KissMeData/191420/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203400	92194370	15000	15000	15000	15000	737
3	20241002	203300	92194370	15000	15000	15000	15000	0
4	20241002	203200	92194370	15000	15000	15000	15000	0
5	20241002	203100	92194370	15000	15000	15000	15000	0
6	20241002	203000	92194370	15000	15000	15000	15000	0
7	20241002	202900	92194370	15000	15000	15000	15000	0
8	20241002	202800	92194370	15000	15000	15000	15000	0
9	20241002	202700	92194370	15000	15000	15000	15000	0
10	20241002	202600	92194370	15000	15000	15000	15000	0
11	20241002	202500	92194370	15000	15000	15000	15000	0
12	20241002	202400	92194370	15000	15000	15000	15000	0
13	20241002	202300	92194370	15000	15000	15000	15000	0
14	20241002	202200	92194370	15000	15000	15000	15000	0
15	20241002	202100	92194370	15000	15000	15000	15000	0
16	20241002	202000	92194370	15000	15000	15000	15000	0
17	20241002	201900	92194370	15000	15000	15000	15000	0
18	20241002	201800	92194370	15000	15000	15000	15000	0
19	20241002	201700	92194370	15000	15000	15000	15000	0
20	20241002	201600	92194370	15000	15000	15000	15000	0
21	20241002	201500	92194370	15000	15000	15000	15000	0
22	20241002	201400	92194370	15000	15000	15000	15000	0
23	20241002	201300	92194370	15000	15000	15000	15000	0
24	20241002	201200	92194370	15000	15000	15000	15000	0
25	20241002	201100	92194370	15000	15000	15000	15000	0
26	20241002	201000	92194370	15000	15000	15000	15000	0
27	20241002	200900	92194370	15000	15000	15000	15000	0
28	20241002	200800	92194370	15000	15000	15000	15000	0
29	20241002	200700	92194370	15000	15000	15000	15000	0
30	20241002	200600	92194370	15000	15000	15000	15000	0
31	20241002	200500	92194370	15000	15000	15000	15000	0
32	20241002	200400	92194370	15000	15000	15000	15000	737
33	20241002	200300	92194370	15000	15000	15000	15000	0
34	20241002	200200	92194370	15000	15000	15000	15000	0
35	20241002	200100	92194370	15000	15000	15000	15000	0
36	20241002	200000	92194370	15000	15000	15000	15000	0
37	20241002	195900	92194370	15000	15000	15000	15000	0
38	20241002	195800	92194370	15000	15000	15000	15000	0
39	20241002	195700	92194370	15000	15000	15000	15000	0
40	20241002	195600	92194370	15000	15000	15000	15000	0
41	20241002	195500	92194370	15000	15000	15000	15000	0
42	20241002	195400	92194370	15000	15000	15000	15000	0
43	20241002	195300	92194370	15000	15000	15000	15000	0
44	20241002	195200	92194370	15000	15000	15000	15000	0
45	20241002	195100	92194370	15000	15000	15000	15000	0
46	20241002	195000	92194370	15000	15000	15000	15000	0
47	20241002	194900	92194370	15000	15000	15000	15000	0
48	20241002	194800	92194370	15000	15000	15000	15000	0
49	20241002	194700	92194370	15000	15000	15000	15000	0
50	20241002	194600	92194370	15000	15000	15000	15000	0
51	20241002	194500	92194370	15000	15000	15000	15000	0
52	20241002	194400	92194370	15000	15000	15000	15000	0
53	20241002	194300	92194370	15000	15000	15000	15000	0
54	20241002	194200	92194370	15000	15000	15000	15000	0
55	20241002	194100	92194370	15000	15000	15000	15000	0
56	20241002	194000	92194370	15000	15000	15000	15000	0
57	20241002	193900	92194370	15000	15000	15000	15000	0
58	20241002	193800	92194370	15000	15000	15000	15000	0
59	20241002	193700	92194370	15000	15000	15000	15000	0
60	20241002	193600	92194370	15000	15000	15000	15000	0
61	20241002	193500	92194370	15000	15000	15000	15000	0
62	20241002	193400	92194370	15000	15000	15000	15000	737
63	20241002	193300	92194370	15000	15000	15000	15000	0
64	20241002	193200	92194370	15000	15000	15000	15000	0
65	20241002	193100	92194370	15000	15000	15000	15000	0
66	20241002	193000	92194370	15000	15000	15000	15000	0
67	20241002	192900	92194370	15000	15000	15000	15000	0
68	20241002	192800	92194370	15000	15000	15000	15000	0
69	20241002	192700	92194370	15000	15000	15000	15000	0
70	20241002	192600	92194370	15000	15000	15000	15000	0
71	20241002	192500	92194370	15000	15000	15000	15000	0
72	20241002	192400	92194370	15000	15000	15000	15000	0
73	20241002	192300	92194370	15000	15000	15000	15000	0
74	20241002	192200	92194370	15000	15000	15000	15000	0
75	20241002	192100	92194370	15000	15000	15000	15000	0
76	20241002	192000	92194370	15000	15000	15000	15000	0
77	20241002	191900	92194370	15000	15000	15000	15000	0
78	20241002	191800	92194370	15000	15000	15000	15000	0
79	20241002	191700	92194370	15000	15000	15000	15000	0
80	20241002	191600	92194370	15000	15000	15000	15000	0
81	20241002	191500	92194370	15000	15000	15000	15000	0
82	20241002	191400	92194370	15000	15000	15000	15000	0
83	20241002	191300	92194370	15000	15000	15000	15000	0
84	20241002	191200	92194370	15000	15000	15000	15000	0
85	20241002	191100	92194370	15000	15000	15000	15000	0
86	20241002	191000	92194370	15000	15000	15000	15000	0
87	20241002	190900	92194370	15000	15000	15000	15000	0
88	20241002	190800	92194370	15000	15000	15000	15000	0
89	20241002	190700	92194370	15000	15000	15000	15000	0
90	20241002	190600	92194370	15000	15000	15000	15000	0
91	20241002	190500	92194370	15000	15000	15000	15000	0
92	20241002	190400	92194370	15000	15000	15000	15000	737
93	20241002	190300	92194370	15000	15000	15000	15000	0
94	20241002	190200	92194370	15000	15000	15000	15000	0
95	20241002	190100	92194370	15000	15000	15000	15000	0
96	20241002	190000	92194370	15000	15000	15000	15000	0
97	20241002	185900	92194370	15000	15000	15000	15000	0
98	20241002	185800	92194370	15000	15000	15000	15000	0
99	20241002	185700	92194370	15000	15000	15000	15000	0
100	20241002	185600	92194370	15000	15000	15000	15000	0
101	20241002	185500	92194370	15000	15000	15000	15000	0
102	20241002	185400	92194370	15000	15000	15000	15000	0
103	20241002	185300	92194370	15000	15000	15000	15000	0
104	20241002	185200	92194370	15000	15000	15000	15000	0
105	20241002	185100	92194370	15000	15000	15000	15000	0
106	20241002	185000	92194370	15000	15000	15000	15000	0
107	20241002	184900	92194370	15000	15000	15000	15000	0
108	20241002	184800	92194370	15000	15000	15000	15000	0
109	20241002	184700	92194370	15000	15000	15000	15000	0
110	20241002	184600	92194370	15000	15000	15000	15000	0
111	20241002	184500	92194370	15000	15000	15000	15000	0
112	20241002	184400	92194370	15000	15000	15000	15000	0
113	20241002	184300	92194370	15000	15000	15000	15000	0
114	20241002	184200	92194370	15000	15000	15000	15000	0
115	20241002	184100	92194370	15000	15000	15000	15000	0
116	20241002	184000	92194370	15000	15000	15000	15000	0
117	20241002	183900	92194370	15000	15000	15000	15000	0
118	20241002	183800	92194370	15000	15000	15000	15000	0
119	20241002	183700	92194370	15000	15000	15000	15000	0
120	20241002	183600	92194370	15000	15000	15000	15000	0
121	20241002	183500	92194370	15000	15000	15000	15000	0
122	20241002	183400	92194370	15000	15000	15000	15000	737
123	20241002	183300	92194370	15000	15000	15000	15000	0
124	20241002	183200	92194370	15000	15000	15000	15000	0
125	20241002	183100	92194370	15000	15000	15000	15000	0
126	20241002	183000	92194370	15000	15000	15000	15000	0
127	20241002	182900	92194370	15000	15000	15000	15000	0
128	20241002	182800	92194370	15000	15000	15000	15000	0
129	20241002	182700	92194370	15000	15000	15000	15000	0
130	20241002	182600	92194370	15000	15000	15000	15000	0
131	20241002	182500	92194370	15000	15000	15000	15000	0
132	20241002	182400	92194370	15000	15000	15000	15000	0
133	20241002	182300	92194370	15000	15000	15000	15000	0
134	20241002	182200	92194370	15000	15000	15000	15000	0
135	20241002	182100	92194370	15000	15000	15000	15000	0
136	20241002	182000	92194370	15000	15000	15000	15000	0
137	20241002	181900	92194370	15000	15000	15000	15000	0
138	20241002	181800	92194370	15000	15000	15000	15000	0
139	20241002	181700	92194370	15000	15000	15000	15000	0
140	20241002	181600	92194370	15000	15000	15000	15000	0
141	20241002	181500	92194370	15000	15000	15000	15000	0
142	20241002	181400	92194370	15000	15000	15000	15000	0
143	20241002	181300	92194370	15000	15000	15000	15000	0
144	20241002	181200	92194370	15000	15000	15000	15000	0
145	20241002	181100	92194370	15000	15000	15000	15000	0
146	20241002	181000	92194370	15000	15000	15000	15000	0
147	20241002	180900	92194370	15000	15000	15000	15000	0
148	20241002	180800	92194370	15000	15000	15000	15000	0
149	20241002	180700	92194370	15000	15000	15000	15000	0
150	20241002	180600	92194370	15000	15000	15000	15000	0
151	20241002	180500	92194370	15000	15000	15000	15000	0
152	20241002	180400	92194370	15000	15000	15000	15000	737
153	20241002	180300	92194370	15000	15000	15000	15000	0
154	20241002	180200	92194370	15000	15000	15000	15000	0
155	20241002	180100	92194370	15000	15000	15000	15000	0
156	20241002	180000	92194370	15000	15000	15000	15000	0
157	20241002	175900	92194370	15000	15000	15000	15000	0
158	20241002	175800	92194370	15000	15000	15000	15000	0
159	20241002	175700	92194370	15000	15000	15000	15000	0
160	20241002	175600	92194370	15000	15000	15000	15000	0
161	20241002	175500	92194370	15000	15000	15000	15000	0
162	20241002	175400	92194370	15000	15000	15000	15000	0
163	20241002	175300	92194370	15000	15000	15000	15000	0
164	20241002	175200	92194370	15000	15000	15000	15000	0
165	20241002	175100	92194370	15000	15000	15000	15000	0
166	20241002	175000	92194370	15000	15000	15000	15000	0
167	20241002	174900	92194370	15000	15000	15000	15000	0
168	20241002	174800	92194370	15000	15000	15000	15000	0
169	20241002	174700	92194370	15000	15000	15000	15000	0
170	20241002	174600	92194370	15000	15000	15000	15000	0
171	20241002	174500	92194370	15000	15000	15000	15000	0
172	20241002	174400	92194370	15000	15000	15000	15000	0
173	20241002	174300	92194370	15000	15000	15000	15000	0
174	20241002	174200	92194370	15000	15000	15000	15000	0
175	20241002	174100	92194370	15000	15000	15000	15000	0
176	20241002	174000	92194370	15000	15000	15000	15000	0
177	20241002	173900	92194370	15000	15000	15000	15000	0
178	20241002	173800	92194370	15000	15000	15000	15000	0
179	20241002	173700	92194370	15000	15000	15000	15000	0
180	20241002	173600	92194370	15000	15000	15000	15000	0
181	20241002	173500	92194370	15000	15000	15000	15000	0
182	20241002	173400	92194370	15000	15000	15000	15000	737
183	20241002	173300	92194370	15000	15000	15000	15000	0
184	20241002	173200	92194370	15000	15000	15000	15000	0
185	20241002	173100	92194370	15000	15000	15000	15000	0
186	20241002	173000	92194370	15000	15000	15000	15000	0
187	20241002	172900	92194370	15000	15000	15000	15000	0
188	20241002	172800	92194370	15000	15000	15000	15000	0
189	20241002	172700	92194370	15000	15000	15000	15000	0
190	20241002	172600	92194370	15000	15000	15000	15000	0
191	20241002	172500	92194370	15000	15000	15000	15000	0
192	20241002	172400	92194370	15000	15000	15000	15000	0
193	20241002	172300	92194370	15000	15000	15000	15000	0
194	20241002	172200	92194370	15000	15000	15000	15000	0
195	20241002	172100	92194370	15000	15000	15000	15000	0
196	20241002	172000	92194370	15000	15000	15000	15000	0
197	20241002	171900	92194370	15000	15000	15000	15000	0
198	20241002	171800	92194370	15000	15000	15000	15000	0
199	20241002	171700	92194370	15000	15000	15000	15000	0
200	20241002	171600	92194370	15000	15000	15000	15000	0
201	20241002	171500	92194370	15000	15000	15000	15000	0
202	20241002	171400	92194370	15000	15000	15000	15000	0
203	20241002	171300	92194370	15000	15000	15000	15000	0
204	20241002	171200	92194370	15000	15000	15000	15000	0
205	20241002	171100	92194370	15000	15000	15000	15000	0
206	20241002	171000	92194370	15000	15000	15000	15000	0
207	20241002	170900	92194370	15000	15000	15000	15000	0
208	20241002	170800	92194370	15000	15000	15000	15000	0
209	20241002	170700	92194370	15000	15000	15000	15000	0
210	20241002	170600	92194370	15000	15000	15000	15000	0
211	20241002	170500	92194370	15000	15000	15000	15000	0
212	20241002	170400	92194370	15000	15000	15000	15000	737
213	20241002	170300	92194370	15000	15000	15000	15000	0
214	20241002	170200	92194370	15000	15000	15000	15000	0
215	20241002	170100	92194370	15000	15000	15000	15000	0
216	20241002	170000	92194370	15000	15000	15000	15000	0
217	20241002	165900	92194370	15000	15000	15000	15000	0
218	20241002	165800	92194370	15000	15000	15000	15000	0
219	20241002	165700	92194370	15000	15000	15000	15000	0
220	20241002	165600	92194370	15000	15000	15000	15000	0
221	20241002	165500	92194370	15000	15000	15000	15000	0
222	20241002	165400	92194370	15000	15000	15000	15000	0
223	20241002	165300	92194370	15000	15000	15000	15000	0
224	20241002	165200	92194370	15000	15000	15000	15000	0
225	20241002	165100	92194370	15000	15000	15000	15000	0
226	20241002	165000	92194370	15000	15000	15000	15000	0
227	20241002	164900	92194370	15000	15000	15000	15000	0
228	20241002	164800	92194370	15000	15000	15000	15000	0
229	20241002	164700	92194370	15000	15000	15000	15000	0
230	20241002	164600	92194370	15000	15000	15000	15000	0
231	20241002	164500	92194370	15000	15000	15000	15000	0
232	20241002	164400	92194370	15000	15000	15000	15000	0
233	20241002	164300	92194370	15000	15000	15000	15000	0
234	20241002	164200	92194370	15000	15000	15000	15000	0
235	20241002	164100	92194370	15000	15000	15000	15000	0
236	20241002	164000	92194370	15000	15000	15000	15000	0
237	20241002	163900	92194370	15000	15000	15000	15000	0
238	20241002	163800	92194370	15000	15000	15000	15000	0
239	20241002	163700	92194370	15000	15000	15000	15000	0
240	20241002	163600	92194370	15000	15000	15000	15000	0
241	20241002	163500	92194370	15000	15000	15000	15000	0
242	20241002	163400	92194370	15000	15000	15000	15000	737
243	20241002	163300	92194370	15000	15000	15000	15000	0
244	20241002	163200	92194370	15000	15000	15000	15000	0
245	20241002	163100	92194370	15000	15000	15000	15000	0
246	20241002	163000	92194370	15000	15000	15000	15000	0
247	20241002	162900	92194370	15000	15000	15000	15000	0
248	20241002	162800	92194370	15000	15000	15000	15000	0
249	20241002	162700	92194370	15000	15000	15000	15000	0
250	20241002	162600	92194370	15000	15000	15000	15000	0
251	20241002	162500	92194370	15000	15000	15000	15000	0
252	20241002	162400	92194370	15000	15000	15000	15000	0
253	20241002	162300	92194370	15000	15000	15000	15000	0
254	20241002	162200	92194370	15000	15000	15000	15000	0
255	20241002	162100	92194370	15000	15000	15000	15000	0
256	20241002	162000	92194370	15000	15000	15000	15000	0
257	20241002	161900	92194370	15000	15000	15000	15000	0
258	20241002	161800	92194370	15000	15000	15000	15000	0
259	20241002	161700	92194370	15000	15000	15000	15000	0
260	20241002	161600	92194370	15000	15000	15000	15000	0
261	20241002	161500	92194370	15000	15000	15000	15000	0
262	20241002	161400	92194370	15000	15000	15000	15000	0
263	20241002	161300	92194370	15000	15000	15000	15000	0
264	20241002	161200	92194370	15000	15000	15000	15000	0
265	20241002	161100	92194370	15000	15000	15000	15000	0
266	20241002	161000	92194370	15000	15000	15000	15000	0
267	20241002	160900	92194370	15000	15000	15000	15000	0
268	20241002	160800	92194370	15000	15000	15000	15000	0
269	20241002	160700	92194370	15000	15000	15000	15000	0
270	20241002	160600	92194370	15000	15000	15000	15000	0
271	20241002	160500	92194370	15000	15000	15000	15000	0
272	20241002	160400	92194370	15000	15000	15000	15000	737
273	20241002	160300	92194370	15000	15000	15000	15000	0
274	20241002	160200	92194370	15000	15000	15000	15000	0
275	20241002	160100	92194370	15000	15000	15000	15000	0
276	20241002	160000	92194370	15000	15000	15000	15000	0
277	20241002	155900	92194370	15000	15000	15000	15000	0
278	20241002	155800	92194370	15000	15000	15000	15000	0
279	20241002	155700	92194370	15000	15000	15000	15000	0
280	20241002	155600	92194370	15000	15000	15000	15000	0
281	20241002	155500	92194370	15000	15000	15000	15000	0
282	20241002	155400	92194370	15000	15000	15000	15000	0
283	20241002	155300	92194370	15000	15000	15000	15000	0
284	20241002	155200	92194370	15000	15000	15000	15000	0
285	20241002	155100	92194370	15000	15000	15000	15000	0
286	20241002	155000	92194370	15000	15000	15000	15000	0
287	20241002	154900	92194370	15000	15000	15000	15000	0
288	20241002	154800	92194370	15000	15000	15000	15000	0
289	20241002	154700	92194370	15000	15000	15000	15000	0
290	20241002	154600	92194370	15000	15000	15000	15000	0
291	20241002	154500	92194370	15000	15000	15000	15000	0
292	20241002	154400	92194370	15000	15000	15000	15000	0
293	20241002	154300	92194370	15000	15000	15000	15000	0
294	20241002	154200	92194370	15000	15000	15000	15000	0
295	20241002	154100	92194370	15000	15000	15000	15000	0
296	20241002	154000	92194370	15000	15000	15000	15000	0
297	20241002	153900	92194370	15000	15000	15000	15000	0
298	20241002	153800	92194370	15000	15000	15000	15000	0
299	20241002	153700	92194370	15000	15000	15000	15000	0
300	20241002	153600	92194370	15000	15000	15000	15000	0
301	20241002	153500	92194370	15000	15000	15000	15000	0
302	20241002	153400	92194370	15000	15000	15000	15000	737
303	20241002	153300	92194370	15000	15000	15000	15000	0
304	20241002	153200	92194370	15000	15000	15000	15000	0
305	20241002	153100	92194370	15000	15000	15000	15000	0
306	20241002	153000	92194370	15000	15000	15000	15000	737
307	20241002	152900	81139370	15030	15030	15030	15030	0
308	20241002	152800	81139370	15030	15030	15030	15030	0
309	20241002	152700	81139370	15030	15030	15030	15030	0
310	20241002	152600	81139370	15030	15030	15030	15030	0
311	20241002	152500	81139370	15030	15030	15030	15030	0
312	20241002	152400	81139370	15030	15030	15030	15030	0
313	20241002	152300	81139370	15030	15030	15030	15030	0
314	20241002	152200	81139370	15030	15030	15030	15030	0
315	20241002	152100	81139370	15030	15030	15030	15030	0
316	20241002	152000	81139370	15030	15030	15030	15030	0
317	20241002	151900	81139370	15030	15050	15050	15030	95
318	20241002	151800	79711290	15050	15050	15050	15050	3
319	20241002	151700	79666140	15050	15050	15050	15050	4
320	20241002	151600	79605940	15050	15050	15050	15050	1
321	20241002	151500	79590890	15050	15050	15050	15050	546
322	20241002	151400	71373590	15050	15050	15050	15050	0
323	20241002	151300	71373590	15050	15050	15050	15050	35
324	20241002	151200	70846840	15060	15060	15060	15060	0
325	20241002	151100	70846840	15060	15060	15060	15060	0
326	20241002	151000	70846840	15060	15070	15070	15060	250
327	20241002	150900	67080350	15080	15080	15080	15080	0
328	20241002	150800	67080350	15080	15080	15080	15080	0
329	20241002	150700	67080350	15080	15080	15080	15080	0
330	20241002	150600	67080350	15080	15080	15080	15080	35
331	20241002	150500	66552550	15090	15090	15090	15090	0
332	20241002	150400	66552550	15090	15090	15090	15090	0
333	20241002	150300	66552550	15090	15090	15090	15090	0
334	20241002	150200	66552550	15090	15090	15090	15090	0
335	20241002	150100	66552550	15090	15090	15090	15090	1
336	20241002	150000	66537460	15100	15100	15100	15100	0
337	20241002	145900	66537460	15100	15100	15100	15100	0
338	20241002	145800	66537460	15100	15100	15100	15100	0
339	20241002	145700	66537460	15100	15100	15100	15100	0
340	20241002	145600	66537460	15100	15100	15100	15100	0
341	20241002	145500	66537460	15100	15110	15110	15100	115
342	20241002	145400	64800860	15110	15110	15110	15110	0
343	20241002	145300	64800860	15110	15110	15110	15110	0
344	20241002	145200	64800860	15110	15110	15110	15110	0
345	20241002	145100	64800860	15110	15110	15110	15110	0
346	20241002	145000	64800860	15110	15110	15110	15110	0
347	20241002	144900	64800860	15110	15110	15110	15110	0
348	20241002	144800	64800860	15110	15110	15110	15110	0
349	20241002	144700	64800860	15110	15110	15110	15110	0
350	20241002	144600	64800860	15110	15110	15110	15110	0
351	20241002	144500	64800860	15110	15110	15110	15110	0
352	20241002	144400	64800860	15110	15110	15110	15110	0
353	20241002	144300	64800860	15110	15110	15110	15110	0
354	20241002	144200	64800860	15110	15110	15110	15110	0
355	20241002	144100	64800860	15110	15110	15110	15110	0
356	20241002	144000	64800860	15110	15110	15110	15110	0
357	20241002	143900	64800860	15110	15110	15110	15110	0
358	20241002	143800	64800860	15110	15120	15120	15110	40
359	20241002	143700	64196260	15110	15110	15110	15110	0
360	20241002	143600	64196260	15110	15110	15110	15110	0
361	20241002	143500	64196260	15110	15110	15110	15110	0
362	20241002	143400	64196260	15110	15110	15110	15110	0
363	20241002	143300	64196260	15110	15110	15110	15110	0
364	20241002	143200	64196260	15110	15110	15110	15110	0
365	20241002	143100	64196260	15110	15110	15110	15110	0
366	20241002	143000	64196260	15110	15110	15110	15110	0
367	20241002	142900	64196260	15110	15110	15110	15110	0
368	20241002	142800	64196260	15110	15110	15110	15110	37
369	20241002	142700	63637190	15110	15110	15110	15110	0
370	20241002	142600	63637190	15110	15110	15110	15110	0
371	20241002	142500	63637190	15110	15110	15110	15110	0
372	20241002	142400	63637190	15110	15110	15110	15110	0
373	20241002	142300	63637190	15110	15110	15110	15110	0
374	20241002	142200	63637190	15110	15110	15110	15110	0
375	20241002	142100	63637190	15110	15110	15110	15110	0
376	20241002	142000	63637190	15110	15110	15110	15110	0
377	20241002	141900	63637190	15110	15110	15110	15110	0
378	20241002	141800	63637190	15110	15110	15110	15110	0
379	20241002	141700	63637190	15110	15110	15110	15110	0
380	20241002	141600	63637190	15110	15110	15110	15110	1
381	20241002	141500	63622080	15210	15210	15210	15210	0
382	20241002	141400	63622080	15210	15210	15210	15210	0
383	20241002	141300	63622080	15210	15210	15210	15210	0
384	20241002	141200	63622080	15210	15210	15210	15210	0
385	20241002	141100	63622080	15210	15210	15210	15210	0
386	20241002	141000	63622080	15210	15210	15210	15210	0
387	20241002	140900	63622080	15210	15210	15210	15210	0
388	20241002	140800	63622080	15210	15210	15210	15210	0
389	20241002	140700	63622080	15210	15210	15210	15210	0
390	20241002	140600	63622080	15210	15210	15210	15210	0
391	20241002	140500	63622080	15210	15210	15210	15210	0
392	20241002	140400	63622080	15210	15210	15210	15210	0
393	20241002	140300	63622080	15210	15210	15210	15210	0
394	20241002	140200	63622080	15210	15210	15210	15210	0
395	20241002	140100	63622080	15210	15210	15210	15210	0
396	20241002	140000	63622080	15210	15210	15210	15210	0
397	20241002	135900	63622080	15210	15210	15210	15210	0
398	20241002	135800	63622080	15210	15210	15210	15210	0
399	20241002	135700	63622080	15210	15210	15210	15210	0
400	20241002	135600	63622080	15210	15210	15210	15210	0
401	20241002	135500	63622080	15210	15210	15210	15210	0
402	20241002	135400	63622080	15210	15210	15210	15210	0
403	20241002	135300	63622080	15210	15210	15210	15210	0
404	20241002	135200	63622080	15210	15210	15210	15210	0
405	20241002	135100	63622080	15210	15210	15210	15210	0
406	20241002	135000	63622080	15210	15210	15210	15210	0
407	20241002	134900	63622080	15210	15210	15210	15210	0
408	20241002	134800	63622080	15210	15100	15210	15100	44
409	20241002	134700	62955460	15200	15100	15200	15100	83
410	20241002	134600	61698160	15100	15100	15100	15100	0
411	20241002	134500	61698160	15100	15100	15100	15100	0
412	20241002	134400	61698160	15100	15100	15100	15100	0
413	20241002	134300	61698160	15100	15110	15110	15100	576
414	20241002	134200	53000460	15110	15110	15110	15110	0
415	20241002	134100	53000460	15110	15110	15110	15110	0
416	20241002	134000	53000460	15110	15110	15110	15110	0
417	20241002	133900	53000460	15110	15110	15110	15110	0
418	20241002	133800	53000460	15110	15110	15110	15110	1
419	20241002	133700	52985350	15120	15120	15120	15120	1
420	20241002	133600	52970230	15130	15130	15130	15130	0
421	20241002	133500	52970230	15130	15130	15130	15130	1
422	20241002	133400	52955100	15140	15140	15140	15140	0
423	20241002	133300	52955100	15140	15140	15140	15140	1
424	20241002	133200	52939960	15150	15150	15150	15150	0
425	20241002	133100	52939960	15150	15150	15150	15150	0
426	20241002	133000	52939960	15150	15150	15150	15150	0
427	20241002	132900	52939960	15150	15150	15150	15150	1
428	20241002	132800	52924810	15160	15160	15160	15160	0
429	20241002	132700	52924810	15160	15160	15160	15160	1
430	20241002	132600	52909650	15170	15170	15170	15170	0
431	20241002	132500	52909650	15170	15170	15170	15170	1
432	20241002	132400	52894480	15180	15200	15200	15180	4
433	20241002	132300	52833730	15210	15210	15210	15210	1
434	20241002	132200	52818520	15220	15220	15220	15220	0
435	20241002	132100	52818520	15220	15220	15220	15220	3
436	20241002	132000	52772860	15210	15210	15210	15210	0
437	20241002	131900	52772860	15210	15220	15220	15210	2
438	20241002	131800	52742430	15170	15170	15170	15170	0
439	20241002	131700	52742430	15170	15170	15170	15170	0
440	20241002	131600	52742430	15170	15170	15170	15170	100
441	20241002	131500	51225430	15150	15150	15150	15150	0
442	20241002	131400	51225430	15150	15150	15150	15150	0
443	20241002	131300	51225430	15150	15150	15150	15150	0
444	20241002	131200	51225430	15150	15150	15150	15150	0
445	20241002	131100	51225430	15150	15150	15150	15150	0
446	20241002	131000	51225430	15150	15150	15150	15150	0
447	20241002	130900	51225430	15150	15150	15150	15150	0
448	20241002	130800	51225430	15150	15150	15150	15150	0
449	20241002	130700	51225430	15150	15150	15150	15150	0
450	20241002	130600	51225430	15150	15150	15150	15150	0
451	20241002	130500	51225430	15150	15130	15150	15130	100
452	20241002	130400	49711020	15100	15100	15100	15100	0
453	20241002	130300	49711020	15100	15100	15100	15100	0
454	20241002	130200	49711020	15100	15100	15100	15100	0
455	20241002	130100	49711020	15100	15100	15100	15100	0
456	20241002	130000	49711020	15100	15100	15100	15100	0
457	20241002	125900	49711020	15100	15100	15100	15100	0
458	20241002	125800	49711020	15100	15100	15100	15100	0
459	20241002	125700	49711020	15100	15100	15100	15100	0
460	20241002	125600	49711020	15100	15100	15100	15100	0
461	20241002	125500	49711020	15100	15100	15100	15100	0
462	20241002	125400	49711020	15100	15100	15100	15100	0
463	20241002	125300	49711020	15100	15100	15100	15100	0
464	20241002	125200	49711020	15100	15100	15100	15100	0
465	20241002	125100	49711020	15100	15100	15100	15100	0
466	20241002	125000	49711020	15100	15100	15100	15100	0
467	20241002	124900	49711020	15100	15100	15100	15100	0
468	20241002	124800	49711020	15100	15100	15100	15100	0
469	20241002	124700	49711020	15100	15100	15100	15100	0
470	20241002	124600	49711020	15100	15100	15100	15100	0
471	20241002	124500	49711020	15100	15100	15100	15100	0
472	20241002	124400	49711020	15100	15100	15100	15100	0
473	20241002	124300	49711020	15100	15100	15100	15100	0
474	20241002	124200	49711020	15100	15100	15100	15100	0
475	20241002	124100	49711020	15100	15100	15100	15100	0
476	20241002	124000	49711020	15100	15100	15100	15100	0
477	20241002	123900	49711020	15100	15100	15100	15100	0
478	20241002	123800	49711020	15100	15100	15100	15100	0
479	20241002	123700	49711020	15100	15100	15100	15100	49
480	20241002	123600	48971120	15100	15100	15100	15100	0
481	20241002	123500	48971120	15100	15100	15100	15100	0
482	20241002	123400	48971120	15100	15100	15100	15100	0
483	20241002	123300	48971120	15100	15100	15100	15100	0
484	20241002	123200	48971120	15100	15100	15100	15100	0
485	20241002	123100	48971120	15100	15100	15100	15100	0
486	20241002	123000	48971120	15100	15100	15100	15100	0
487	20241002	122900	48971120	15100	15100	15100	15100	0
488	20241002	122800	48971120	15100	15100	15100	15100	0
489	20241002	122700	48971120	15100	15100	15100	15100	163
490	20241002	122600	46509820	15050	15050	15050	15050	0
491	20241002	122500	46509820	15050	15050	15050	15050	0
492	20241002	122400	46509820	15050	15050	15050	15050	0
493	20241002	122300	46509820	15050	15050	15050	15050	0
494	20241002	122200	46509820	15050	15050	15050	15050	0
495	20241002	122100	46509820	15050	15050	15050	15050	0
496	20241002	122000	46509820	15050	15050	15050	15050	0
497	20241002	121900	46509820	15050	15050	15050	15050	0
498	20241002	121800	46509820	15050	15050	15050	15050	0
499	20241002	121700	46509820	15050	15050	15050	15050	0
500	20241002	121600	46509820	15050	15050	15050	15050	0
501	20241002	121500	46509820	15050	15050	15050	15050	0
502	20241002	121400	46509820	15050	15050	15050	15050	0
503	20241002	121300	46509820	15050	15050	15050	15050	0
504	20241002	121200	46509820	15050	15050	15050	15050	0
505	20241002	121100	46509820	15050	15050	15050	15050	0
506	20241002	121000	46509820	15050	15050	15050	15050	0
507	20241002	120900	46509820	15050	15050	15050	15050	0
508	20241002	120800	46509820	15050	15050	15050	15050	0
509	20241002	120700	46509820	15050	15050	15050	15050	0
510	20241002	120600	46509820	15050	15050	15050	15050	0
511	20241002	120500	46509820	15050	15050	15050	15050	0
512	20241002	120400	46509820	15050	15050	15050	15050	0
513	20241002	120300	46509820	15050	15050	15050	15050	0
514	20241002	120200	46509820	15050	15050	15050	15050	0
515	20241002	120100	46509820	15050	15050	15050	15050	0
516	20241002	120000	46509820	15050	15050	15050	15050	0
517	20241002	115900	46509820	15050	15050	15050	15050	0
518	20241002	115800	46509820	15050	15050	15050	15050	0
519	20241002	115700	46509820	15050	15050	15050	15050	0
520	20241002	115600	46509820	15050	15050	15050	15050	0
521	20241002	115500	46509820	15050	15050	15050	15050	0
522	20241002	115400	46509820	15050	15050	15050	15050	0
523	20241002	115300	46509820	15050	15050	15050	15050	0
524	20241002	115200	46509820	15050	15050	15050	15050	0
525	20241002	115100	46509820	15050	15050	15050	15050	0
526	20241002	115000	46509820	15050	15050	15050	15050	0
527	20241002	114900	46509820	15050	15050	15050	15050	0
528	20241002	114800	46509820	15050	15050	15050	15050	0
529	20241002	114700	46509820	15050	15060	15060	15050	105
530	20241002	114600	44928570	15100	15100	15100	15100	0
531	20241002	114500	44928570	15100	15100	15100	15100	0
532	20241002	114400	44928570	15100	15100	15100	15100	0
533	20241002	114300	44928570	15100	15100	15100	15100	0
534	20241002	114200	44928570	15100	15100	15100	15100	0
535	20241002	114100	44928570	15100	15100	15100	15100	0
536	20241002	114000	44928570	15100	15100	15100	15100	0
537	20241002	113900	44928570	15100	15100	15100	15100	42
538	20241002	113800	44294370	15100	15100	15100	15100	0
539	20241002	113700	44294370	15100	15100	15100	15100	1
540	20241002	113600	44279270	15070	15090	15090	15070	137
541	20241002	113500	42212450	15100	15100	15100	15100	0
542	20241002	113400	42212450	15100	15100	15100	15100	0
543	20241002	113300	42212450	15100	15100	15100	15100	0
544	20241002	113200	42212450	15100	15100	15100	15100	0
545	20241002	113100	42212450	15100	15100	15100	15100	0
546	20241002	113000	42212450	15100	15100	15100	15100	0
547	20241002	112900	42212450	15100	15100	15100	15100	0
548	20241002	112800	42212450	15100	15100	15100	15100	0
549	20241002	112700	42212450	15100	15100	15100	15100	0
550	20241002	112600	42212450	15100	15100	15100	15100	0
551	20241002	112500	42212450	15100	15100	15100	15100	0
552	20241002	112400	42212450	15100	15100	15100	15100	0
553	20241002	112300	42212450	15100	15100	15100	15100	10
554	20241002	112200	42061450	15100	15100	15100	15100	0
555	20241002	112100	42061450	15100	15100	15100	15100	0
556	20241002	112000	42061450	15100	15100	15100	15100	6
557	20241002	111900	41970850	15100	15100	15100	15100	0
558	20241002	111800	41970850	15100	15100	15100	15100	0
559	20241002	111700	41970850	15100	15100	15100	15100	0
560	20241002	111600	41970850	15100	15100	15100	15100	0
561	20241002	111500	41970850	15100	15100	15100	15100	0
562	20241002	111400	41970850	15100	15100	15100	15100	0
563	20241002	111300	41970850	15100	15100	15100	15100	0
564	20241002	111200	41970850	15100	15100	15100	15100	0
565	20241002	111100	41970850	15100	15100	15100	15100	0
566	20241002	111000	41970850	15100	15100	15100	15100	0
567	20241002	110900	41970850	15100	15100	15100	15100	10
568	20241002	110800	41819850	15130	15130	15130	15130	0
569	20241002	110700	41819850	15130	15130	15130	15130	0
570	20241002	110600	41819850	15130	15130	15130	15130	0
571	20241002	110500	41819850	15130	15130	15130	15130	0
572	20241002	110400	41819850	15130	15130	15130	15130	0
573	20241002	110300	41819850	15130	15130	15130	15130	0
574	20241002	110200	41819850	15130	15130	15130	15130	0
575	20241002	110100	41819850	15130	15130	15130	15130	0
576	20241002	110000	41819850	15130	15130	15130	15130	0
577	20241002	105900	41819850	15130	15130	15130	15130	0
578	20241002	105800	41819850	15130	15130	15130	15130	0
579	20241002	105700	41819850	15130	15130	15130	15130	0
580	20241002	105600	41819850	15130	15130	15130	15130	0
581	20241002	105500	41819850	15130	15130	15130	15130	0
582	20241002	105400	41819850	15130	15130	15130	15130	0
583	20241002	105300	41819850	15130	15130	15130	15130	0
584	20241002	105200	41819850	15130	15130	15130	15130	0
585	20241002	105100	41819850	15130	15130	15130	15130	0
586	20241002	105000	41819850	15130	15130	15130	15130	0
587	20241002	104900	41819850	15130	15130	15130	15130	0
588	20241002	104800	41819850	15130	15130	15130	15130	0
589	20241002	104700	41819850	15130	15130	15130	15130	0
590	20241002	104600	41819850	15130	15130	15130	15130	0
591	20241002	104500	41819850	15130	15130	15130	15130	0
592	20241002	104400	41819850	15130	15130	15130	15130	0
593	20241002	104300	41819850	15130	15130	15130	15130	0
594	20241002	104200	41819850	15130	15130	15130	15130	3
595	20241002	104100	41774460	15130	15130	15130	15130	0
596	20241002	104000	41774460	15130	15130	15130	15130	0
597	20241002	103900	41774460	15130	15130	15130	15130	0
598	20241002	103800	41774460	15130	15130	15130	15130	0
599	20241002	103700	41774460	15130	15130	15130	15130	0
600	20241002	103600	41774460	15130	15100	15130	15100	10
601	20241002	103500	41623430	15100	15100	15100	15100	0
602	20241002	103400	41623430	15100	15100	15100	15100	0
603	20241002	103300	41623430	15100	15100	15100	15100	0
604	20241002	103200	41623430	15100	15100	15100	15100	0
605	20241002	103100	41623430	15100	15100	15100	15100	0
606	20241002	103000	41623430	15100	15100	15100	15100	1
607	20241002	102900	41608330	15100	15100	15100	15100	0
608	20241002	102800	41608330	15100	15100	15100	15100	0
609	20241002	102700	41608330	15100	15100	15100	15100	0
610	20241002	102600	41608330	15100	15080	15100	15080	2
611	20241002	102500	41578150	15080	15080	15080	15080	36
612	20241002	102400	41035270	15080	15080	15080	15080	0
613	20241002	102300	41035270	15080	15080	15080	15080	0
614	20241002	102200	41035270	15080	15080	15080	15080	0
615	20241002	102100	41035270	15080	15080	15080	15080	0
616	20241002	102000	41035270	15080	15080	15080	15080	0
617	20241002	101900	41035270	15080	15080	15080	15080	0
618	20241002	101800	41035270	15080	15080	15080	15080	0
619	20241002	101700	41035270	15080	15080	15080	15080	0
620	20241002	101600	41035270	15080	15080	15080	15080	0
621	20241002	101500	41035270	15080	15080	15080	15080	0
622	20241002	101400	41035270	15080	15080	15080	15080	3
623	20241002	101300	40990030	15080	15080	15080	15080	1
624	20241002	101200	40974950	15080	15080	15080	15080	0
625	20241002	101100	40974950	15080	15080	15080	15080	0
626	20241002	101000	40974950	15080	15080	15080	15080	0
627	20241002	100900	40974950	15080	15070	15080	15070	2
628	20241002	100800	40944800	15070	15070	15070	15070	0
629	20241002	100700	40944800	15070	15070	15070	15070	0
630	20241002	100600	40944800	15070	15000	15070	15000	303
631	20241002	100500	36399590	15000	15000	15000	15000	0
632	20241002	100400	36399590	15000	15020	15020	15000	380
633	20241002	100300	30697640	15080	15080	15080	15080	0
634	20241002	100200	30697640	15080	15080	15080	15080	0
635	20241002	100100	30697640	15080	15080	15080	15080	0
636	20241002	100000	30697640	15080	15080	15080	15080	1
637	20241002	095900	30682560	15010	15030	15030	15010	100
638	20241002	095800	29181290	15080	15080	15080	15080	0
639	20241002	095700	29181290	15080	15080	15080	15080	0
640	20241002	095600	29181290	15080	15080	15080	15080	0
641	20241002	095500	29181290	15080	15080	15080	15080	82
642	20241002	095400	27944730	15080	15080	15080	15080	0
643	20241002	095300	27944730	15080	15080	15080	15080	0
644	20241002	095200	27944730	15080	15080	15080	15080	0
645	20241002	095100	27944730	15080	15080	15080	15080	0
646	20241002	095000	27944730	15080	15080	15080	15080	0
647	20241002	094900	27944730	15080	15080	15080	15080	0
648	20241002	094800	27944730	15080	15080	15080	15080	0
649	20241002	094700	27944730	15080	15080	15080	15080	0
650	20241002	094600	27944730	15080	15080	15080	15080	0
651	20241002	094500	27944730	15080	15080	15080	15080	0
652	20241002	094400	27944730	15080	15080	15080	15080	0
653	20241002	094300	27944730	15080	15080	15080	15080	0
654	20241002	094200	27944730	15080	15080	15080	15080	0
655	20241002	094100	27944730	15080	15080	15080	15080	0
656	20241002	094000	27944730	15080	15080	15080	15080	0
657	20241002	093900	27944730	15080	15080	15080	15080	0
658	20241002	093800	27944730	15080	15080	15080	15080	0
659	20241002	093700	27944730	15080	15080	15080	15080	0
660	20241002	093600	27944730	15080	15080	15080	15080	0
661	20241002	093500	27944730	15080	15080	15080	15080	0
662	20241002	093400	27944730	15080	15080	15080	15080	0
663	20241002	093300	27944730	15080	15010	15080	15000	401
664	20241002	093200	21929100	15010	15010	15010	15010	0
665	20241002	093100	21929100	15010	15010	15010	15010	0
666	20241002	093000	21929100	15010	15010	15010	15010	8
667	20241002	092900	21809020	15010	15050	15050	15010	334
668	20241002	092800	16792960	15090	15090	15090	15090	0
669	20241002	092700	16792960	15090	15090	15090	15090	100
670	20241002	092600	15283960	15030	15030	15030	15030	0
671	20241002	092500	15283960	15030	15030	15030	15030	0
672	20241002	092400	15283960	15030	15030	15030	15030	0
673	20241002	092300	15283960	15030	15030	15030	15030	0
674	20241002	092200	15283960	15030	15030	15030	15030	0
675	20241002	092100	15283960	15030	15040	15040	15030	202
676	20241002	092000	12247790	15030	15030	15030	15030	0
677	20241002	091900	12247790	15030	15040	15040	15030	100
678	20241002	091800	10744540	15130	15050	15130	15040	89
679	20241002	091700	9405170	15150	15140	15150	15140	7
680	20241002	091600	9299180	15150	15150	15150	15150	1
681	20241002	091500	9284030	15150	15150	15150	15150	0
682	20241002	091400	9284030	15150	15150	15150	15150	1
683	20241002	091300	9268880	15040	15040	15040	15040	0
684	20241002	091200	9268880	15040	15040	15040	15040	0
685	20241002	091100	9268880	15040	15070	15070	15040	61
686	20241002	091000	8350820	15070	15110	15110	15070	67
687	20241002	090900	7339850	15110	15110	15110	15110	0
688	20241002	090800	7339850	15110	15110	15110	15110	1
689	20241002	090700	7324740	15240	15240	15240	15240	1
690	20241002	090600	7309500	15290	15290	15290	15290	0
691	20241002	090500	7309500	15290	15290	15290	15290	0
692	20241002	090400	7309500	15290	15290	15290	15290	0
693	20241002	090300	7309500	15290	15290	15290	15290	1
694	20241002	090200	7294210	15030	15140	15140	15020	411
695	20241002	090100	1103760	15330	15330	15330	15330	0
696	20241002	090000	1103760	15330	15330	15330	15330	72