060	0
606	20241010	102200	22618580	17060	17060	17060	17060	0
607	20241010	102100	22618580	17060	17060	17060	17060	0
608	20241010	102000	22618580	17060	17060	17060	17060	13
609	20241010	101900	22396800	17100	17100	17100	17100	0
610	20241010	101800	22396800	17100	17100	17100	17100	0
611	20241010	101700	22396800	17100	17100	17100	17100	0
612	20241010	101600	22396800	17100	17100	17100	17100	0
613	20241010	101500	22396800	17100	17100	17100	17100	0
614	20241010	101400	22396800	17100	17100	17100	17100	0
615	20241010	101300	22396800	17100	17100	17100	17100	0
616	20241010	101200	22396800	17100	17100	17100	17100	0
617	20241010	101100	22396800	17100	17100	17100	17100	0
618	20241010	101000	22396800	17100	17100	17100	17100	0
619	20241010	100900	22396800	17100	17100	17100	17100	0
620	20241010	100800	22396800	17100	17090	17100	17090	23
621	20241010	100700	22003720	17080	17080	17080	17080	1
622	20241010	100600	21986640	17090	17090	17090	17090	0
623	20241010	100500	21986640	17090	17090	17090	17090	0
624	20241010	100400	21986640	17090	17080	17090	17080	81
625	20241010	100300	20603150	17050	17050	17050	17050	0
626	20241010	100200	20603150	17050	17050	17050	17050	6
627	20241010	100100	20500850	17050	17050	17050	17050	0
628	20241010	100000	20500850	17050	17090	17090	17050	5
629	20241010	095900	20415440	17100	17100	17100	17100	0
630	20241010	095800	20415440	17100	17100	17100	17100	0
631	20241010	095700	20415440	17100	17100	17100	17100	0
632	20241010	095600	20415440	17100	17100	17100	17100	0
633	20241010	095500	20415440	17100	17100	17100	17100	0
634	20241010	095400	20415440	17100	17100	17100	17100	0
635	20241010	095300	20415440	17100	17080	17100	17080	25
636	20241010	095200	19988400	17090	17090	17090	17090	0
637	20241010	095100	19988400	17090	17090	17090	17090	0
638	20241010	095000	19988400	17090	17090	17090	17090	0
639	20241010	094900	19988400	17090	17090	17090	17090	0
640	20241010	094800	19988400	17090	17090	17090	17090	0
641	20241010	094700	19988400	17090	17100	17100	17090	96
642	20241010	094600	18346830	17130	17130	17130	17130	0
643	20241010	094500	18346830	17130	17130	17130	17130	0
644	20241010	094400	18346830	17130	17130	17130	17130	0
645	20241010	094300	18346830	17130	17130	17130	17130	37
646	20241010	094200	17713020	17130	17130	17130	17130	1
647	20241010	094100	17695890	17140	17140	17140	17140	0
648	20241010	094000	17695890	17140	17140	17140	17140	0
649	20241010	093900	17695890	17140	17140	17140	17140	0
650	20241010	093800	17695890	17140	17140	17140	17140	0
651	20241010	093700	17695890	17140	17140	17140	17140	0
652	20241010	093600	17695890	17140	17140	17140	17140	0
653	20241010	093500	17695890	17140	17140	17140	17140	0
654	20241010	093400	17695890	17140	17140	17140	17140	0
655	20241010	093300	17695890	17140	17140	17140	17140	0
656	20241010	093200	17695890	17140	17140	17140	17140	0
657	20241010	093100	17695890	17140	17140	17140	17140	0
658	20241010	093000	17695890	17140	17140	17140	17140	0
659	20241010	092900	17695890	17140	17140	17140	17140	0
660	20241010	092800	17695890	17140	17110	17140	17100	109
661	20241010	092700	15831560	17110	17110	17110	17110	0
662	20241010	092600	15831560	17110	17130	17130	17110	43
663	20241010	092500	15095670	17160	17160	17160	17160	0
664	20241010	092400	15095670	17160	17160	17160	17160	0
665	20241010	092300	15095670	17160	17160	17160	17160	0
666	20241010	092200	15095670	17160	17160	17160	17160	0
667	20241010	092100	15095670	17160	17160	17160	17160	0
668	20241010	092000	15095670	17160	17160	17160	17160	0
669	20241010	091900	15095670	17160	17140	17170	17140	8
670	20241010	091800	14958440	17170	17130	17180	17130	485
671	20241010	091700	6646100	17130	17130	17130	17130	0
672	20241010	091600	6646100	17130	17130	17130	17130	0
673	20241010	091500	6646100	17130	17130	17130	17130	1
674	20241010	091400	6628970	17190	17190	17190	17190	0
675	20241010	091300	6628970	17190	17190	17190	17190	0
676	20241010	091200	6628970	17190	17190	17190	17190	0
677	20241010	091100	6628970	17190	17190	17190	17190	0
678	20241010	091000	6628970	17190	17190	17190	17190	0
679	20241010	090900	6628970	17190	17110	17190	17110	6
680	20241010	090800	6526070	17190	17190	17190	17190	0
681	20241010	090700	6526070	17190	17190	17190	17190	0
682	20241010	090600	6526070	17190	17190	17190	17190	1
683	20241010	090500	6508880	17190	17150	17190	17150	63
684	20241010	090400	5427960	17190	17190	17190	17190	0
685	20241010	090300	5427960	17190	17190	17190	17190	0
686	20241010	090200	5427960	17190	16930	17220	16750	317
687	20241010	090100	50790	16930	16930	16930	16930	0
688	20241010	090000	50790	16930	16930	16930	16930	3