KissMeData/191420/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203800	474632630	15320	15320	15320	15320	500
3	20241022	203700	474632630	15320	15320	15320	15320	0
4	20241022	203600	474632630	15320	15320	15320	15320	0
5	20241022	203500	474632630	15320	15320	15320	15320	0
6	20241022	203400	474632630	15320	15320	15320	15320	0
7	20241022	203300	474632630	15320	15320	15320	15320	0
8	20241022	203200	474632630	15320	15320	15320	15320	0
9	20241022	203100	474632630	15320	15320	15320	15320	0
10	20241022	203000	474632630	15320	15320	15320	15320	0
11	20241022	202900	474632630	15320	15320	15320	15320	0
12	20241022	202800	474632630	15320	15320	15320	15320	0
13	20241022	202700	474632630	15320	15320	15320	15320	0
14	20241022	202600	474632630	15320	15320	15320	15320	0
15	20241022	202500	474632630	15320	15320	15320	15320	0
16	20241022	202400	474632630	15320	15320	15320	15320	0
17	20241022	202300	474632630	15320	15320	15320	15320	0
18	20241022	202200	474632630	15320	15320	15320	15320	0
19	20241022	202100	474632630	15320	15320	15320	15320	0
20	20241022	202000	474632630	15320	15320	15320	15320	0
21	20241022	201900	474632630	15320	15320	15320	15320	0
22	20241022	201800	474632630	15320	15320	15320	15320	0
23	20241022	201700	474632630	15320	15320	15320	15320	0
24	20241022	201600	474632630	15320	15320	15320	15320	0
25	20241022	201500	474632630	15320	15320	15320	15320	0
26	20241022	201400	474632630	15320	15320	15320	15320	0
27	20241022	201300	474632630	15320	15320	15320	15320	0
28	20241022	201200	474632630	15320	15320	15320	15320	0
29	20241022	201100	474632630	15320	15320	15320	15320	0
30	20241022	201000	474632630	15320	15320	15320	15320	0
31	20241022	200900	474632630	15320	15320	15320	15320	0
32	20241022	200800	474632630	15320	15320	15320	15320	500
33	20241022	200700	474632630	15320	15320	15320	15320	0
34	20241022	200600	474632630	15320	15320	15320	15320	0
35	20241022	200500	474632630	15320	15320	15320	15320	0
36	20241022	200400	474632630	15320	15320	15320	15320	0
37	20241022	200300	474632630	15320	15320	15320	15320	0
38	20241022	200200	474632630	15320	15320	15320	15320	0
39	20241022	200100	474632630	15320	15320	15320	15320	0
40	20241022	200000	474632630	15320	15320	15320	15320	0
41	20241022	195900	474632630	15320	15320	15320	15320	0
42	20241022	195800	474632630	15320	15320	15320	15320	0
43	20241022	195700	474632630	15320	15320	15320	15320	0
44	20241022	195600	474632630	15320	15320	15320	15320	0
45	20241022	195500	474632630	15320	15320	15320	15320	0
46	20241022	195400	474632630	15320	15320	15320	15320	0
47	20241022	195300	474632630	15320	15320	15320	15320	0
48	20241022	195200	474632630	15320	15320	15320	15320	0
49	20241022	195100	474632630	15320	15320	15320	15320	0
50	20241022	195000	474632630	15320	15320	15320	15320	0
51	20241022	194900	474632630	15320	15320	15320	15320	0
52	20241022	194800	474632630	15320	15320	15320	15320	0
53	20241022	194700	474632630	15320	15320	15320	15320	0
54	20241022	194600	474632630	15320	15320	15320	15320	0
55	20241022	194500	474632630	15320	15320	15320	15320	0
56	20241022	194400	474632630	15320	15320	15320	15320	0
57	20241022	194300	474632630	15320	15320	15320	15320	0
58	20241022	194200	474632630	15320	15320	15320	15320	0
59	20241022	194100	474632630	15320	15320	15320	15320	0
60	20241022	194000	474632630	15320	15320	15320	15320	0
61	20241022	193900	474632630	15320	15320	15320	15320	0
62	20241022	193800	474632630	15320	15320	15320	15320	500
63	20241022	193700	474632630	15320	15320	15320	15320	0
64	20241022	193600	474632630	15320	15320	15320	15320	0
65	20241022	193500	474632630	15320	15320	15320	15320	0
66	20241022	193400	474632630	15320	15320	15320	15320	0
67	20241022	193300	474632630	15320	15320	15320	15320	0
68	20241022	193200	474632630	15320	15320	15320	15320	0
69	20241022	193100	474632630	15320	15320	15320	15320	0
70	20241022	193000	474632630	15320	15320	15320	15320	0
71	20241022	192900	474632630	15320	15320	15320	15320	0
72	20241022	192800	474632630	15320	15320	15320	15320	0
73	20241022	192700	474632630	15320	15320	15320	15320	0
74	20241022	192600	474632630	15320	15320	15320	15320	0
75	20241022	192500	474632630	15320	15320	15320	15320	0
76	20241022	192400	474632630	15320	15320	15320	15320	0
77	20241022	192300	474632630	15320	15320	15320	15320	0
78	20241022	192200	474632630	15320	15320	15320	15320	0
79	20241022	192100	474632630	15320	15320	15320	15320	0
80	20241022	192000	474632630	15320	15320	15320	15320	0
81	20241022	191900	474632630	15320	15320	15320	15320	0
82	20241022	191800	474632630	15320	15320	15320	15320	0
83	20241022	191700	474632630	15320	15320	15320	15320	0
84	20241022	191600	474632630	15320	15320	15320	15320	0
85	20241022	191500	474632630	15320	15320	15320	15320	0
86	20241022	191400	474632630	15320	15320	15320	15320	0
87	20241022	191300	474632630	15320	15320	15320	15320	0
88	20241022	191200	474632630	15320	15320	15320	15320	0
89	20241022	191100	474632630	15320	15320	15320	15320	0
90	20241022	191000	474632630	15320	15320	15320	15320	0
91	20241022	190900	474632630	15320	15320	15320	15320	0
92	20241022	190800	474632630	15320	15320	15320	15320	500
93	20241022	190700	474632630	15320	15320	15320	15320	0
94	20241022	190600	474632630	15320	15320	15320	15320	0
95	20241022	190500	474632630	15320	15320	15320	15320	0
96	20241022	190400	474632630	15320	15320	15320	15320	0
97	20241022	190300	474632630	15320	15320	15320	15320	0
98	20241022	190200	474632630	15320	15320	15320	15320	0
99	20241022	190100	474632630	15320	15320	15320	15320	0
100	20241022	190000	474632630	15320	15320	15320	15320	0
101	20241022	185900	474632630	15320	15320	15320	15320	0
102	20241022	185800	474632630	15320	15320	15320	15320	0
103	20241022	185700	474632630	15320	15320	15320	15320	0
104	20241022	185600	474632630	15320	15320	15320	15320	0
105	20241022	185500	474632630	15320	15320	15320	15320	0
106	20241022	185400	474632630	15320	15320	15320	15320	0
107	20241022	185300	474632630	15320	15320	15320	15320	0
108	20241022	185200	474632630	15320	15320	15320	15320	0
109	20241022	185100	474632630	15320	15320	15320	15320	0
110	20241022	185000	474632630	15320	15320	15320	15320	0
111	20241022	184900	474632630	15320	15320	15320	15320	0
112	20241022	184800	474632630	15320	15320	15320	15320	0
113	20241022	184700	474632630	15320	15320	15320	15320	0
114	20241022	184600	474632630	15320	15320	15320	15320	0
115	20241022	184500	474632630	15320	15320	15320	15320	0
116	20241022	184400	474632630	15320	15320	15320	15320	0
117	20241022	184300	474632630	15320	15320	15320	15320	0
118	20241022	184200	474632630	15320	15320	15320	15320	0
119	20241022	184100	474632630	15320	15320	15320	15320	0
120	20241022	184000	474632630	15320	15320	15320	15320	0
121	20241022	183900	474632630	15320	15320	15320	15320	0
122	20241022	183800	474632630	15320	15320	15320	15320	500
123	20241022	183700	474632630	15320	15320	15320	15320	0
124	20241022	183600	474632630	15320	15320	15320	15320	0
125	20241022	183500	474632630	15320	15320	15320	15320	0
126	20241022	183400	474632630	15320	15320	15320	15320	0
127	20241022	183300	474632630	15320	15320	15320	15320	0
128	20241022	183200	474632630	15320	15320	15320	15320	0
129	20241022	183100	474632630	15320	15320	15320	15320	0
130	20241022	183000	474632630	15320	15320	15320	15320	0
131	20241022	182900	474632630	15320	15320	15320	15320	0
132	20241022	182800	474632630	15320	15320	15320	15320	0
133	20241022	182700	474632630	15320	15320	15320	15320	0
134	20241022	182600	474632630	15320	15320	15320	15320	0
135	20241022	182500	474632630	15320	15320	15320	15320	0
136	20241022	182400	474632630	15320	15320	15320	15320	0
137	20241022	182300	474632630	15320	15320	15320	15320	0
138	20241022	182200	474632630	15320	15320	15320	15320	0
139	20241022	182100	474632630	15320	15320	15320	15320	0
140	20241022	182000	474632630	15320	15320	15320	15320	0
141	20241022	181900	474632630	15320	15320	15320	15320	0
142	20241022	181800	474632630	15320	15320	15320	15320	0
143	20241022	181700	474632630	15320	15320	15320	15320	0
144	20241022	181600	474632630	15320	15320	15320	15320	0
145	20241022	181500	474632630	15320	15320	15320	15320	0
146	20241022	181400	474632630	15320	15320	15320	15320	0
147	20241022	181300	474632630	15320	15320	15320	15320	0
148	20241022	181200	474632630	15320	15320	15320	15320	0
149	20241022	181100	474632630	15320	15320	15320	15320	0
150	20241022	181000	474632630	15320	15320	15320	15320	0
151	20241022	180900	474632630	15320	15320	15320	15320	0
152	20241022	180800	474632630	15320	15320	15320	15320	500
153	20241022	180700	474632630	15320	15320	15320	15320	0
154	20241022	180600	474632630	15320	15320	15320	15320	0
155	20241022	180500	474632630	15320	15320	15320	15320	0
156	20241022	180400	474632630	15320	15320	15320	15320	0
157	20241022	180300	474632630	15320	15320	15320	15320	0
158	20241022	180200	474632630	15320	15320	15320	15320	0
159	20241022	180100	474632630	15320	15320	15320	15320	0
160	20241022	180000	474632630	15320	15320	15320	15320	0
161	20241022	175900	474632630	15320	15320	15320	15320	0
162	20241022	175800	474632630	15320	15320	15320	15320	0
163	20241022	175700	474632630	15320	15320	15320	15320	0
164	20241022	175600	474632630	15320	15320	15320	15320	0
165	20241022	175500	474632630	15320	15320	15320	15320	0
166	20241022	175400	474632630	15320	15320	15320	15320	0
167	20241022	175300	474632630	15320	15320	15320	15320	0
168	20241022	175200	474632630	15320	15320	15320	15320	0
169	20241022	175100	474632630	15320	15320	15320	15320	0
170	20241022	175000	474632630	15320	15320	15320	15320	0
171	20241022	174900	474632630	15320	15320	15320	15320	0
172	20241022	174800	474632630	15320	15320	15320	15320	0
173	20241022	174700	474632630	15320	15320	15320	15320	0
174	20241022	174600	474632630	15320	15320	15320	15320	0
175	20241022	174500	474632630	15320	15320	15320	15320	0
176	20241022	174400	474632630	15320	15320	15320	15320	0
177	20241022	174300	474632630	15320	15320	15320	15320	0
178	20241022	174200	474632630	15320	15320	15320	15320	0
179	20241022	174100	474632630	15320	15320	15320	15320	0
180	20241022	174000	474632630	15320	15320	15320	15320	0
181	20241022	173900	474632630	15320	15320	15320	15320	0
182	20241022	173800	474632630	15320	15320	15320	15320	500
183	20241022	173700	474632630	15320	15320	15320	15320	0
184	20241022	173600	474632630	15320	15320	15320	15320	0
185	20241022	173500	474632630	15320	15320	15320	15320	0
186	20241022	173400	474632630	15320	15320	15320	15320	0
187	20241022	173300	474632630	15320	15320	15320	15320	0
188	20241022	173200	474632630	15320	15320	15320	15320	0
189	20241022	173100	474632630	15320	15320	15320	15320	0
190	20241022	173000	474632630	15320	15320	15320	15320	0
191	20241022	172900	474632630	15320	15320	15320	15320	0
192	20241022	172800	474632630	15320	15320	15320	15320	0
193	20241022	172700	474632630	15320	15320	15320	15320	0
194	20241022	172600	474632630	15320	15320	15320	15320	0
195	20241022	172500	474632630	15320	15320	15320	15320	0
196	20241022	172400	474632630	15320	15320	15320	15320	0
197	20241022	172300	474632630	15320	15320	15320	15320	0
198	20241022	172200	474632630	15320	15320	15320	15320	0
199	20241022	172100	474632630	15320	15320	15320	15320	0
200	20241022	172000	474632630	15320	15320	15320	15320	0
201	20241022	171900	474632630	15320	15320	15320	15320	0
202	20241022	171800	474632630	15320	15320	15320	15320	0
203	20241022	171700	474632630	15320	15320	15320	15320	0
204	20241022	171600	474632630	15320	15320	15320	15320	0
205	20241022	171500	474632630	15320	15320	15320	15320	0
206	20241022	171400	474632630	15320	15320	15320	15320	0
207	20241022	171300	474632630	15320	15320	15320	15320	0
208	20241022	171200	474632630	15320	15320	15320	15320	0
209	20241022	171100	474632630	15320	15320	15320	15320	0
210	20241022	171000	474632630	15320	15320	15320	15320	0
211	20241022	170900	474632630	15320	15320	15320	15320	0
212	20241022	170800	474632630	15320	15320	15320	15320	500
213	20241022	170700	474632630	15320	15320	15320	15320	0
214	20241022	170600	474632630	15320	15320	15320	15320	0
215	20241022	170500	474632630	15320	15320	15320	15320	0
216	20241022	170400	474632630	15320	15320	15320	15320	0
217	20241022	170300	474632630	15320	15320	15320	15320	0
218	20241022	170200	474632630	15320	15320	15320	15320	0
219	20241022	170100	474632630	15320	15320	15320	15320	0
220	20241022	170000	474632630	15320	15320	15320	15320	0
221	20241022	165900	474632630	15320	15320	15320	15320	0
222	20241022	165800	474632630	15320	15320	15320	15320	0
223	20241022	165700	474632630	15320	15320	15320	15320	0
224	20241022	165600	474632630	15320	15320	15320	15320	0
225	20241022	165500	474632630	15320	15320	15320	15320	0
226	20241022	165400	474632630	15320	15320	15320	15320	0
227	20241022	165300	474632630	15320	15320	15320	15320	0
228	20241022	165200	474632630	15320	15320	15320	15320	0
229	20241022	165100	474632630	15320	15320	15320	15320	0
230	20241022	165000	474632630	15320	15320	15320	15320	0
231	20241022	164900	474632630	15320	15320	15320	15320	0
232	20241022	164800	474632630	15320	15320	15320	15320	0
233	20241022	164700	474632630	15320	15320	15320	15320	0
234	20241022	164600	474632630	15320	15320	15320	15320	0
235	20241022	164500	474632630	15320	15320	15320	15320	0
236	20241022	164400	474632630	15320	15320	15320	15320	0
237	20241022	164300	474632630	15320	15320	15320	15320	0
238	20241022	164200	474632630	15320	15320	15320	15320	0
239	20241022	164100	474632630	15320	15320	15320	15320	0
240	20241022	164000	474632630	15320	15320	15320	15320	0
241	20241022	163900	474632630	15320	15320	15320	15320	0
242	20241022	163800	474632630	15320	15320	15320	15320	500
243	20241022	163700	474632630	15320	15320	15320	15320	0
244	20241022	163600	474632630	15320	15320	15320	15320	0
245	20241022	163500	474632630	15320	15320	15320	15320	0
246	20241022	163400	474632630	15320	15320	15320	15320	0
247	20241022	163300	474632630	15320	15320	15320	15320	0
248	20241022	163200	474632630	15320	15320	15320	15320	0
249	20241022	163100	474632630	15320	15320	15320	15320	0
250	20241022	163000	474632630	15320	15320	15320	15320	0
251	20241022	162900	474632630	15320	15320	15320	15320	0
252	20241022	162800	474632630	15320	15320	15320	15320	0
253	20241022	162700	474632630	15320	15320	15320	15320	0
254	20241022	162600	474632630	15320	15320	15320	15320	0
255	20241022	162500	474632630	15320	15320	15320	15320	0
256	20241022	162400	474632630	15320	15320	15320	15320	0
257	20241022	162300	474632630	15320	15320	15320	15320	0
258	20241022	162200	474632630	15320	15320	15320	15320	0
259	20241022	162100	474632630	15320	15320	15320	15320	0
260	20241022	162000	474632630	15320	15320	15320	15320	0
261	20241022	161900	474632630	15320	15320	15320	15320	0
262	20241022	161800	474632630	15320	15320	15320	15320	0
263	20241022	161700	474632630	15320	15320	15320	15320	0
264	20241022	161600	474632630	15320	15320	15320	15320	0
265	20241022	161500	474632630	15320	15320	15320	15320	0
266	20241022	161400	474632630	15320	15320	15320	15320	0
267	20241022	161300	474632630	15320	15320	15320	15320	0
268	20241022	161200	474632630	15320	15320	15320	15320	0
269	20241022	161100	474632630	15320	15320	15320	15320	0
270	20241022	161000	474632630	15320	15320	15320	15320	0
271	20241022	160900	474632630	15320	15320	15320	15320	0
272	20241022	160800	474632630	15320	15320	15320	15320	500
273	20241022	160700	474632630	15320	15320	15320	15320	0
274	20241022	160600	474632630	15320	15320	15320	15320	0
275	20241022	160500	474632630	15320	15320	15320	15320	0
276	20241022	160400	474632630	15320	15320	15320	15320	0
277	20241022	160300	474632630	15320	15320	15320	15320	0
278	20241022	160200	474632630	15320	15320	15320	15320	0
279	20241022	160100	474632630	15320	15320	15320	15320	0
280	20241022	160000	474632630	15320	15320	15320	15320	0
281	20241022	155900	474632630	15320	15320	15320	15320	0
282	20241022	155800	474632630	15320	15320	15320	15320	0
283	20241022	155700	474632630	15320	15320	15320	15320	0
284	20241022	155600	474632630	15320	15320	15320	15320	0
285	20241022	155500	474632630	15320	15320	15320	15320	0
286	20241022	155400	474632630	15320	15320	15320	15320	0
287	20241022	155300	474632630	15320	15320	15320	15320	0
288	20241022	155200	474632630	15320	15320	15320	15320	0
289	20241022	155100	474632630	15320	15320	15320	15320	0
290	20241022	155000	474632630	15320	15320	15320	15320	0
291	20241022	154900	474632630	15320	15320	15320	15320	0
292	20241022	154800	474632630	15320	15320	15320	15320	0
293	20241022	154700	474632630	15320	15320	15320	15320	0
294	20241022	154600	474632630	15320	15320	15320	15320	0
295	20241022	154500	474632630	15320	15320	15320	15320	0
296	20241022	154400	474632630	15320	15320	15320	15320	0
297	20241022	154300	474632630	15320	15320	15320	15320	0
298	20241022	154200	474632630	15320	15320	15320	15320	0
299	20241022	154100	474632630	15320	15320	15320	15320	0
300	20241022	154000	474632630	15320	15320	15320	15320	0
301	20241022	153900	474632630	15320	15320	15320	15320	0
302	20241022	153800	474632630	15320	15320	15320	15320	500
303	20241022	153700	474632630	15320	15320	15320	15320	0
304	20241022	153600	474632630	15320	15320	15320	15320	0
305	20241022	153500	474632630	15320	15320	15320	15320	0
306	20241022	153400	474632630	15320	15320	15320	15320	0
307	20241022	153300	474632630	15320	15320	15320	15320	0
308	20241022	153200	474632630	15320	15320	15320	15320	0
309	20241022	153100	474632630	15320	15320	15320	15320	0
310	20241022	153000	474632630	15320	15320	15320	15320	500
311	20241022	152900	466972630	15420	15420	15420	15420	0
312	20241022	152800	466972630	15420	15420	15420	15420	0
313	20241022	152700	466972630	15420	15420	15420	15420	0
314	20241022	152600	466972630	15420	15420	15420	15420	0
315	20241022	152500	466972630	15420	15420	15420	15420	0
316	20241022	152400	466972630	15420	15420	15420	15420	0
317	20241022	152300	466972630	15420	15420	15420	15420	0
318	20241022	152200	466972630	15420	15420	15420	15420	0
319	20241022	152100	466972630	15420	15420	15420	15420	0
320	20241022	152000	466972630	15420	15420	15420	15420	0
321	20241022	151900	466972630	15420	15160	15430	15150	1626
322	20241022	151800	442176470	15170	15210	15210	15170	158
323	20241022	151700	439779290	15160	15210	15210	15160	636
324	20241022	151600	430130440	15150	15170	15220	15150	338
325	20241022	151500	425005970	15170	15160	15170	15160	106
326	20241022	151400	423398040	15170	15170	15170	15170	0
327	20241022	151300	423398040	15170	15100	15170	15100	6
328	20241022	151200	423307240	15180	15180	15180	15180	0
329	20241022	151100	423307240	15180	15180	15180	15180	0
330	20241022	151000	423307240	15180	15130	15180	15070	210
331	20241022	150900	420140250	15180	15180	15180	15180	0
332	20241022	150800	420140250	15180	15180	15180	15180	0
333	20241022	150700	420140250	15180	15180	15180	15180	0
334	20241022	150600	420140250	15180	15180	15180	15180	0
335	20241022	150500	420140250	15180	15130	15180	15130	5
336	20241022	150400	420064490	15120	15170	15180	15120	152
337	20241022	150300	417763730	15390	15100	15390	15100	2017
338	20241022	150200	387306740	15100	15090	15100	15090	1106
339	20241022	150100	370610080	15090	15090	15090	15090	1
340	20241022	150000	370594990	15090	15080	15090	15080	102
341	20241022	145900	369056820	15000	15300	15300	14970	17289
342	20241022	145800	107971350	15330	15400	15400	15330	495
343	20241022	145700	100359090	15480	15430	15480	15430	28
344	20241022	145600	99926310	15440	15340	15500	15340	537
345	20241022	145500	91677810	15340	15300	15340	15300	328
346	20241022	145400	86652290	15300	15250	15300	15250	53
347	20241022	145300	85842630	15250	15240	15250	15240	187
348	20241022	145200	82991760	15240	15190	15240	15190	258
349	20241022	145100	79070790	15190	15120	15190	15120	362
350	20241022	145000	73585150	15080	15080	15080	15080	171
351	20241022	144900	71006470	15060	15070	15070	15060	148
352	20241022	144800	68776410	15020	15020	15020	15020	3
353	20241022	144700	68731350	14990	14990	14990	14990	0
354	20241022	144600	68731350	14990	14990	14990	14990	0
355	20241022	144500	68731350	14990	14980	14990	14980	11
356	20241022	144400	68566560	15000	15000	15000	15000	0
357	20241022	144300	68566560	15000	15000	15000	15000	1
358	20241022	144200	68551560	15010	15010	15010	15010	0
359	20241022	144100	68551560	15010	15010	15010	15010	0
360	20241022	144000	68551560	15010	15010	15010	15010	0
361	20241022	143900	68551560	15010	15010	15010	15010	4
362	20241022	143800	68491520	15010	15010	15010	15010	0
363	20241022	143700	68491520	15010	15010	15010	15010	0
364	20241022	143600	68491520	15010	15010	15010	15010	0
365	20241022	143500	68491520	15010	15010	15010	15010	0
366	20241022	143400	68491520	15010	15010	15010	15010	0
367	20241022	143300	68491520	15010	15010	15010	15010	0
368	20241022	143200	68491520	15010	15010	15010	15010	0
369	20241022	143100	68491520	15010	15010	15010	15010	0
370	20241022	143000	68491520	15010	15010	15010	15010	0
371	20241022	142900	68491520	15010	15010	15010	15010	0
372	20241022	142800	68491520	15010	15010	15010	15010	0
373	20241022	142700	68491520	15010	15010	15010	15010	0
374	20241022	142600	68491520	15010	15010	15010	15010	0
375	20241022	142500	68491520	15010	15010	15010	15010	0
376	20241022	142400	68491520	15010	15010	15010	15010	0
377	20241022	142300	68491520	15010	15010	15010	15010	0
378	20241022	142200	68491520	15010	15010	15010	15010	0
379	20241022	142100	68491520	15010	15010	15010	15010	0
380	20241022	142000	68491520	15010	15010	15010	15010	0
381	20241022	141900	68491520	15010	15010	15010	15010	0
382	20241022	141800	68491520	15010	15010	15010	15010	0
383	20241022	141700	68491520	15010	15010	15010	15010	0
384	20241022	141600	68491520	15010	15010	15010	15010	0
385	20241022	141500	68491520	15010	15010	15010	15010	0
386	20241022	141400	68491520	15010	15010	15010	15010	0
387	20241022	141300	68491520	15010	15010	15010	15010	0
388	20241022	141200	68491520	15010	15010	15010	15010	0
389	20241022	141100	68491520	15010	15010	15010	15010	0
390	20241022	141000	68491520	15010	15010	15010	15010	0
391	20241022	140900	68491520	15010	15010	15010	15010	0
392	20241022	140800	68491520	15010	15010	15010	15010	0
393	20241022	140700	68491520	15010	15010	15010	15010	0
394	20241022	140600	68491520	15010	15010	15010	15010	0
395	20241022	140500	68491520	15010	15010	15010	15010	10
396	20241022	140400	68341420	15010	15010	15010	15010	39
397	20241022	140300	67756030	15010	15010	15010	15010	0
398	20241022	140200	67756030	15010	15010	15010	15010	3
399	20241022	140100	67711000	15010	15010	15010	15010	41
400	20241022	140000	67095590	15010	15020	15080	15010	230
401	20241022	135900	63639120	15020	15020	15020	15020	36
402	20241022	135800	63098400	15030	15030	15030	15030	0
403	20241022	135700	63098400	15030	15030	15030	15030	0
404	20241022	135600	63098400	15030	15030	15030	15030	0
405	20241022	135500	63098400	15030	15030	15030	15030	0
406	20241022	135400	63098400	15030	15030	15030	15030	0
407	20241022	135300	63098400	15030	15030	15030	15030	0
408	20241022	135200	63098400	15030	15030	15030	15030	0
409	20241022	135100	63098400	15030	15030	15030	15030	0
410	20241022	135000	63098400	15030	15030	15030	15030	0
411	20241022	134900	63098400	15030	15030	15030	15030	0
412	20241022	134800	63098400	15030	15070	15070	15030	179
413	20241022	134700	60406390	15070	15070	15070	15070	0
414	20241022	134600	60406390	15070	15070	15070	15070	0
415	20241022	134500	60406390	15070	15070	15070	15070	0
416	20241022	134400	60406390	15070	15130	15130	15070	130
417	20241022	134300	58444190	15120	15120	15120	15120	3
418	20241022	134200	58398830	15070	15070	15070	15070	0
419	20241022	134100	58398830	15070	15070	15070	15070	0
420	20241022	134000	58398830	15070	15070	15070	15070	0
421	20241022	133900	58398830	15070	15070	15070	15070	0
422	20241022	133800	58398830	15070	15070	15070	15070	0
423	20241022	133700	58398830	15070	15070	15070	15070	0
424	20241022	133600	58398830	15070	15070	15070	15070	0
425	20241022	133500	58398830	15070	15070	15070	15070	0
426	20241022	133400	58398830	15070	15070	15070	15070	0
427	20241022	133300	58398830	15070	15070	15070	15070	1
428	20241022	133200	58383760	15080	15080	15080	15080	0
429	20241022	133100	58383760	15080	15080	15080	15080	0
430	20241022	133000	58383760	15080	15080	15080	15080	3
431	20241022	132900	58338520	15110	15110	15110	15110	0
432	20241022	132800	58338520	15110	15110	15110	15110	0
433	20241022	132700	58338520	15110	15110	15110	15110	0
434	20241022	132600	58338520	15110	15110	15110	15110	0
435	20241022	132500	58338520	15110	15110	15110	15110	0
436	20241022	132400	58338520	15110	15110	15110	15110	0
437	20241022	132300	58338520	15110	15110	15110	15110	0
438	20241022	132200	58338520	15110	15100	15110	15100	22
439	20241022	132100	58006310	15130	15130	15130	15130	0
440	20241022	132000	58006310	15130	15130	15130	15130	0
441	20241022	131900	58006310	15130	15130	15130	15130	0
442	20241022	131800	58006310	15130	15130	15130	15130	0
443	20241022	131700	58006310	15130	15130	15130	15130	0
444	20241022	131600	58006310	15130	15130	15130	15130	0
445	20241022	131500	58006310	15130	15130	15130	15130	0
446	20241022	131400	58006310	15130	15130	15130	15130	0
447	20241022	131300	58006310	15130	15130	15130	15130	0
448	20241022	131200	58006310	15130	15130	15130	15130	0
449	20241022	131100	58006310	15130	15130	15130	15130	0
450	20241022	131000	58006310	15130	15130	15130	15130	0
451	20241022	130900	58006310	15130	15130	15130	15130	0
452	20241022	130800	58006310	15130	15130	15130	15130	0
453	20241022	130700	58006310	15130	15130	15130	15130	0
454	20241022	130600	58006310	15130	15130	15130	15130	0
455	20241022	130500	58006310	15130	15130	15130	15130	0
456	20241022	130400	58006310	15130	15130	15130	15130	0
457	20241022	130300	58006310	15130	15130	15130	15130	0
458	20241022	130200	58006310	15130	15130	15130	15130	0
459	20241022	130100	58006310	15130	15130	15130	15130	0
460	20241022	130000	58006310	15130	15130	15130	15130	0
461	20241022	125900	58006310	15130	15130	15130	15130	0
462	20241022	125800	58006310	15130	15130	15130	15130	0
463	20241022	125700	58006310	15130	15130	15130	15130	0
464	20241022	125600	58006310	15130	15120	15130	15120	100
465	20241022	125500	56493380	15090	15090	15090	15090	0
466	20241022	125400	56493380	15090	15090	15130	15090	126
467	20241022	125300	54591000	15040	15040	15040	15040	0
468	20241022	125200	54591000	15040	15040	15040	15040	0
469	20241022	125100	54591000	15040	15040	15040	15040	0
470	20241022	125000	54591000	15040	15040	15040	15040	0
471	20241022	124900	54591000	15040	15040	15040	15040	0
472	20241022	124800	54591000	15040	15040	15040	15040	0
473	20241022	124700	54591000	15040	15040	15040	15040	38
474	20241022	124600	54019480	15040	15040	15040	15040	0
475	20241022	124500	54019480	15040	15100	15100	15040	86
476	20241022	124400	52721960	15170	15170	15170	15170	0
477	20241022	124300	52721960	15170	15170	15170	15170	0
478	20241022	124200	52721960	15170	15170	15170	15170	0
479	20241022	124100	52721960	15170	15170	15170	15170	0
480	20241022	124000	52721960	15170	15170	15170	15170	0
481	20241022	123900	52721960	15170	15170	15170	15170	0
482	20241022	123800	52721960	15170	15150	15170	15150	31
483	20241022	123700	52252090	15150	15150	15150	15150	0
484	20241022	123600	52252090	15150	15150	15150	15150	0
485	20241022	123500	52252090	15150	15150	15150	15150	0
486	20241022	123400	52252090	15150	15150	15150	15150	0
487	20241022	123300	52252090	15150	15150	15150	15150	0
488	20241022	123200	52252090	15150	15150	15150	15150	0
489	20241022	123100	52252090	15150	15150	15150	15150	0
490	20241022	123000	52252090	15150	15150	15150	15150	0
491	20241022	122900	52252090	15150	15150	15150	15150	0
492	20241022	122800	52252090	15150	15150	15150	15150	0
493	20241022	122700	52252090	15150	15150	15150	15150	0
494	20241022	122600	52252090	15150	15150	15150	15150	0
495	20241022	122500	52252090	15150	15150	15150	15150	0
496	20241022	122400	52252090	15150	15150	15150	15150	0
497	20241022	122300	52252090	15150	15150	15150	15150	4
498	20241022	122200	52191490	15150	15150	15150	15150	17
499	20241022	122100	51933940	15150	15150	15150	15150	0
500	20241022	122000	51933940	15150	15150	15150	15150	0
501	20241022	121900	51933940	15150	15150	15150	15150	0
502	20241022	121800	51933940	15150	15150	15150	15150	50
503	20241022	121700	51176440	15190	15190	15190	15190	0
504	20241022	121600	51176440	15190	15190	15190	15190	0
505	20241022	121500	51176440	15190	15190	15190	15190	0
506	20241022	121400	51176440	15190	15190	15190	15190	0
507	20241022	121300	51176440	15190	15140	15190	15140	286
508	20241022	121200	46840450	15190	15190	15190	15190	0
509	20241022	121100	46840450	15190	15190	15190	15190	0
510	20241022	121000	46840450	15190	15190	15190	15190	0
511	20241022	120900	46840450	15190	15190	15190	15190	0
512	20241022	120800	46840450	15190	15190	15190	15190	0
513	20241022	120700	46840450	15190	15190	15190	15190	0
514	20241022	120600	46840450	15190	15190	15190	15190	0
515	20241022	120500	46840450	15190	15190	15190	15190	0
516	20241022	120400	46840450	15190	15190	15190	15190	0
517	20241022	120300	46840450	15190	15190	15190	15190	0
518	20241022	120200	46840450	15190	15190	15190	15190	0
519	20241022	120100	46840450	15190	15190	15190	15190	1
520	20241022	120000	46825260	15130	15130	15130	15130	0
521	20241022	115900	46825260	15130	15130	15130	15130	21
522	20241022	115800	46507530	15180	15180	15180	15180	96
523	20241022	115700	45050250	15180	15180	15180	15180	0
524	20241022	115600	45050250	15180	15180	15180	15180	0
525	20241022	115500	45050250	15180	15190	15190	15180	28
526	20241022	115400	44625000	15180	15180	15180	15180	0
527	20241022	115300	44625000	15180	15180	15180	15180	0
528	20241022	115200	44625000	15180	15180	15180	15180	0
529	20241022	115100	44625000	15180	15180	15180	15180	0
530	20241022	115000	44625000	15180	15180	15180	15180	55
531	20241022	114900	43790100	15190	15190	15190	15190	0
532	20241022	114800	43790100	15190	15190	15190	15190	0
533	20241022	114700	43790100	15190	15190	15190	15190	0
534	20241022	114600	43790100	15190	15190	15190	15190	0
535	20241022	114500	43790100	15190	15190	15190	15190	0
536	20241022	114400	43790100	15190	15190	15190	15190	0
537	20241022	114300	43790100	15190	15110	15190	14990	646
538	20241022	114200	34082400	15200	15200	15200	15200	0
539	20241022	114100	34082400	15200	15200	15200	15200	0
540	20241022	114000	34082400	15200	15190	15200	15190	2
541	20241022	113900	34052010	15190	15190	15190	15190	1
542	20241022	113800	34036820	15110	15110	15110	15110	0
543	20241022	113700	34036820	15110	15110	15110	15110	0
544	20241022	113600	34036820	15110	15110	15110	15110	0
545	20241022	113500	34036820	15110	15110	15110	15110	0
546	20241022	113400	34036820	15110	15110	15110	15110	0
547	20241022	113300	34036820	15110	15110	15110	15110	20
548	20241022	113200	33734620	15200	15200	15200	15200	0
549	20241022	113100	33734620	15200	15180	15200	15180	19
550	20241022	113000	33446180	15120	15100	15120	15100	62
551	20241022	112900	32509440	15080	15080	15080	15080	0
552	20241022	112800	32509440	15080	15080	15080	15080	0
553	20241022	112700	32509440	15080	15080	15080	15080	0
554	20241022	112600	32509440	15080	15080	15080	15080	0
555	20241022	112500	32509440	15080	15080	15080	15080	0
556	20241022	112400	32509440	15080	15080	15080	15080	0
557	20241022	112300	32509440	15080	15080	15080	15080	0
558	20241022	112200	32509440	15080	15080	15080	15080	0
559	20241022	112100	32509440	15080	15080	15080	15080	0
560	20241022	112000	32509440	15080	15070	15080	15070	52
561	20241022	111900	31725290	15060	15060	15060	15060	0
562	20241022	111800	31725290	15060	15060	15060	15060	0
563	20241022	111700	31725290	15060	15060	15060	15060	0
564	20241022	111600	31725290	15060	15060	15060	15060	1
565	20241022	111500	31710230	15090	15090	15090	15090	0
566	20241022	111400	31710230	15090	15090	15090	15090	0
567	20241022	111300	31710230	15090	15090	15090	15090	0
568	20241022	111200	31710230	15090	15090	15090	15090	0
569	20241022	111100	31710230	15090	15090	15090	15090	0
570	20241022	111000	31710230	15090	15090	15090	15090	0
571	20241022	110900	31710230	15090	15090	15090	15090	0
572	20241022	110800	31710230	15090	15090	15090	15090	0
573	20241022	110700	31710230	15090	15090	15090	15090	0
574	20241022	110600	31710230	15090	15090	15090	15090	0
575	20241022	110500	31710230	15090	15090	15090	15090	0
576	20241022	110400	31710230	15090	15090	15090	15090	0
577	20241022	110300	31710230	15090	15090	15090	15090	0
578	20241022	110200	31710230	15090	15090	15090	15090	0
579	20241022	110100	31710230	15090	15090	15090	15090	0
580	20241022	110000	31710230	15090	15090	15090	15090	0
581	20241022	105900	31710230	15090	15090	15090	15090	0
582	20241022	105800	31710230	15090	15090	15090	15090	0
583	20241022	105700	31710230	15090	15090	15090	15090	0
584	20241022	105600	31710230	15090	15090	15090	15090	0
585	20241022	105500	31710230	15090	15090	15090	15090	0
586	20241022	105400	31710230	15090	15090	15090	15090	0
587	20241022	105300	31710230	15090	15090	15090	15090	0
588	20241022	105200	31710230	15090	15090	15090	15090	0
589	20241022	105100	31710230	15090	15090	15090	15090	0
590	20241022	105000	31710230	15090	15090	15090	15090	0
591	20241022	104900	31710230	15090	15090	15090	15090	0
592	20241022	104800	31710230	15090	15090	15090	15090	0
593	20241022	104700	31710230	15090	15090	15090	15090	0
594	20241022	104600	31710230	15090	15090	15090	15090	0
595	20241022	104500	31710230	15090	15090	15090	15090	0
596	20241022	104400	31710230	15090	15090	15090	15090	0
597	20241022	104300	31710230	15090	15090	15090	15090	0
598	20241022	104200	31710230	15090	15090	15090	15090	0
599	20241022	104100	31710230	15090	15090	15090	15090	0
600	20241022	104000	31710230	15090	15090	15090	15090	4
601	20241022	103900	31649870	15040	15040	15040	15040	2
602	20241022	103800	31619790	15040	14970	15040	14950	724
603	20241022	103700	20790990	14970	14970	14970	14970	0
604	20241022	103600	20790990	14970	14970	14970	14970	0
605	20241022	103500	20790990	14970	14970	14970	14970	0
606	20241022	103400	20790990	14970	14970	14970	14970	0
607	20241022	103300	20790990	14970	14970	14970	14970	0
608	20241022	103200	20790990	14970	14970	14970	14970	0
609	20241022	103100	20790990	14970	14970	14970	14970	0
610	20241022	103000	20790990	14970	14970	14970	14970	0
611	20241022	102900	20790990	14970	14970	14970	14970	6
612	20241022	102800	20701170	14970	14970	14970	14970	0
613	20241022	102700	20701170	14970	14970	14970	14970	0
614	20241022	102600	20701170	14970	14970	14970	14970	0
615	20241022	102500	20701170	14970	14970	14970	14970	0
616	20241022	102400	20701170	14970	14970	14970	14970	0
617	20241022	102300	20701170	14970	14970	14970	14970	0
618	20241022	102200	20701170	14970	14970	14970	14970	0
619	20241022	102100	20701170	14970	14970	14970	14970	0
620	20241022	102000	20701170	14970	14970	14970	14970	0
621	20241022	101900	20701170	14970	14970	14970	14970	0
622	20241022	101800	20701170	14970	14970	14970	14970	0
623	20241022	101700	20701170	14970	14970	14970	14970	0
624	20241022	101600	20701170	14970	14970	14970	14970	0
625	20241022	101500	20701170	14970	14970	14970	14970	0
626	20241022	101400	20701170	14970	14970	14970	14970	0
627	20241022	101300	20701170	14970	14970	14970	14970	0
628	20241022	101200	20701170	14970	14970	14970	14970	0
629	20241022	101100	20701170	14970	14970	14970	14970	0
630	20241022	101000	20701170	14970	14980	14980	14970	10
631	20241022	100900	20551460	14960	14960	14960	14960	0
632	20241022	100800	20551460	14960	14960	14960	14960	0
633	20241022	100700	20551460	14960	14960	14960	14960	0
634	20241022	100600	20551460	14960	14960	14960	14960	0
635	20241022	100500	20551460	14960	14960	14960	14960	0
636	20241022	100400	20551460	14960	14960	14960	14960	0
637	20241022	100300	20551460	14960	14960	14960	14960	0
638	20241022	100200	20551460	14960	14960	14960	14960	0
639	20241022	100100	20551460	14960	14960	14960	14960	0
640	20241022	100000	20551460	14960	14960	14960	14960	0
641	20241022	095900	20551460	14960	14960	14960	14960	0
642	20241022	095800	20551460	14960	14960	14960	14960	0
643	20241022	095700	20551460	14960	14960	14960	14960	0
644	20241022	095600	20551460	14960	14970	14970	14960	4
645	20241022	095500	20491610	15090	15090	15090	15090	0
646	20241022	095400	20491610	15090	15090	15090	15090	0
647	20241022	095300	20491610	15090	15090	15090	15090	0
648	20241022	095200	20491610	15090	15060	15090	15060	4
649	20241022	095100	20431300	15060	15060	15060	15060	0
650	20241022	095000	20431300	15060	15060	15060	15060	0
651	20241022	094900	20431300	15060	15060	15060	15060	13
652	20241022	094800	20235520	15020	15020	15020	15020	10
653	20241022	094700	20085320	15020	15020	15020	15020	0
654	20241022	094600	20085320	15020	15020	15020	15020	0
655	20241022	094500	20085320	15020	15030	15030	15000	110
656	20241022	094400	18434110	15030	15030	15030	15030	0
657	20241022	094300	18434110	15030	15030	15030	15030	0
658	20241022	094200	18434110	15030	15030	15030	15030	0
659	20241022	094100	18434110	15030	15030	15030	15030	0
660	20241022	094000	18434110	15030	15030	15030	15030	0
661	20241022	093900	18434110	15030	15030	15030	15030	0
662	20241022	093800	18434110	15030	15030	15030	15030	0
663	20241022	093700	18434110	15030	15030	15030	15030	1
664	20241022	093600	18419080	15030	15030	15030	15030	0
665	20241022	093500	18419080	15030	15030	15030	15030	0
666	20241022	093400	18419080	15030	15030	15030	15030	0
667	20241022	093300	18419080	15030	15030	15030	15030	0
668	20241022	093200	18419080	15030	15030	15030	15030	0
669	20241022	093100	18419080	15030	15030	15030	15030	0
670	20241022	093000	18419080	15030	15030	15030	15030	0
671	20241022	092900	18419080	15030	15030	15030	15030	1
672	20241022	092800	18404050	15030	15030	15030	15030	0
673	20241022	092700	18404050	15030	15030	15030	15030	6
674	20241022	092600	18313870	15030	15030	15030	15030	0
675	20241022	092500	18313870	15030	15030	15030	15030	0
676	20241022	092400	18313870	15030	15030	15030	15030	0
677	20241022	092300	18313870	15030	15020	15030	14980	151
678	20241022	092200	16045760	15030	15030	15030	15030	0
679	20241022	092100	16045760	15030	15030	15030	15030	0
680	20241022	092000	16045760	15030	15030	15030	15030	0
681	20241022	091900	16045760	15030	15030	15030	15030	10
682	20241022	091800	15895460	15030	15030	15030	15030	0
683	20241022	091700	15895460	15030	14920	15030	14920	235
684	20241022	091600	12365330	15030	15030	15030	15030	0
685	20241022	091500	12365330	15030	15030	15030	15030	0
686	20241022	091400	12365330	15030	15030	15030	15030	10
687	20241022	091300	12215030	15030	15030	15030	15030	0
688	20241022	091200	12215030	15030	15030	15030	15030	10
689	20241022	091100	12064730	15030	15030	15030	15030	0
690	20241022	091000	12064730	15030	15030	15030	15030	400
691	20241022	090900	6052730	15250	15250	15250	15250	1
692	20241022	090800	6037480	15030	15080	15080	15030	200
693	20241022	090700	3029830	15090	15090	15090	15090	0
694	20241022	090600	3029830	15090	15090	15090	15090	0
695	20241022	090500	3029830	15090	15090	15090	15090	3
696	20241022	090400	2984560	15080	15080	15080	15080	0
697	20241022	090300	2984560	15080	15080	15080	15080	0
698	20241022	090200	2984560	15080	15080	15080	15080	166
699	20241022	090100	481280	15040	15040	15040	15040	32
700	20241022	090000	0	15080	15080	15080	15080	0