KissMeData/267290/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210000	143870730	18960	18960	18960	18960	130
3	20241004	205900	143870730	18960	18960	18960	18960	0
4	20241004	205800	143870730	18960	18960	18960	18960	0
5	20241004	205700	143870730	18960	18960	18960	18960	0
6	20241004	205600	143870730	18960	18960	18960	18960	0
7	20241004	205500	143870730	18960	18960	18960	18960	0
8	20241004	205400	143870730	18960	18960	18960	18960	0
9	20241004	205300	143870730	18960	18960	18960	18960	0
10	20241004	205200	143870730	18960	18960	18960	18960	0
11	20241004	205100	143870730	18960	18960	18960	18960	0
12	20241004	205000	143870730	18960	18960	18960	18960	0
13	20241004	204900	143870730	18960	18960	18960	18960	0
14	20241004	204800	143870730	18960	18960	18960	18960	0
15	20241004	204700	143870730	18960	18960	18960	18960	0
16	20241004	204600	143870730	18960	18960	18960	18960	0
17	20241004	204500	143870730	18960	18960	18960	18960	0
18	20241004	204400	143870730	18960	18960	18960	18960	0
19	20241004	204300	143870730	18960	18960	18960	18960	0
20	20241004	204200	143870730	18960	18960	18960	18960	0
21	20241004	204100	143870730	18960	18960	18960	18960	0
22	20241004	204000	143870730	18960	18960	18960	18960	0
23	20241004	203900	143870730	18960	18960	18960	18960	0
24	20241004	203800	143870730	18960	18960	18960	18960	0
25	20241004	203700	143870730	18960	18960	18960	18960	0
26	20241004	203600	143870730	18960	18960	18960	18960	0
27	20241004	203500	143870730	18960	18960	18960	18960	0
28	20241004	203400	143870730	18960	18960	18960	18960	0
29	20241004	203300	143870730	18960	18960	18960	18960	0
30	20241004	203200	143870730	18960	18960	18960	18960	0
31	20241004	203100	143870730	18960	18960	18960	18960	0
32	20241004	203000	143870730	18960	18960	18960	18960	130
33	20241004	202900	143870730	18960	18960	18960	18960	0
34	20241004	202800	143870730	18960	18960	18960	18960	0
35	20241004	202700	143870730	18960	18960	18960	18960	0
36	20241004	202600	143870730	18960	18960	18960	18960	0
37	20241004	202500	143870730	18960	18960	18960	18960	0
38	20241004	202400	143870730	18960	18960	18960	18960	0
39	20241004	202300	143870730	18960	18960	18960	18960	0
40	20241004	202200	143870730	18960	18960	18960	18960	0
41	20241004	202100	143870730	18960	18960	18960	18960	0
42	20241004	202000	143870730	18960	18960	18960	18960	0
43	20241004	201900	143870730	18960	18960	18960	18960	0
44	20241004	201800	143870730	18960	18960	18960	18960	0
45	20241004	201700	143870730	18960	18960	18960	18960	0
46	20241004	201600	143870730	18960	18960	18960	18960	0
47	20241004	201500	143870730	18960	18960	18960	18960	0
48	20241004	201400	143870730	18960	18960	18960	18960	0
49	20241004	201300	143870730	18960	18960	18960	18960	0
50	20241004	201200	143870730	18960	18960	18960	18960	0
51	20241004	201100	143870730	18960	18960	18960	18960	0
52	20241004	201000	143870730	18960	18960	18960	18960	0
53	20241004	200900	143870730	18960	18960	18960	18960	0
54	20241004	200800	143870730	18960	18960	18960	18960	0
55	20241004	200700	143870730	18960	18960	18960	18960	0
56	20241004	200600	143870730	18960	18960	18960	18960	0
57	20241004	200500	143870730	18960	18960	18960	18960	0
58	20241004	200400	143870730	18960	18960	18960	18960	0
59	20241004	200300	143870730	18960	18960	18960	18960	0
60	20241004	200200	143870730	18960	18960	18960	18960	0
61	20241004	200100	143870730	18960	18960	18960	18960	0
62	20241004	200000	143870730	18960	18960	18960	18960	130
63	20241004	195900	143870730	18960	18960	18960	18960	0
64	20241004	195800	143870730	18960	18960	18960	18960	0
65	20241004	195700	143870730	18960	18960	18960	18960	0
66	20241004	195600	143870730	18960	18960	18960	18960	0
67	20241004	195500	143870730	18960	18960	18960	18960	0
68	20241004	195400	143870730	18960	18960	18960	18960	0
69	20241004	195300	143870730	18960	18960	18960	18960	0
70	20241004	195200	143870730	18960	18960	18960	18960	0
71	20241004	195100	143870730	18960	18960	18960	18960	0
72	20241004	195000	143870730	18960	18960	18960	18960	0
73	20241004	194900	143870730	18960	18960	18960	18960	0
74	20241004	194800	143870730	18960	18960	18960	18960	0
75	20241004	194700	143870730	18960	18960	18960	18960	0
76	20241004	194600	143870730	18960	18960	18960	18960	0
77	20241004	194500	143870730	18960	18960	18960	18960	0
78	20241004	194400	143870730	18960	18960	18960	18960	0
79	20241004	194300	143870730	18960	18960	18960	18960	0
80	20241004	194200	143870730	18960	18960	18960	18960	0
81	20241004	194100	143870730	18960	18960	18960	18960	0
82	20241004	194000	143870730	18960	18960	18960	18960	0
83	20241004	193900	143870730	18960	18960	18960	18960	0
84	20241004	193800	143870730	18960	18960	18960	18960	0
85	20241004	193700	143870730	18960	18960	18960	18960	0
86	20241004	193600	143870730	18960	18960	18960	18960	0
87	20241004	193500	143870730	18960	18960	18960	18960	0
88	20241004	193400	143870730	18960	18960	18960	18960	0
89	20241004	193300	143870730	18960	18960	18960	18960	0
90	20241004	193200	143870730	18960	18960	18960	18960	0
91	20241004	193100	143870730	18960	18960	18960	18960	0
92	20241004	193000	143870730	18960	18960	18960	18960	130
93	20241004	192900	143870730	18960	18960	18960	18960	0
94	20241004	192800	143870730	18960	18960	18960	18960	0
95	20241004	192700	143870730	18960	18960	18960	18960	0
96	20241004	192600	143870730	18960	18960	18960	18960	0
97	20241004	192500	143870730	18960	18960	18960	18960	0
98	20241004	192400	143870730	18960	18960	18960	18960	0
99	20241004	192300	143870730	18960	18960	18960	18960	0
100	20241004	192200	143870730	18960	18960	18960	18960	0
101	20241004	192100	143870730	18960	18960	18960	18960	0
102	20241004	192000	143870730	18960	18960	18960	18960	0
103	20241004	191900	143870730	18960	18960	18960	18960	0
104	20241004	191800	143870730	18960	18960	18960	18960	0
105	20241004	191700	143870730	18960	18960	18960	18960	0
106	20241004	191600	143870730	18960	18960	18960	18960	0
107	20241004	191500	143870730	18960	18960	18960	18960	0
108	20241004	191400	143870730	18960	18960	18960	18960	0
109	20241004	191300	143870730	18960	18960	18960	18960	0
110	20241004	191200	143870730	18960	18960	18960	18960	0
111	20241004	191100	143870730	18960	18960	18960	18960	0
112	20241004	191000	143870730	18960	18960	18960	18960	0
113	20241004	190900	143870730	18960	18960	18960	18960	0
114	20241004	190800	143870730	18960	18960	18960	18960	0
115	20241004	190700	143870730	18960	18960	18960	18960	0
116	20241004	190600	143870730	18960	18960	18960	18960	0
117	20241004	190500	143870730	18960	18960	18960	18960	0
118	20241004	190400	143870730	18960	18960	18960	18960	0
119	20241004	190300	143870730	18960	18960	18960	18960	0
120	20241004	190200	143870730	18960	18960	18960	18960	0
121	20241004	190100	143870730	18960	18960	18960	18960	0
122	20241004	190000	143870730	18960	18960	18960	18960	130
123	20241004	185900	143870730	18960	18960	18960	18960	0
124	20241004	185800	143870730	18960	18960	18960	18960	0
125	20241004	185700	143870730	18960	18960	18960	18960	0
126	20241004	185600	143870730	18960	18960	18960	18960	0
127	20241004	185500	143870730	18960	18960	18960	18960	0
128	20241004	185400	143870730	18960	18960	18960	18960	0
129	20241004	185300	143870730	18960	18960	18960	18960	0
130	20241004	185200	143870730	18960	18960	18960	18960	0
131	20241004	185100	143870730	18960	18960	18960	18960	0
132	20241004	185000	143870730	18960	18960	18960	18960	0
133	20241004	184900	143870730	18960	18960	18960	18960	0
134	20241004	184800	143870730	18960	18960	18960	18960	0
135	20241004	184700	143870730	18960	18960	18960	18960	0
136	20241004	184600	143870730	18960	18960	18960	18960	0
137	20241004	184500	143870730	18960	18960	18960	18960	0
138	20241004	184400	143870730	18960	18960	18960	18960	0
139	20241004	184300	143870730	18960	18960	18960	18960	0
140	20241004	184200	143870730	18960	18960	18960	18960	0
141	20241004	184100	143870730	18960	18960	18960	18960	0
142	20241004	184000	143870730	18960	18960	18960	18960	0
143	20241004	183900	143870730	18960	18960	18960	18960	0
144	20241004	183800	143870730	18960	18960	18960	18960	0
145	20241004	183700	143870730	18960	18960	18960	18960	0
146	20241004	183600	143870730	18960	18960	18960	18960	0
147	20241004	183500	143870730	18960	18960	18960	18960	0
148	20241004	183400	143870730	18960	18960	18960	18960	0
149	20241004	183300	143870730	18960	18960	18960	18960	0
150	20241004	183200	143870730	18960	18960	18960	18960	0
151	20241004	183100	143870730	18960	18960	18960	18960	0
152	20241004	183000	143870730	18960	18960	18960	18960	130
153	20241004	182900	143870730	18960	18960	18960	18960	0
154	20241004	182800	143870730	18960	18960	18960	18960	0
155	20241004	182700	143870730	18960	18960	18960	18960	0
156	20241004	182600	143870730	18960	18960	18960	18960	0
157	20241004	182500	143870730	18960	18960	18960	18960	0
158	20241004	182400	143870730	18960	18960	18960	18960	0
159	20241004	182300	143870730	18960	18960	18960	18960	0
160	20241004	182200	143870730	18960	18960	18960	18960	0
161	20241004	182100	143870730	18960	18960	18960	18960	0
162	20241004	182000	143870730	18960	18960	18960	18960	0
163	20241004	181900	143870730	18960	18960	18960	18960	0
164	20241004	181800	143870730	18960	18960	18960	18960	0
165	20241004	181700	143870730	18960	18960	18960	18960	0
166	20241004	181600	143870730	18960	18960	18960	18960	0
167	20241004	181500	143870730	18960	18960	18960	18960	0
168	20241004	181400	143870730	18960	18960	18960	18960	0
169	20241004	181300	143870730	18960	18960	18960	18960	0
170	20241004	181200	143870730	18960	18960	18960	18960	0
171	20241004	181100	143870730	18960	18960	18960	18960	0
172	20241004	181000	143870730	18960	18960	18960	18960	0
173	20241004	180900	143870730	18960	18960	18960	18960	0
174	20241004	180800	143870730	18960	18960	18960	18960	0
175	20241004	180700	143870730	18960	18960	18960	18960	0
176	20241004	180600	143870730	18960	18960	18960	18960	0
177	20241004	180500	143870730	18960	18960	18960	18960	0
178	20241004	180400	143870730	18960	18960	18960	18960	0
179	20241004	180300	143870730	18960	18960	18960	18960	0
180	20241004	180200	143870730	18960	18960	18960	18960	0
181	20241004	180100	143870730	18960	18960	18960	18960	0
182	20241004	180000	143870730	18960	18960	18960	18960	130
183	20241004	175900	143870730	18960	18960	18960	18960	0
184	20241004	175800	143870730	18960	18960	18960	18960	0
185	20241004	175700	143870730	18960	18960	18960	18960	0
186	20241004	175600	143870730	18960	18960	18960	18960	0
187	20241004	175500	143870730	18960	18960	18960	18960	0
188	20241004	175400	143870730	18960	18960	18960	18960	0
189	20241004	175300	143870730	18960	18960	18960	18960	0
190	20241004	175200	143870730	18960	18960	18960	18960	0
191	20241004	175100	143870730	18960	18960	18960	18960	0
192	20241004	175000	143870730	18960	18960	18960	18960	0
193	20241004	174900	143870730	18960	18960	18960	18960	0
194	20241004	174800	143870730	18960	18960	18960	18960	0
195	20241004	174700	143870730	18960	18960	18960	18960	0
196	20241004	174600	143870730	18960	18960	18960	18960	0
197	20241004	174500	143870730	18960	18960	18960	18960	0
198	20241004	174400	143870730	18960	18960	18960	18960	0
199	20241004	174300	143870730	18960	18960	18960	18960	0
200	20241004	174200	143870730	18960	18960	18960	18960	0
201	20241004	174100	143870730	18960	18960	18960	18960	0
202	20241004	174000	143870730	18960	18960	18960	18960	0
203	20241004	173900	143870730	18960	18960	18960	18960	0
204	20241004	173800	143870730	18960	18960	18960	18960	0
205	20241004	173700	143870730	18960	18960	18960	18960	0
206	20241004	173600	143870730	18960	18960	18960	18960	0
207	20241004	173500	143870730	18960	18960	18960	18960	0
208	20241004	173400	143870730	18960	18960	18960	18960	0
209	20241004	173300	143870730	18960	18960	18960	18960	0
210	20241004	173200	143870730	18960	18960	18960	18960	0
211	20241004	173100	143870730	18960	18960	18960	18960	0
212	20241004	173000	143870730	18960	18960	18960	18960	130
213	20241004	172900	143870730	18960	18960	18960	18960	0
214	20241004	172800	143870730	18960	18960	18960	18960	0
215	20241004	172700	143870730	18960	18960	18960	18960	0
216	20241004	172600	143870730	18960	18960	18960	18960	0
217	20241004	172500	143870730	18960	18960	18960	18960	0
218	20241004	172400	143870730	18960	18960	18960	18960	0
219	20241004	172300	143870730	18960	18960	18960	18960	0
220	20241004	172200	143870730	18960	18960	18960	18960	0
221	20241004	172100	143870730	18960	18960	18960	18960	0
222	20241004	172000	143870730	18960	18960	18960	18960	0
223	20241004	171900	143870730	18960	18960	18960	18960	0
224	20241004	171800	143870730	18960	18960	18960	18960	0
225	20241004	171700	143870730	18960	18960	18960	18960	0
226	20241004	171600	143870730	18960	18960	18960	18960	0
227	20241004	171500	143870730	18960	18960	18960	18960	0
228	20241004	171400	143870730	18960	18960	18960	18960	0
229	20241004	171300	143870730	18960	18960	18960	18960	0
230	20241004	171200	143870730	18960	18960	18960	18960	0
231	20241004	171100	143870730	18960	18960	18960	18960	0
232	20241004	171000	143870730	18960	18960	18960	18960	0
233	20241004	170900	143870730	18960	18960	18960	18960	0
234	20241004	170800	143870730	18960	18960	18960	18960	0
235	20241004	170700	143870730	18960	18960	18960	18960	0
236	20241004	170600	143870730	18960	18960	18960	18960	0
237	20241004	170500	143870730	18960	18960	18960	18960	0
238	20241004	170400	143870730	18960	18960	18960	18960	0
239	20241004	170300	143870730	18960	18960	18960	18960	0
240	20241004	170200	143870730	18960	18960	18960	18960	0
241	20241004	170100	143870730	18960	18960	18960	18960	0
242	20241004	170000	143870730	18960	18960	18960	18960	130
243	20241004	165900	143870730	18960	18960	18960	18960	0
244	20241004	165800	143870730	18960	18960	18960	18960	0
245	20241004	165700	143870730	18960	18960	18960	18960	0
246	20241004	165600	143870730	18960	18960	18960	18960	0
247	20241004	165500	143870730	18960	18960	18960	18960	0
248	20241004	165400	143870730	18960	18960	18960	18960	0
249	20241004	165300	143870730	18960	18960	18960	18960	0
250	20241004	165200	143870730	18960	18960	18960	18960	0
251	20241004	165100	143870730	18960	18960	18960	18960	0
252	20241004	165000	143870730	18960	18960	18960	18960	0
253	20241004	164900	143870730	18960	18960	18960	18960	0
254	20241004	164800	143870730	18960	18960	18960	18960	0
255	20241004	164700	143870730	18960	18960	18960	18960	0
256	20241004	164600	143870730	18960	18960	18960	18960	0
257	20241004	164500	143870730	18960	18960	18960	18960	0
258	20241004	164400	143870730	18960	18960	18960	18960	0
259	20241004	164300	143870730	18960	18960	18960	18960	0
260	20241004	164200	143870730	18960	18960	18960	18960	0
261	20241004	164100	143870730	18960	18960	18960	18960	0
262	20241004	164000	143870730	18960	18960	18960	18960	0
263	20241004	163900	143870730	18960	18960	18960	18960	0
264	20241004	163800	143870730	18960	18960	18960	18960	0
265	20241004	163700	143870730	18960	18960	18960	18960	0
266	20241004	163600	143870730	18960	18960	18960	18960	0
267	20241004	163500	143870730	18960	18960	18960	18960	0
268	20241004	163400	143870730	18960	18960	18960	18960	0
269	20241004	163300	143870730	18960	18960	18960	18960	0
270	20241004	163200	143870730	18960	18960	18960	18960	0
271	20241004	163100	143870730	18960	18960	18960	18960	0
272	20241004	163000	143870730	18960	18960	18960	18960	130
273	20241004	162900	143870730	18960	18960	18960	18960	0
274	20241004	162800	143870730	18960	18960	18960	18960	0
275	20241004	162700	143870730	18960	18960	18960	18960	0
276	20241004	162600	143870730	18960	18960	18960	18960	0
277	20241004	162500	143870730	18960	18960	18960	18960	0
278	20241004	162400	143870730	18960	18960	18960	18960	0
279	20241004	162300	143870730	18960	18960	18960	18960	0
280	20241004	162200	143870730	18960	18960	18960	18960	0
281	20241004	162100	143870730	18960	18960	18960	18960	0
282	20241004	162000	143870730	18960	18960	18960	18960	0
283	20241004	161900	143870730	18960	18960	18960	18960	0
284	20241004	161800	143870730	18960	18960	18960	18960	0
285	20241004	161700	143870730	18960	18960	18960	18960	0
286	20241004	161600	143870730	18960	18960	18960	18960	0
287	20241004	161500	143870730	18960	18960	18960	18960	0
288	20241004	161400	143870730	18960	18960	18960	18960	0
289	20241004	161300	143870730	18960	18960	18960	18960	0
290	20241004	161200	143870730	18960	18960	18960	18960	0
291	20241004	161100	143870730	18960	18960	18960	18960	0
292	20241004	161000	143870730	18960	18960	18960	18960	0
293	20241004	160900	143870730	18960	18960	18960	18960	0
294	20241004	160800	143870730	18960	18960	18960	18960	0
295	20241004	160700	143870730	18960	18960	18960	18960	0
296	20241004	160600	143870730	18960	18960	18960	18960	0
297	20241004	160500	143870730	18960	18960	18960	18960	0
298	20241004	160400	143870730	18960	18960	18960	18960	0
299	20241004	160300	143870730	18960	18960	18960	18960	0
300	20241004	160200	143870730	18960	18960	18960	18960	0
301	20241004	160100	143870730	18960	18960	18960	18960	0
302	20241004	160000	143870730	18960	18960	18960	18960	130
303	20241004	155900	143870730	18960	18960	18960	18960	0
304	20241004	155800	143870730	18960	18960	18960	18960	0
305	20241004	155700	143870730	18960	18960	18960	18960	0
306	20241004	155600	143870730	18960	18960	18960	18960	0
307	20241004	155500	143870730	18960	18960	18960	18960	0
308	20241004	155400	143870730	18960	18960	18960	18960	0
309	20241004	155300	143870730	18960	18960	18960	18960	0
310	20241004	155200	143870730	18960	18960	18960	18960	0
311	20241004	155100	143870730	18960	18960	18960	18960	0
312	20241004	155000	143870730	18960	18960	18960	18960	0
313	20241004	154900	143870730	18960	18960	18960	18960	0
314	20241004	154800	143870730	18960	18960	18960	18960	0
315	20241004	154700	143870730	18960	18960	18960	18960	0
316	20241004	154600	143870730	18960	18960	18960	18960	0
317	20241004	154500	143870730	18960	18960	18960	18960	0
318	20241004	154400	143870730	18960	18960	18960	18960	0
319	20241004	154300	143870730	18960	18960	18960	18960	0
320	20241004	154200	143870730	18960	18960	18960	18960	0
321	20241004	154100	143870730	18960	18960	18960	18960	0
322	20241004	154000	143870730	18960	18960	18960	18960	0
323	20241004	153900	143870730	18960	18960	18960	18960	0
324	20241004	153800	143870730	18960	18960	18960	18960	0
325	20241004	153700	143870730	18960	18960	18960	18960	0
326	20241004	153600	143870730	18960	18960	18960	18960	0
327	20241004	153500	143870730	18960	18960	18960	18960	0
328	20241004	153400	143870730	18960	18960	18960	18960	0
329	20241004	153300	143870730	18960	18960	18960	18960	0
330	20241004	153200	143870730	18960	18960	18960	18960	0
331	20241004	153100	143870730	18960	18960	18960	18960	0
332	20241004	153000	143870730	18960	18960	18960	18960	260
333	20241004	152900	141405930	19020	19020	19020	19020	0
334	20241004	152800	141405930	19020	19020	19020	19020	0
335	20241004	152700	141405930	19020	19020	19020	19020	0
336	20241004	152600	141405930	19020	19020	19020	19020	0
337	20241004	152500	141405930	19020	19020	19020	19020	0
338	20241004	152400	141405930	19020	19020	19020	19020	0
339	20241004	152300	141405930	19020	19020	19020	19020	0
340	20241004	152200	141405930	19020	19020	19020	19020	0
341	20241004	152100	141405930	19020	19020	19020	19020	0
342	20241004	152000	141405930	19020	19020	19020	19020	0
343	20241004	151900	141405930	19020	19020	19020	19020	0
344	20241004	151800	141405930	19020	19020	19020	19010	36
345	20241004	151700	140721270	19010	19010	19010	19010	7
346	20241004	151600	140588200	19010	19010	19010	19010	0
347	20241004	151500	140588200	19010	19010	19010	19010	0
348	20241004	151400	140588200	19010	19010	19010	19010	0
349	20241004	151300	140588200	19010	19010	19010	19010	0
350	20241004	151200	140588200	19010	19010	19010	19010	1
351	20241004	151100	140569190	18980	18980	18980	18980	0
352	20241004	151000	140569190	18980	18980	18980	18980	3
353	20241004	150900	140512250	18980	18980	18980	18980	0
354	20241004	150800	140512250	18980	18980	18980	18980	0
355	20241004	150700	140512250	18980	18980	18980	18980	0
356	20241004	150600	140512250	18980	18980	18980	18980	0
357	20241004	150500	140512250	18980	18980	18980	18980	7
358	20241004	150400	140379390	18980	18980	18980	18980	0
359	20241004	150300	140379390	18980	18980	18980	18980	0
360	20241004	150200	140379390	18980	18980	18980	18980	0
361	20241004	150100	140379390	18980	18980	18980	18980	6
362	20241004	150000	140265510	18980	19020	19020	18980	33
363	20241004	145900	139638010	18980	18980	18980	18980	0
364	20241004	145800	139638010	18980	18980	18980	18980	0
365	20241004	145700	139638010	18980	18980	18980	18980	5
366	20241004	145600	139543110	18970	18970	18970	18970	0
367	20241004	145500	139543110	18970	18970	18970	18970	0
368	20241004	145400	139543110	18970	18970	18970	18970	0
369	20241004	145300	139543110	18970	18970	18970	18970	0
370	20241004	145200	139543110	18970	18970	18970	18970	2
371	20241004	145100	139505170	18960	18960	18960	18960	0
372	20241004	145000	139505170	18960	18960	18960	18960	0
373	20241004	144900	139505170	18960	18960	18960	18960	0
374	20241004	144800	139505170	18960	18960	18960	18960	5
375	20241004	144700	139410370	18950	18950	18950	18950	0
376	20241004	144600	139410370	18950	18950	18950	18950	0
377	20241004	144500	139410370	18950	18950	18950	18950	0
378	20241004	144400	139410370	18950	18950	18950	18950	0
379	20241004	144300	139410370	18950	18950	18950	18950	0
380	20241004	144200	139410370	18950	18950	18950	18950	0
381	20241004	144100	139410370	18950	18950	18950	18950	0
382	20241004	144000	139410370	18950	18950	18950	18950	2
383	20241004	143900	139372470	18950	18950	18950	18950	5
384	20241004	143800	139277720	18940	18940	18940	18940	0
385	20241004	143700	139277720	18940	18940	18940	18940	0
386	20241004	143600	139277720	18940	18940	18940	18940	0
387	20241004	143500	139277720	18940	18940	18940	18940	0
388	20241004	143400	139277720	18940	18950	18950	18940	37
389	20241004	143300	138576780	18990	18990	18990	18990	3
390	20241004	143200	138519810	19030	19030	19030	19030	0
391	20241004	143100	138519810	19030	19030	19030	19030	0
392	20241004	143000	138519810	19030	18960	19030	18960	14
393	20241004	142900	138254120	18940	18950	18950	18940	36
394	20241004	142800	137572260	19030	19030	19030	19030	0
395	20241004	142700	137572260	19030	19030	19030	19030	0
396	20241004	142600	137572260	19030	19030	19030	19030	0
397	20241004	142500	137572260	19030	19030	19030	19030	0
398	20241004	142400	137572260	19030	18940	19030	18940	2
399	20241004	142300	137534290	18940	18940	18940	18940	38
400	20241004	142200	136814570	18940	18940	18940	18940	0
401	20241004	142100	136814570	18940	18940	18940	18940	0
402	20241004	142000	136814570	18940	18940	18940	18940	0
403	20241004	141900	136814570	18940	18970	18970	18940	385
404	20241004	141800	129516160	19030	19030	19030	19030	6
405	20241004	141700	129401980	19040	19040	19040	19040	0
406	20241004	141600	129401980	19040	19040	19040	19040	0
407	20241004	141500	129401980	19040	19040	19040	19040	0
408	20241004	141400	129401980	19040	19040	19040	19040	0
409	20241004	141300	129401980	19040	19040	19040	19040	0
410	20241004	141200	129401980	19040	19040	19040	19040	0
411	20241004	141100	129401980	19040	19040	19040	19040	0
412	20241004	141000	129401980	19040	19040	19040	19040	0
413	20241004	140900	129401980	19040	19040	19040	19040	0
414	20241004	140800	129401980	19040	19040	19040	19040	0
415	20241004	140700	129401980	19040	19040	19040	19040	0
416	20241004	140600	129401980	19040	19040	19040	19040	0
417	20241004	140500	129401980	19040	19050	19050	18950	179
418	20241004	140400	126008990	18960	19050	19050	18960	157
419	20241004	140300	123031900	18970	18970	18970	18970	1
420	20241004	140200	123012930	18960	19040	19080	18960	283
421	20241004	140100	117643680	19080	19030	19080	19010	4
422	20241004	140000	117567540	19080	19080	19080	19080	0
423	20241004	135900	117567540	19080	19080	19080	19080	16
424	20241004	135800	117262260	19080	19050	19080	19050	505
425	20241004	135700	107628910	19050	19040	19050	19040	293
426	20241004	135600	102048600	19020	19020	19020	19020	37
427	20241004	135500	101344860	19020	19020	19020	19020	0
428	20241004	135400	101344860	19020	19020	19020	19020	0
429	20241004	135300	101344860	19020	19020	19020	19020	3
430	20241004	135200	101287800	19020	19020	19020	19020	55
431	20241004	135100	100241700	19020	19020	19020	19020	0
432	20241004	135000	100241700	19020	19020	19020	19020	11
433	20241004	134900	100032480	19010	19010	19010	19010	0
434	20241004	134800	100032480	19010	19010	19010	19010	304
435	20241004	134700	94253440	18950	18980	18980	18950	15
436	20241004	134600	93969130	19000	19000	19000	19000	0
437	20241004	134500	93969130	19000	19000	19000	19000	0
438	20241004	134400	93969130	19000	19000	19000	19000	0
439	20241004	134300	93969130	19000	19000	19000	19000	1
440	20241004	134200	93950130	19000	19000	19000	19000	0
441	20241004	134100	93950130	19000	19000	19000	19000	1
442	20241004	134000	93931130	19000	19000	19000	19000	51
443	20241004	133900	92962130	19000	19000	19000	19000	0
444	20241004	133800	92962130	19000	19000	19000	19000	0
445	20241004	133700	92962130	19000	19000	19000	19000	0
446	20241004	133600	92962130	19000	19000	19000	19000	0
447	20241004	133500	92962130	19000	19000	19000	19000	0
448	20241004	133400	92962130	19000	19000	19000	19000	0
449	20241004	133300	92962130	19000	19000	19000	19000	30
450	20241004	133200	92392130	19000	19000	19000	19000	101
451	20241004	133100	90473130	19000	19000	19000	19000	0
452	20241004	133000	90473130	19000	19000	19000	19000	0
453	20241004	132900	90473130	19000	19000	19000	19000	0
454	20241004	132800	90473130	19000	19000	19000	19000	0
455	20241004	132700	90473130	19000	19000	19000	19000	10
456	20241004	132600	90283130	19000	19000	19000	19000	0
457	20241004	132500	90283130	19000	19000	19000	19000	1
458	20241004	132400	90264130	19000	19000	19000	19000	6
459	20241004	132300	90150130	19000	19000	19000	19000	624
460	20241004	132200	78294130	18950	18950	18950	18950	0
461	20241004	132100	78294130	18950	18950	18950	18950	0
462	20241004	132000	78294130	18950	18950	18950	18950	0
463	20241004	131900	78294130	18950	18950	18950	18950	0
464	20241004	131800	78294130	18950	18950	18950	18950	0
465	20241004	131700	78294130	18950	18950	18950	18950	0
466	20241004	131600	78294130	18950	18950	18950	18950	2
467	20241004	131500	78256230	19000	19000	19000	19000	0
468	20241004	131400	78256230	19000	19000	19000	19000	0
469	20241004	131300	78256230	19000	19000	19000	19000	0
470	20241004	131200	78256230	19000	19000	19000	19000	0
471	20241004	131100	78256230	19000	19000	19000	19000	0
472	20241004	131000	78256230	19000	19000	19000	19000	0
473	20241004	130900	78256230	19000	19000	19000	19000	0
474	20241004	130800	78256230	19000	19000	19000	19000	0
475	20241004	130700	78256230	19000	19000	19000	19000	5
476	20241004	130600	78161230	19000	19000	19000	19000	0
477	20241004	130500	78161230	19000	19000	19000	19000	0
478	20241004	130400	78161230	19000	19000	19000	19000	0
479	20241004	130300	78161230	19000	19000	19000	19000	1
480	20241004	130200	78142230	19000	19000	19000	19000	50
481	20241004	130100	77192230	19000	19000	19000	19000	0
482	20241004	130000	77192230	19000	19000	19000	19000	0
483	20241004	125900	77192230	19000	19000	19000	19000	0
484	20241004	125800	77192230	19000	19000	19000	19000	0
485	20241004	125700	77192230	19000	19000	19000	19000	0
486	20241004	125600	77192230	19000	19000	19000	19000	121
487	20241004	125500	74893230	18950	18950	18950	18950	0
488	20241004	125400	74893230	18950	18950	18950	18950	0
489	20241004	125300	74893230	18950	18950	18950	18950	0
490	20241004	125200	74893230	18950	18950	18950	18950	0
491	20241004	125100	74893230	18950	18950	18950	18950	0
492	20241004	125000	74893230	18950	18950	18950	18950	0
493	20241004	124900	74893230	18950	18950	18950	18950	0
494	20241004	124800	74893230	18950	18950	18950	18950	0
495	20241004	124700	74893230	18950	18950	18950	18950	0
496	20241004	124600	74893230	18950	18950	18950	18950	0
497	20241004	124500	74893230	18950	18950	18950	18950	1
498	20241004	124400	74874280	18950	18950	18950	18950	1
499	20241004	124300	74855330	18950	18950	18950	18950	0
500	20241004	124200	74855330	18950	18950	18950	18950	0
501	20241004	124100	74855330	18950	18950	18950	18950	0
502	20241004	124000	74855330	18950	18950	18950	18950	0
503	20241004	123900	74855330	18950	18950	18950	18950	0
504	20241004	123800	74855330	18950	18950	18950	18950	0
505	20241004	123700	74855330	18950	18950	18950	18950	0
506	20241004	123600	74855330	18950	18950	18950	18950	0
507	20241004	123500	74855330	18950	18950	18950	18950	0
508	20241004	123400	74855330	18950	18950	18950	18950	0
509	20241004	123300	74855330	18950	18990	18990	18950	1000
510	20241004	123200	55891980	19000	19000	19000	19000	0
511	20241004	123100	55891980	19000	18990	19000	18990	390
512	20241004	123000	48484380	18990	18990	18990	18990	0
513	20241004	122900	48484380	18990	18990	18990	18990	0
514	20241004	122800	48484380	18990	18990	18990	18990	0
515	20241004	122700	48484380	18990	18990	18990	18990	0
516	20241004	122600	48484380	18990	18990	18990	18990	0
517	20241004	122500	48484380	18990	18990	18990	18990	0
518	20241004	122400	48484380	18990	18990	18990	18990	3
519	20241004	122300	48427410	19000	19000	19000	19000	0
520	20241004	122200	48427410	19000	19000	19000	19000	0
521	20241004	122100	48427410	19000	19000	19000	19000	0
522	20241004	122000	48427410	19000	19000	19000	19000	27
523	20241004	121900	47914410	19000	19000	19000	19000	107
524	20241004	121800	45881410	18990	18990	18990	18990	0
525	20241004	121700	45881410	18990	18990	18990	18990	0
526	20241004	121600	45881410	18990	18990	18990	18990	0
527	20241004	121500	45881410	18990	18990	18990	18990	0
528	20241004	121400	45881410	18990	18990	18990	18990	0
529	20241004	121300	45881410	18990	18990	18990	18990	0
530	20241004	121200	45881410	18990	18990	18990	18990	0
531	20241004	121100	45881410	18990	18990	18990	18990	0
532	20241004	121000	45881410	18990	18990	18990	18990	0
533	20241004	120900	45881410	18990	18990	18990	18990	0
534	20241004	120800	45881410	18990	18990	18990	18990	0
535	20241004	120700	45881410	18990	18990	18990	18990	0
536	20241004	120600	45881410	18990	18990	18990	18990	0
537	20241004	120500	45881410	18990	18990	18990	18990	107
538	20241004	120400	43849480	18970	18970	18970	18970	0
539	20241004	120300	43849480	18970	18970	18970	18970	14
540	20241004	120200	43583900	18970	18970	18970	18970	0
541	20241004	120100	43583900	18970	18970	18970	18970	0
542	20241004	120000	43583900	18970	18970	18970	18970	2
543	20241004	115900	43545960	18970	18970	18970	18970	0
544	20241004	115800	43545960	18970	18970	18970	18970	0
545	20241004	115700	43545960	18970	18970	18970	18970	0
546	20241004	115600	43545960	18970	18970	18970	18970	0
547	20241004	115500	43545960	18970	18970	18970	18970	0
548	20241004	115400	43545960	18970	18970	18970	18970	0
549	20241004	115300	43545960	18970	18970	18970	18970	84
550	20241004	115200	41952480	18970	18970	18970	18970	0
551	20241004	115100	41952480	18970	18970	18970	18970	0
552	20241004	115000	41952480	18970	18970	18970	18970	0
553	20241004	114900	41952480	18970	18970	18970	18970	0
554	20241004	114800	41952480	18970	18970	18970	18970	0
555	20241004	114700	41952480	18970	18970	18970	18970	0
556	20241004	114600	41952480	18970	18970	18970	18970	0
557	20241004	114500	41952480	18970	18970	18970	18970	0
558	20241004	114400	41952480	18970	18970	18970	18970	50
559	20241004	114300	41003980	18970	18970	18970	18970	0
560	20241004	114200	41003980	18970	18970	18970	18970	0
561	20241004	114100	41003980	18970	18970	18970	18970	0
562	20241004	114000	41003980	18970	18970	18970	18970	0
563	20241004	113900	41003980	18970	18970	18970	18970	0
564	20241004	113800	41003980	18970	18970	18970	18970	0
565	20241004	113700	41003980	18970	18970	18970	18970	6
566	20241004	113600	40890160	19000	19000	19000	19000	4
567	20241004	113500	40814160	19000	19000	19000	19000	0
568	20241004	113400	40814160	19000	19000	19000	19000	0
569	20241004	113300	40814160	19000	19000	19000	19000	0
570	20241004	113200	40814160	19000	19000	19000	19000	0
571	20241004	113100	40814160	19000	19000	19000	19000	0
572	20241004	113000	40814160	19000	19000	19000	19000	0
573	20241004	112900	40814160	19000	19000	19000	19000	0
574	20241004	112800	40814160	19000	19000	19000	19000	0
575	20241004	112700	40814160	19000	19000	19000	19000	0
576	20241004	112600	40814160	19000	19000	19000	19000	0
577	20241004	112500	40814160	19000	19000	19000	19000	0
578	20241004	112400	40814160	19000	19000	19000	19000	0
579	20241004	112300	40814160	19000	19000	19000	19000	0
580	20241004	112200	40814160	19000	19000	19000	19000	0
581	20241004	112100	40814160	19000	19000	19000	19000	10
582	20241004	112000	40624160	19000	19000	19000	19000	100
583	20241004	111900	38724160	19000	19000	19000	19000	0
584	20241004	111800	38724160	19000	19000	19000	19000	0
585	20241004	111700	38724160	19000	19000	19000	19000	0
586	20241004	111600	38724160	19000	19000	19000	19000	1
587	20241004	111500	38705160	19000	19000	19000	19000	0
588	20241004	111400	38705160	19000	19000	19000	19000	0
589	20241004	111300	38705160	19000	19000	19000	19000	0
590	20241004	111200	38705160	19000	19000	19000	19000	0
591	20241004	111100	38705160	19000	19000	19000	19000	0
592	20241004	111000	38705160	19000	18980	19000	18980	100
593	20241004	110900	36806860	18960	18960	18960	18960	0
594	20241004	110800	36806860	18960	18960	18960	18960	0
595	20241004	110700	36806860	18960	18960	18960	18960	0
596	20241004	110600	36806860	18960	18960	18960	18960	0
597	20241004	110500	36806860	18960	18960	18960	18960	0
598	20241004	110400	36806860	18960	18960	18960	18960	0
599	20241004	110300	36806860	18960	18960	18960	18960	0
600	20241004	110200	36806860	18960	18960	18960	18960	0
601	20241004	110100	36806860	18960	18960	18960	18960	0
602	20241004	110000	36806860	18960	18960	18960	18960	2
603	20241004	105900	36768940	18960	18960	18960	18960	0
604	20241004	105800	36768940	18960	18960	18960	18960	0
605	20241004	105700	36768940	18960	18960	18960	18960	0
606	20241004	105600	36768940	18960	18960	18960	18960	0
607	20241004	105500	36768940	18960	18960	18960	18960	0
608	20241004	105400	36768940	18960	18960	18960	18960	102
609	20241004	105300	34835020	18980	18980	18980	18980	5
610	20241004	105200	34740120	18980	18980	18980	18980	0
611	20241004	105100	34740120	18980	18980	18980	18980	0
612	20241004	105000	34740120	18980	18980	18980	18980	1
613	20241004	104900	34721140	18980	18980	18980	18980	0
614	20241004	104800	34721140	18980	18980	18980	18980	0
615	20241004	104700	34721140	18980	18980	18980	18980	59
616	20241004	104600	33601320	18980	18980	18980	18980	0
617	20241004	104500	33601320	18980	18980	18980	18980	0
618	20241004	104400	33601320	18980	18980	18980	18980	0
619	20241004	104300	33601320	18980	18980	18980	18980	0
620	20241004	104200	33601320	18980	18980	18980	18980	0
621	20241004	104100	33601320	18980	18980	18980	18980	0
622	20241004	104000	33601320	18980	18980	18980	18980	0
623	20241004	103900	33601320	18980	19010	19010	18980	16
624	20241004	103800	33297450	19000	19000	19000	19000	0
625	20241004	103700	33297450	19000	19000	19000	19000	0
626	20241004	103600	33297450	19000	19000	19000	19000	0
627	20241004	103500	33297450	19000	19000	19000	19000	50
628	20241004	103400	32347450	19010	19010	19010	19010	1
629	20241004	103300	32328440	19000	19000	19000	19000	9
630	20241004	103200	32157440	19000	19000	19000	19000	0
631	20241004	103100	32157440	19000	19000	19000	19000	10
632	20241004	103000	31967440	19000	19000	19000	19000	0
633	20241004	102900	31967440	19000	19000	19000	19000	90
634	20241004	102800	30257440	19000	19000	19000	19000	60
635	20241004	102700	29117440	19000	19000	19000	19000	0
636	20241004	102600	29117440	19000	19000	19000	19000	0
637	20241004	102500	29117440	19000	19000	19000	19000	0
638	20241004	102400	29117440	19000	19000	19000	19000	0
639	20241004	102300	29117440	19000	19000	19000	19000	16
640	20241004	102200	28813440	19010	19010	19010	19010	9
641	20241004	102100	28642350	19000	19000	19000	19000	0
642	20241004	102000	28642350	19000	19000	19000	19000	0
643	20241004	101900	28642350	19000	19000	19000	19000	11
644	20241004	101800	28433350	19000	19000	19000	19000	101
645	20241004	101700	26514350	19000	19000	19000	19000	0
646	20241004	101600	26514350	19000	19000	19000	19000	0
647	20241004	101500	26514350	19000	19000	19000	19000	0
648	20241004	101400	26514350	19000	19000	19000	19000	0
649	20241004	101300	26514350	19000	19000	19000	19000	0
650	20241004	101200	26514350	19000	19000	19000	19000	0
651	20241004	101100	26514350	19000	19000	19000	19000	0
652	20241004	101000	26514350	19000	19000	19000	19000	0
653	20241004	100900	26514350	19000	19000	19000	19000	0
654	20241004	100800	26514350	19000	19000	19000	19000	0
655	20241004	100700	26514350	19000	19000	19000	19000	0
656	20241004	100600	26514350	19000	19000	19000	19000	0
657	20241004	100500	26514350	19000	19000	19000	19000	0
658	20241004	100400	26514350	19000	19000	19000	19000	10
659	20241004	100300	26324350	18980	18980	18980	18980	0
660	20241004	100200	26324350	18980	18980	18980	18980	0
661	20241004	100100	26324350	18980	18980	18980	18980	0
662	20241004	100000	26324350	18980	18980	18980	18980	2
663	20241004	095900	26286390	18990	18990	18990	18990	0
664	20241004	095800	26286390	18990	18990	18990	18990	0
665	20241004	095700	26286390	18990	18990	18990	18990	0
666	20241004	095600	26286390	18990	18990	18990	18990	0
667	20241004	095500	26286390	18990	18990	18990	18990	0
668	20241004	095400	26286390	18990	18990	18990	18990	0
669	20241004	095300	26286390	18990	18990	18990	18990	0
670	20241004	095200	26286390	18990	18990	18990	18990	0
671	20241004	095100	26286390	18990	18990	18990	18990	24
672	20241004	095000	25830630	18990	18990	18990	18990	1
673	20241004	094900	25811640	19000	19000	19000	19000	0
674	20241004	094800	25811640	19000	19000	19000	19000	0
675	20241004	094700	25811640	19000	19000	19000	19000	0
676	20241004	094600	25811640	19000	19000	19000	19000	8
677	20241004	094500	25659640	19000	19000	19000	19000	31
678	20241004	094400	25070640	19000	19000	19000	19000	0
679	20241004	094300	25070640	19000	19000	19000	19000	0
680	20241004	094200	25070640	19000	19000	19000	19000	0
681	20241004	094100	25070640	19000	19000	19000	19000	1
682	20241004	094000	25051640	18950	18950	18950	18950	0
683	20241004	093900	25051640	18950	18950	18950	18950	19
684	20241004	093800	24691590	18950	18950	18950	18950	8
685	20241004	093700	24539990	19000	19000	19000	19000	0
686	20241004	093600	24539990	19000	19000	19000	19000	1
687	20241004	093500	24520990	19000	19000	19000	19000	0
688	20241004	093400	24520990	19000	19000	19000	19000	0
689	20241004	093300	24520990	19000	19000	19000	19000	0
690	20241004	093200	24520990	19000	19000	19000	19000	1
691	20241004	093100	24501990	19000	19000	19000	19000	13
692	20241004	093000	24254990	18950	18960	18960	18950	110
693	20241004	092900	22170480	18950	18950	18950	18950	0
694	20241004	092800	22170480	18950	18950	18950	18950	65
695	20241004	092700	20938730	18920	18920	18920	18920	0
696	20241004	092600	20938730	18920	18920	18920	18920	0
697	20241004	092500	20938730	18920	18920	18920	18920	0
698	20241004	092400	20938730	18920	18920	18920	18920	1
699	20241004	092300	20919810	18910	18910	18910	18910	0
700	20241004	092200	20919810	18910	18910	18910	18910	0
701	20241004	092100	20919810	18910	18910	18910	18910	0
702	20241004	092000	20919810	18910	18910	18910	18910	0
703	20241004	091900	20919810	18910	18910	18910	18910	0
704	20241004	091800	20919810	18910	18910	18910	18910	0
705	20241004	091700	20919810	18910	18910	18910	18910	0
706	20241004	091600	20919810	18910	18910	18910	18910	16
707	20241004	091500	20617250	19000	19000	19000	19000	0
708	20241004	091400	20617250	19000	19000	19000	19000	78
709	20241004	091300	19135250	19000	19000	19000	19000	0
710	20241004	091200	19135250	19000	19000	19000	19000	0
711	20241004	091100	19135250	19000	19000	19000	19000	0
712	20241004	091000	19135250	19000	19000	19000	19000	10
713	20241004	090900	18945250	19000	19000	19000	19000	0
714	20241004	090800	18945250	19000	19000	19000	19000	0
715	20241004	090700	18945250	19000	19000	19000	19000	0
716	20241004	090600	18945250	19000	19000	19000	19000	0
717	20241004	090500	18945250	19000	19000	19000	19000	500
718	20241004	090400	9445250	19000	19000	19000	19000	0
719	20241004	090300	9445250	19000	19000	19000	19000	29
720	20241004	090200	8894250	19000	18950	19000	18950	200
721	20241004	090100	5094900	18870	18870	18870	18870	0
722	20241004	090000	5094900	18870	18870	18870	18870	270