KissMeData/317870/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211300	125456080	19450	19450	19450	19450	247
3	20241002	211200	125456080	19450	19450	19450	19450	0
4	20241002	211100	125456080	19450	19450	19450	19450	0
5	20241002	211000	125456080	19450	19450	19450	19450	0
6	20241002	210900	125456080	19450	19450	19450	19450	0
7	20241002	210800	125456080	19450	19450	19450	19450	0
8	20241002	210700	125456080	19450	19450	19450	19450	0
9	20241002	210600	125456080	19450	19450	19450	19450	0
10	20241002	210500	125456080	19450	19450	19450	19450	0
11	20241002	210400	125456080	19450	19450	19450	19450	0
12	20241002	210300	125456080	19450	19450	19450	19450	0
13	20241002	210200	125456080	19450	19450	19450	19450	0
14	20241002	210100	125456080	19450	19450	19450	19450	0
15	20241002	210000	125456080	19450	19450	19450	19450	0
16	20241002	205900	125456080	19450	19450	19450	19450	0
17	20241002	205800	125456080	19450	19450	19450	19450	0
18	20241002	205700	125456080	19450	19450	19450	19450	0
19	20241002	205600	125456080	19450	19450	19450	19450	0
20	20241002	205500	125456080	19450	19450	19450	19450	0
21	20241002	205400	125456080	19450	19450	19450	19450	0
22	20241002	205300	125456080	19450	19450	19450	19450	0
23	20241002	205200	125456080	19450	19450	19450	19450	0
24	20241002	205100	125456080	19450	19450	19450	19450	0
25	20241002	205000	125456080	19450	19450	19450	19450	0
26	20241002	204900	125456080	19450	19450	19450	19450	0
27	20241002	204800	125456080	19450	19450	19450	19450	0
28	20241002	204700	125456080	19450	19450	19450	19450	0
29	20241002	204600	125456080	19450	19450	19450	19450	0
30	20241002	204500	125456080	19450	19450	19450	19450	0
31	20241002	204400	125456080	19450	19450	19450	19450	0
32	20241002	204300	125456080	19450	19450	19450	19450	247
33	20241002	204200	125456080	19450	19450	19450	19450	0
34	20241002	204100	125456080	19450	19450	19450	19450	0
35	20241002	204000	125456080	19450	19450	19450	19450	0
36	20241002	203900	125456080	19450	19450	19450	19450	0
37	20241002	203800	125456080	19450	19450	19450	19450	0
38	20241002	203700	125456080	19450	19450	19450	19450	0
39	20241002	203600	125456080	19450	19450	19450	19450	0
40	20241002	203500	125456080	19450	19450	19450	19450	0
41	20241002	203400	125456080	19450	19450	19450	19450	0
42	20241002	203300	125456080	19450	19450	19450	19450	0
43	20241002	203200	125456080	19450	19450	19450	19450	0
44	20241002	203100	125456080	19450	19450	19450	19450	0
45	20241002	203000	125456080	19450	19450	19450	19450	0
46	20241002	202900	125456080	19450	19450	19450	19450	0
47	20241002	202800	125456080	19450	19450	19450	19450	0
48	20241002	202700	125456080	19450	19450	19450	19450	0
49	20241002	202600	125456080	19450	19450	19450	19450	0
50	20241002	202500	125456080	19450	19450	19450	19450	0
51	20241002	202400	125456080	19450	19450	19450	19450	0
52	20241002	202300	125456080	19450	19450	19450	19450	0
53	20241002	202200	125456080	19450	19450	19450	19450	0
54	20241002	202100	125456080	19450	19450	19450	19450	0
55	20241002	202000	125456080	19450	19450	19450	19450	0
56	20241002	201900	125456080	19450	19450	19450	19450	0
57	20241002	201800	125456080	19450	19450	19450	19450	0
58	20241002	201700	125456080	19450	19450	19450	19450	0
59	20241002	201600	125456080	19450	19450	19450	19450	0
60	20241002	201500	125456080	19450	19450	19450	19450	0
61	20241002	201400	125456080	19450	19450	19450	19450	0
62	20241002	201300	125456080	19450	19450	19450	19450	247
63	20241002	201200	125456080	19450	19450	19450	19450	0
64	20241002	201100	125456080	19450	19450	19450	19450	0
65	20241002	201000	125456080	19450	19450	19450	19450	0
66	20241002	200900	125456080	19450	19450	19450	19450	0
67	20241002	200800	125456080	19450	19450	19450	19450	0
68	20241002	200700	125456080	19450	19450	19450	19450	0
69	20241002	200600	125456080	19450	19450	19450	19450	0
70	20241002	200500	125456080	19450	19450	19450	19450	0
71	20241002	200400	125456080	19450	19450	19450	19450	0
72	20241002	200300	125456080	19450	19450	19450	19450	0
73	20241002	200200	125456080	19450	19450	19450	19450	0
74	20241002	200100	125456080	19450	19450	19450	19450	0
75	20241002	200000	125456080	19450	19450	19450	19450	0
76	20241002	195900	125456080	19450	19450	19450	19450	0
77	20241002	195800	125456080	19450	19450	19450	19450	0
78	20241002	195700	125456080	19450	19450	19450	19450	0
79	20241002	195600	125456080	19450	19450	19450	19450	0
80	20241002	195500	125456080	19450	19450	19450	19450	0
81	20241002	195400	125456080	19450	19450	19450	19450	0
82	20241002	195300	125456080	19450	19450	19450	19450	0
83	20241002	195200	125456080	19450	19450	19450	19450	0
84	20241002	195100	125456080	19450	19450	19450	19450	0
85	20241002	195000	125456080	19450	19450	19450	19450	0
86	20241002	194900	125456080	19450	19450	19450	19450	0
87	20241002	194800	125456080	19450	19450	19450	19450	0
88	20241002	194700	125456080	19450	19450	19450	19450	0
89	20241002	194600	125456080	19450	19450	19450	19450	0
90	20241002	194500	125456080	19450	19450	19450	19450	0
91	20241002	194400	125456080	19450	19450	19450	19450	0
92	20241002	194300	125456080	19450	19450	19450	19450	247
93	20241002	194200	125456080	19450	19450	19450	19450	0
94	20241002	194100	125456080	19450	19450	19450	19450	0
95	20241002	194000	125456080	19450	19450	19450	19450	0
96	20241002	193900	125456080	19450	19450	19450	19450	0
97	20241002	193800	125456080	19450	19450	19450	19450	0
98	20241002	193700	125456080	19450	19450	19450	19450	0
99	20241002	193600	125456080	19450	19450	19450	19450	0
100	20241002	193500	125456080	19450	19450	19450	19450	0
101	20241002	193400	125456080	19450	19450	19450	19450	0
102	20241002	193300	125456080	19450	19450	19450	19450	0
103	20241002	193200	125456080	19450	19450	19450	19450	0
104	20241002	193100	125456080	19450	19450	19450	19450	0
105	20241002	193000	125456080	19450	19450	19450	19450	0
106	20241002	192900	125456080	19450	19450	19450	19450	0
107	20241002	192800	125456080	19450	19450	19450	19450	0
108	20241002	192700	125456080	19450	19450	19450	19450	0
109	20241002	192600	125456080	19450	19450	19450	19450	0
110	20241002	192500	125456080	19450	19450	19450	19450	0
111	20241002	192400	125456080	19450	19450	19450	19450	0
112	20241002	192300	125456080	19450	19450	19450	19450	0
113	20241002	192200	125456080	19450	19450	19450	19450	0
114	20241002	192100	125456080	19450	19450	19450	19450	0
115	20241002	192000	125456080	19450	19450	19450	19450	0
116	20241002	191900	125456080	19450	19450	19450	19450	0
117	20241002	191800	125456080	19450	19450	19450	19450	0
118	20241002	191700	125456080	19450	19450	19450	19450	0
119	20241002	191600	125456080	19450	19450	19450	19450	0
120	20241002	191500	125456080	19450	19450	19450	19450	0
121	20241002	191400	125456080	19450	19450	19450	19450	0
122	20241002	191300	125456080	19450	19450	19450	19450	247
123	20241002	191200	125456080	19450	19450	19450	19450	0
124	20241002	191100	125456080	19450	19450	19450	19450	0
125	20241002	191000	125456080	19450	19450	19450	19450	0
126	20241002	190900	125456080	19450	19450	19450	19450	0
127	20241002	190800	125456080	19450	19450	19450	19450	0
128	20241002	190700	125456080	19450	19450	19450	19450	0
129	20241002	190600	125456080	19450	19450	19450	19450	0
130	20241002	190500	125456080	19450	19450	19450	19450	0
131	20241002	190400	125456080	19450	19450	19450	19450	0
132	20241002	190300	125456080	19450	19450	19450	19450	0
133	20241002	190200	125456080	19450	19450	19450	19450	0
134	20241002	190100	125456080	19450	19450	19450	19450	0
135	20241002	190000	125456080	19450	19450	19450	19450	0
136	20241002	185900	125456080	19450	19450	19450	19450	0
137	20241002	185800	125456080	19450	19450	19450	19450	0
138	20241002	185700	125456080	19450	19450	19450	19450	0
139	20241002	185600	125456080	19450	19450	19450	19450	0
140	20241002	185500	125456080	19450	19450	19450	19450	0
141	20241002	185400	125456080	19450	19450	19450	19450	0
142	20241002	185300	125456080	19450	19450	19450	19450	0
143	20241002	185200	125456080	19450	19450	19450	19450	0
144	20241002	185100	125456080	19450	19450	19450	19450	0
145	20241002	185000	125456080	19450	19450	19450	19450	0
146	20241002	184900	125456080	19450	19450	19450	19450	0
147	20241002	184800	125456080	19450	19450	19450	19450	0
148	20241002	184700	125456080	19450	19450	19450	19450	0
149	20241002	184600	125456080	19450	19450	19450	19450	0
150	20241002	184500	125456080	19450	19450	19450	19450	0
151	20241002	184400	125456080	19450	19450	19450	19450	0
152	20241002	184300	125456080	19450	19450	19450	19450	247
153	20241002	184200	125456080	19450	19450	19450	19450	0
154	20241002	184100	125456080	19450	19450	19450	19450	0
155	20241002	184000	125456080	19450	19450	19450	19450	0
156	20241002	183900	125456080	19450	19450	19450	19450	0
157	20241002	183800	125456080	19450	19450	19450	19450	0
158	20241002	183700	125456080	19450	19450	19450	19450	0
159	20241002	183600	125456080	19450	19450	19450	19450	0
160	20241002	183500	125456080	19450	19450	19450	19450	0
161	20241002	183400	125456080	19450	19450	19450	19450	0
162	20241002	183300	125456080	19450	19450	19450	19450	0
163	20241002	183200	125456080	19450	19450	19450	19450	0
164	20241002	183100	125456080	19450	19450	19450	19450	0
165	20241002	183000	125456080	19450	19450	19450	19450	0
166	20241002	182900	125456080	19450	19450	19450	19450	0
167	20241002	182800	125456080	19450	19450	19450	19450	0
168	20241002	182700	125456080	19450	19450	19450	19450	0
169	20241002	182600	125456080	19450	19450	19450	19450	0
170	20241002	182500	125456080	19450	19450	19450	19450	0
171	20241002	182400	125456080	19450	19450	19450	19450	0
172	20241002	182300	125456080	19450	19450	19450	19450	0
173	20241002	182200	125456080	19450	19450	19450	19450	0
174	20241002	182100	125456080	19450	19450	19450	19450	0
175	20241002	182000	125456080	19450	19450	19450	19450	0
176	20241002	181900	125456080	19450	19450	19450	19450	0
177	20241002	181800	125456080	19450	19450	19450	19450	0
178	20241002	181700	125456080	19450	19450	19450	19450	0
179	20241002	181600	125456080	19450	19450	19450	19450	0
180	20241002	181500	125456080	19450	19450	19450	19450	0
181	20241002	181400	125456080	19450	19450	19450	19450	0
182	20241002	181300	125456080	19450	19450	19450	19450	247
183	20241002	181200	125456080	19450	19450	19450	19450	0
184	20241002	181100	125456080	19450	19450	19450	19450	0
185	20241002	181000	125456080	19450	19450	19450	19450	0
186	20241002	180900	125456080	19450	19450	19450	19450	0
187	20241002	180800	125456080	19450	19450	19450	19450	0
188	20241002	180700	125456080	19450	19450	19450	19450	0
189	20241002	180600	125456080	19450	19450	19450	19450	0
190	20241002	180500	125456080	19450	19450	19450	19450	0
191	20241002	180400	125456080	19450	19450	19450	19450	0
192	20241002	180300	125456080	19450	19450	19450	19450	0
193	20241002	180200	125456080	19450	19450	19450	19450	0
194	20241002	180100	125456080	19450	19450	19450	19450	0
195	20241002	180000	125456080	19450	19450	19450	19450	0
196	20241002	175900	125456080	19450	19450	19450	19450	0
197	20241002	175800	125456080	19450	19450	19450	19450	0
198	20241002	175700	125456080	19450	19450	19450	19450	0
199	20241002	175600	125456080	19450	19450	19450	19450	0
200	20241002	175500	125456080	19450	19450	19450	19450	0
201	20241002	175400	125456080	19450	19450	19450	19450	0
202	20241002	175300	125456080	19450	19450	19450	19450	0
203	20241002	175200	125456080	19450	19450	19450	19450	0
204	20241002	175100	125456080	19450	19450	19450	19450	0
205	20241002	175000	125456080	19450	19450	19450	19450	0
206	20241002	174900	125456080	19450	19450	19450	19450	0
207	20241002	174800	125456080	19450	19450	19450	19450	0
208	20241002	174700	125456080	19450	19450	19450	19450	0
209	20241002	174600	125456080	19450	19450	19450	19450	0
210	20241002	174500	125456080	19450	19450	19450	19450	0
211	20241002	174400	125456080	19450	19450	19450	19450	0
212	20241002	174300	125456080	19450	19450	19450	19450	247
213	20241002	174200	125456080	19450	19450	19450	19450	0
214	20241002	174100	125456080	19450	19450	19450	19450	0
215	20241002	174000	125456080	19450	19450	19450	19450	0
216	20241002	173900	125456080	19450	19450	19450	19450	0
217	20241002	173800	125456080	19450	19450	19450	19450	0
218	20241002	173700	125456080	19450	19450	19450	19450	0
219	20241002	173600	125456080	19450	19450	19450	19450	0
220	20241002	173500	125456080	19450	19450	19450	19450	0
221	20241002	173400	125456080	19450	19450	19450	19450	0
222	20241002	173300	125456080	19450	19450	19450	19450	0
223	20241002	173200	125456080	19450	19450	19450	19450	0
224	20241002	173100	125456080	19450	19450	19450	19450	0
225	20241002	173000	125456080	19450	19450	19450	19450	0
226	20241002	172900	125456080	19450	19450	19450	19450	0
227	20241002	172800	125456080	19450	19450	19450	19450	0
228	20241002	172700	125456080	19450	19450	19450	19450	0
229	20241002	172600	125456080	19450	19450	19450	19450	0
230	20241002	172500	125456080	19450	19450	19450	19450	0
231	20241002	172400	125456080	19450	19450	19450	19450	0
232	20241002	172300	125456080	19450	19450	19450	19450	0
233	20241002	172200	125456080	19450	19450	19450	19450	0
234	20241002	172100	125456080	19450	19450	19450	19450	0
235	20241002	172000	125456080	19450	19450	19450	19450	0
236	20241002	171900	125456080	19450	19450	19450	19450	0
237	20241002	171800	125456080	19450	19450	19450	19450	0
238	20241002	171700	125456080	19450	19450	19450	19450	0
239	20241002	171600	125456080	19450	19450	19450	19450	0
240	20241002	171500	125456080	19450	19450	19450	19450	0
241	20241002	171400	125456080	19450	19450	19450	19450	0
242	20241002	171300	125456080	19450	19450	19450	19450	247
243	20241002	171200	125456080	19450	19450	19450	19450	0
244	20241002	171100	125456080	19450	19450	19450	19450	0
245	20241002	171000	125456080	19450	19450	19450	19450	0
246	20241002	170900	125456080	19450	19450	19450	19450	0
247	20241002	170800	125456080	19450	19450	19450	19450	0
248	20241002	170700	125456080	19450	19450	19450	19450	0
249	20241002	170600	125456080	19450	19450	19450	19450	0
250	20241002	170500	125456080	19450	19450	19450	19450	0
251	20241002	170400	125456080	19450	19450	19450	19450	0
252	20241002	170300	125456080	19450	19450	19450	19450	0
253	20241002	170200	125456080	19450	19450	19450	19450	0
254	20241002	170100	125456080	19450	19450	19450	19450	0
255	20241002	170000	125456080	19450	19450	19450	19450	0
256	20241002	165900	125456080	19450	19450	19450	19450	0
257	20241002	165800	125456080	19450	19450	19450	19450	0
258	20241002	165700	125456080	19450	19450	19450	19450	0
259	20241002	165600	125456080	19450	19450	19450	19450	0
260	20241002	165500	125456080	19450	19450	19450	19450	0
261	20241002	165400	125456080	19450	19450	19450	19450	0
262	20241002	165300	125456080	19450	19450	19450	19450	0
263	20241002	165200	125456080	19450	19450	19450	19450	0
264	20241002	165100	125456080	19450	19450	19450	19450	0
265	20241002	165000	125456080	19450	19450	19450	19450	0
266	20241002	164900	125456080	19450	19450	19450	19450	0
267	20241002	164800	125456080	19450	19450	19450	19450	0
268	20241002	164700	125456080	19450	19450	19450	19450	0
269	20241002	164600	125456080	19450	19450	19450	19450	0
270	20241002	164500	125456080	19450	19450	19450	19450	0
271	20241002	164400	125456080	19450	19450	19450	19450	0
272	20241002	164300	125456080	19450	19450	19450	19450	247
273	20241002	164200	125456080	19450	19450	19450	19450	0
274	20241002	164100	125456080	19450	19450	19450	19450	0
275	20241002	164000	125456080	19450	19450	19450	19450	0
276	20241002	163900	125456080	19450	19450	19450	19450	0
277	20241002	163800	125456080	19450	19450	19450	19450	0
278	20241002	163700	125456080	19450	19450	19450	19450	0
279	20241002	163600	125456080	19450	19450	19450	19450	0
280	20241002	163500	125456080	19450	19450	19450	19450	0
281	20241002	163400	125456080	19450	19450	19450	19450	0
282	20241002	163300	125456080	19450	19450	19450	19450	0
283	20241002	163200	125456080	19450	19450	19450	19450	0
284	20241002	163100	125456080	19450	19450	19450	19450	0
285	20241002	163000	125456080	19450	19450	19450	19450	0
286	20241002	162900	125456080	19450	19450	19450	19450	0
287	20241002	162800	125456080	19450	19450	19450	19450	0
288	20241002	162700	125456080	19450	19450	19450	19450	0
289	20241002	162600	125456080	19450	19450	19450	19450	0
290	20241002	162500	125456080	19450	19450	19450	19450	0
291	20241002	162400	125456080	19450	19450	19450	19450	0
292	20241002	162300	125456080	19450	19450	19450	19450	0
293	20241002	162200	125456080	19450	19450	19450	19450	0
294	20241002	162100	125456080	19450	19450	19450	19450	0
295	20241002	162000	125456080	19450	19450	19450	19450	0
296	20241002	161900	125456080	19450	19450	19450	19450	0
297	20241002	161800	125456080	19450	19450	19450	19450	0
298	20241002	161700	125456080	19450	19450	19450	19450	0
299	20241002	161600	125456080	19450	19450	19450	19450	0
300	20241002	161500	125456080	19450	19450	19450	19450	0
301	20241002	161400	125456080	19450	19450	19450	19450	0
302	20241002	161300	125456080	19450	19450	19450	19450	247
303	20241002	161200	125456080	19450	19450	19450	19450	0
304	20241002	161100	125456080	19450	19450	19450	19450	0
305	20241002	161000	125456080	19450	19450	19450	19450	0
306	20241002	160900	125456080	19450	19450	19450	19450	0
307	20241002	160800	125456080	19450	19450	19450	19450	0
308	20241002	160700	125456080	19450	19450	19450	19450	0
309	20241002	160600	125456080	19450	19450	19450	19450	0
310	20241002	160500	125456080	19450	19450	19450	19450	0
311	20241002	160400	125456080	19450	19450	19450	19450	0
312	20241002	160300	125456080	19450	19450	19450	19450	0
313	20241002	160200	125456080	19450	19450	19450	19450	0
314	20241002	160100	125456080	19450	19450	19450	19450	0
315	20241002	160000	125456080	19450	19450	19450	19450	0
316	20241002	155900	125456080	19450	19450	19450	19450	0
317	20241002	155800	125456080	19450	19450	19450	19450	0
318	20241002	155700	125456080	19450	19450	19450	19450	0
319	20241002	155600	125456080	19450	19450	19450	19450	0
320	20241002	155500	125456080	19450	19450	19450	19450	0
321	20241002	155400	125456080	19450	19450	19450	19450	0
322	20241002	155300	125456080	19450	19450	19450	19450	0
323	20241002	155200	125456080	19450	19450	19450	19450	0
324	20241002	155100	125456080	19450	19450	19450	19450	0
325	20241002	155000	125456080	19450	19450	19450	19450	0
326	20241002	154900	125456080	19450	19450	19450	19450	0
327	20241002	154800	125456080	19450	19450	19450	19450	0
328	20241002	154700	125456080	19450	19450	19450	19450	0
329	20241002	154600	125456080	19450	19450	19450	19450	0
330	20241002	154500	125456080	19450	19450	19450	19450	0
331	20241002	154400	125456080	19450	19450	19450	19450	0
332	20241002	154300	125456080	19450	19450	19450	19450	247
333	20241002	154200	125456080	19450	19450	19450	19450	0
334	20241002	154100	125456080	19450	19450	19450	19450	0
335	20241002	154000	125456080	19450	19450	19450	19450	0
336	20241002	153900	125456080	19450	19450	19450	19450	0
337	20241002	153800	125456080	19450	19450	19450	19450	0
338	20241002	153700	125456080	19450	19450	19450	19450	0
339	20241002	153600	125456080	19450	19450	19450	19450	0
340	20241002	153500	125456080	19450	19450	19450	19450	0
341	20241002	153400	125456080	19450	19450	19450	19450	0
342	20241002	153300	125456080	19450	19450	19450	19450	0
343	20241002	153200	125456080	19450	19450	19450	19450	0
344	20241002	153100	125456080	19450	19450	19450	19450	0
345	20241002	153000	125456080	19450	19450	19450	19450	247
346	20241002	152900	120651930	19360	19360	19360	19360	0
347	20241002	152800	120651930	19360	19360	19360	19360	0
348	20241002	152700	120651930	19360	19360	19360	19360	0
349	20241002	152600	120651930	19360	19360	19360	19360	0
350	20241002	152500	120651930	19360	19360	19360	19360	0
351	20241002	152400	120651930	19360	19360	19360	19360	0
352	20241002	152300	120651930	19360	19360	19360	19360	0
353	20241002	152200	120651930	19360	19360	19360	19360	0
354	20241002	152100	120651930	19360	19360	19360	19360	0
355	20241002	152000	120651930	19360	19360	19360	19360	0
356	20241002	151900	120651930	19360	19360	19360	19360	20
357	20241002	151800	120264730	19360	19370	19370	19360	50
358	20241002	151700	119296450	19360	19400	19400	19360	3
359	20241002	151600	119238330	19400	19400	19400	19400	3
360	20241002	151500	119180130	19400	19400	19400	19400	10
361	20241002	151400	118986130	19400	19400	19400	19400	0
362	20241002	151300	118986130	19400	19400	19400	19400	0
363	20241002	151200	118986130	19400	19400	19400	19400	3
364	20241002	151100	118927930	19400	19400	19400	19400	18
365	20241002	151000	118578730	19400	19400	19400	19400	4
366	20241002	150900	118501130	19400	19400	19400	19400	4
367	20241002	150800	118423530	19400	19450	19450	19400	860
368	20241002	150700	101712030	19450	19450	19450	19450	0
369	20241002	150600	101712030	19450	19450	19450	19450	0
370	20241002	150500	101712030	19450	19450	19450	19450	0
371	20241002	150400	101712030	19450	19450	19450	19450	10
372	20241002	150300	101517530	19450	19450	19450	19450	5
373	20241002	150200	101420280	19460	19460	19460	19460	0
374	20241002	150100	101420280	19460	19460	19460	19460	0
375	20241002	150000	101420280	19460	19460	19460	19460	0
376	20241002	145900	101420280	19460	19460	19460	19460	0
377	20241002	145800	101420280	19460	19460	19460	19460	0
378	20241002	145700	101420280	19460	19460	19460	19460	0
379	20241002	145600	101420280	19460	19470	19470	19460	270
380	20241002	145500	96165590	19450	19450	19450	19450	0
381	20241002	145400	96165590	19450	19450	19450	19450	0
382	20241002	145300	96165590	19450	19450	19450	19450	0
383	20241002	145200	96165590	19450	19450	19450	19450	0
384	20241002	145100	96165590	19450	19450	19450	19450	0
385	20241002	145000	96165590	19450	19450	19450	19450	50
386	20241002	144900	95193090	19450	19450	19450	19450	0
387	20241002	144800	95193090	19450	19450	19450	19450	50
388	20241002	144700	94220590	19450	19450	19450	19450	0
389	20241002	144600	94220590	19450	19450	19450	19450	0
390	20241002	144500	94220590	19450	19460	19460	19450	200
391	20241002	144400	90330430	19460	19460	19460	19460	0
392	20241002	144300	90330430	19460	19460	19460	19460	0
393	20241002	144200	90330430	19460	19460	19460	19460	0
394	20241002	144100	90330430	19460	19460	19460	19460	0
395	20241002	144000	90330430	19460	19460	19460	19460	3
396	20241002	143900	90272050	19440	19440	19440	19440	3
397	20241002	143800	90213730	19480	19480	19480	19480	20
398	20241002	143700	89824130	19450	19450	19450	19450	0
399	20241002	143600	89824130	19450	19450	19450	19450	0
400	20241002	143500	89824130	19450	19450	19450	19450	0
401	20241002	143400	89824130	19450	19450	19450	19450	0
402	20241002	143300	89824130	19450	19450	19450	19450	85
403	20241002	143200	88170880	19450	19450	19450	19450	0
404	20241002	143100	88170880	19450	19450	19450	19450	0
405	20241002	143000	88170880	19450	19450	19450	19450	0
406	20241002	142900	88170880	19450	19450	19450	19450	0
407	20241002	142800	88170880	19450	19450	19450	19450	9
408	20241002	142700	87995830	19460	19460	19460	19460	0
409	20241002	142600	87995830	19460	19460	19460	19460	0
410	20241002	142500	87995830	19460	19460	19460	19460	0
411	20241002	142400	87995830	19460	19460	19460	19460	0
412	20241002	142300	87995830	19460	19460	19460	19460	0
413	20241002	142200	87995830	19460	19460	19460	19460	0
414	20241002	142100	87995830	19460	19460	19460	19460	0
415	20241002	142000	87995830	19460	19460	19460	19460	0
416	20241002	141900	87995830	19460	19460	19460	19460	0
417	20241002	141800	87995830	19460	19460	19460	19460	0
418	20241002	141700	87995830	19460	19460	19460	19460	0
419	20241002	141600	87995830	19460	19460	19460	19460	0
420	20241002	141500	87995830	19460	19460	19460	19460	0
421	20241002	141400	87995830	19460	19460	19460	19460	0
422	20241002	141300	87995830	19460	19460	19460	19460	0
423	20241002	141200	87995830	19460	19460	19460	19460	0
424	20241002	141100	87995830	19460	19460	19460	19460	0
425	20241002	141000	87995830	19460	19460	19460	19460	0
426	20241002	140900	87995830	19460	19460	19460	19460	0
427	20241002	140800	87995830	19460	19460	19460	19460	1
428	20241002	140700	87976370	19450	19450	19450	19450	0
429	20241002	140600	87976370	19450	19450	19450	19450	0
430	20241002	140500	87976370	19450	19450	19450	19450	0
431	20241002	140400	87976370	19450	19450	19450	19450	0
432	20241002	140300	87976370	19450	19450	19450	19450	0
433	20241002	140200	87976370	19450	19450	19450	19450	0
434	20241002	140100	87976370	19450	19450	19450	19450	0
435	20241002	140000	87976370	19450	19450	19450	19450	0
436	20241002	135900	87976370	19450	19450	19450	19450	0
437	20241002	135800	87976370	19450	19450	19450	19450	0
438	20241002	135700	87976370	19450	19450	19450	19450	0
439	20241002	135600	87976370	19450	19450	19450	19450	0
440	20241002	135500	87976370	19450	19450	19450	19450	0
441	20241002	135400	87976370	19450	19450	19450	19450	0
442	20241002	135300	87976370	19450	19450	19450	19450	0
443	20241002	135200	87976370	19450	19450	19450	19450	0
444	20241002	135100	87976370	19450	19450	19450	19450	0
445	20241002	135000	87976370	19450	19450	19450	19450	0
446	20241002	134900	87976370	19450	19450	19450	19450	0
447	20241002	134800	87976370	19450	19450	19450	19450	9
448	20241002	134700	87801320	19500	19500	19500	19500	50
449	20241002	134600	86826320	19500	19500	19500	19500	0
450	20241002	134500	86826320	19500	19500	19500	19500	0
451	20241002	134400	86826320	19500	19500	19500	19500	50
452	20241002	134300	85851320	19520	19520	19520	19520	0
453	20241002	134200	85851320	19520	19520	19520	19520	8
454	20241002	134100	85695160	19500	19500	19500	19500	0
455	20241002	134000	85695160	19500	19500	19500	19500	0
456	20241002	133900	85695160	19500	19500	19500	19500	0
457	20241002	133800	85695160	19500	19500	19500	19500	0
458	20241002	133700	85695160	19500	19500	19500	19500	0
459	20241002	133600	85695160	19500	19500	19500	19500	0
460	20241002	133500	85695160	19500	19500	19500	19500	0
461	20241002	133400	85695160	19500	19500	19500	19500	0
462	20241002	133300	85695160	19500	19500	19500	19500	0
463	20241002	133200	85695160	19500	19500	19500	19500	0
464	20241002	133100	85695160	19500	19500	19500	19500	0
465	20241002	133000	85695160	19500	19500	19500	19500	0
466	20241002	132900	85695160	19500	19500	19500	19500	0
467	20241002	132800	85695160	19500	19500	19500	19500	0
468	20241002	132700	85695160	19500	19500	19500	19500	158
469	20241002	132600	82614160	19510	19510	19510	19510	0
470	20241002	132500	82614160	19510	19510	19510	19510	0
471	20241002	132400	82614160	19510	19510	19510	19510	0
472	20241002	132300	82614160	19510	19510	19510	19510	0
473	20241002	132200	82614160	19510	19510	19510	19510	0
474	20241002	132100	82614160	19510	19510	19510	19510	138
475	20241002	132000	79921780	19530	19530	19530	19530	0
476	20241002	131900	79921780	19530	19530	19530	19530	0
477	20241002	131800	79921780	19530	19530	19530	19530	0
478	20241002	131700	79921780	19530	19530	19530	19530	0
479	20241002	131600	79921780	19530	19530	19530	19530	0
480	20241002	131500	79921780	19530	19530	19530	19530	0
481	20241002	131400	79921780	19530	19530	19530	19530	0
482	20241002	131300	79921780	19530	19530	19530	19530	0
483	20241002	131200	79921780	19530	19530	19530	19530	0
484	20241002	131100	79921780	19530	19530	19530	19530	0
485	20241002	131000	79921780	19530	19530	19530	19530	0
486	20241002	130900	79921780	19530	19530	19530	19530	0
487	20241002	130800	79921780	19530	19530	19530	19530	3
488	20241002	130700	79863190	19510	19510	19510	19510	80
489	20241002	130600	78302390	19570	19570	19570	19570	0
490	20241002	130500	78302390	19570	19570	19570	19570	0
491	20241002	130400	78302390	19570	19570	19570	19570	0
492	20241002	130300	78302390	19570	19570	19570	19570	0
493	20241002	130200	78302390	19570	19570	19570	19570	100
494	20241002	130100	76345390	19510	19510	19510	19510	0
495	20241002	130000	76345390	19510	19510	19510	19510	0
496	20241002	125900	76345390	19510	19510	19510	19510	0
497	20241002	125800	76345390	19510	19510	19510	19510	0
498	20241002	125700	76345390	19510	19510	19510	19510	20
499	20241002	125600	75955190	19510	19510	19510	19510	0
500	20241002	125500	75955190	19510	19510	19510	19510	0
501	20241002	125400	75955190	19510	19510	19510	19510	1031
502	20241002	125300	55840380	19510	19510	19510	19510	0
503	20241002	125200	55840380	19510	19510	19510	19510	0
504	20241002	125100	55840380	19510	19510	19510	19510	0
505	20241002	125000	55840380	19510	19510	19510	19510	108
506	20241002	124900	53733300	19510	19510	19510	19510	0
507	20241002	124800	53733300	19510	19510	19510	19510	0
508	20241002	124700	53733300	19510	19510	19510	19510	0
509	20241002	124600	53733300	19510	19510	19510	19510	0
510	20241002	124500	53733300	19510	19510	19510	19510	0
511	20241002	124400	53733300	19510	19510	19510	19510	0
512	20241002	124300	53733300	19510	19510	19510	19510	0
513	20241002	124200	53733300	19510	19510	19510	19510	0
514	20241002	124100	53733300	19510	19510	19510	19510	0
515	20241002	124000	53733300	19510	19510	19510	19510	100
516	20241002	123900	51782300	19510	19510	19510	19510	100
517	20241002	123800	49831300	19510	19510	19510	19510	0
518	20241002	123700	49831300	19510	19510	19510	19510	207
519	20241002	123600	45792730	19510	19510	19510	19510	0
520	20241002	123500	45792730	19510	19510	19510	19510	0
521	20241002	123400	45792730	19510	19510	19510	19510	0
522	20241002	123300	45792730	19510	19510	19510	19510	0
523	20241002	123200	45792730	19510	19510	19510	19510	100
524	20241002	123100	43841730	19510	19510	19510	19510	0
525	20241002	123000	43841730	19510	19510	19510	19510	116
526	20241002	122900	41578570	19510	19510	19510	19510	0
527	20241002	122800	41578570	19510	19510	19510	19510	0
528	20241002	122700	41578570	19510	19510	19510	19510	1
529	20241002	122600	41559060	19510	19510	19510	19510	0
530	20241002	122500	41559060	19510	19510	19510	19510	0
531	20241002	122400	41559060	19510	19510	19510	19510	3
532	20241002	122300	41500530	19400	19400	19400	19400	9
533	20241002	122200	41325930	19510	19510	19510	19510	0
534	20241002	122100	41325930	19510	19510	19510	19510	0
535	20241002	122000	41325930	19510	19510	19510	19510	0
536	20241002	121900	41325930	19510	19510	19510	19510	0
537	20241002	121800	41325930	19510	19510	19510	19510	0
538	20241002	121700	41325930	19510	19510	19510	19510	0
539	20241002	121600	41325930	19510	19510	19510	19510	0
540	20241002	121500	41325930	19510	19510	19510	19510	0
541	20241002	121400	41325930	19510	19510	19510	19510	0
542	20241002	121300	41325930	19510	19510	19510	19510	0
543	20241002	121200	41325930	19510	19510	19510	19510	0
544	20241002	121100	41325930	19510	19510	19510	19510	0
545	20241002	121000	41325930	19510	19510	19510	19510	0
546	20241002	120900	41325930	19510	19510	19510	19510	0
547	20241002	120800	41325930	19510	19510	19510	19510	0
548	20241002	120700	41325930	19510	19510	19510	19510	0
549	20241002	120600	41325930	19510	19510	19510	19510	0
550	20241002	120500	41325930	19510	19510	19510	19510	0
551	20241002	120400	41325930	19510	19510	19510	19510	0
552	20241002	120300	41325930	19510	19510	19510	19510	0
553	20241002	120200	41325930	19510	19510	19510	19510	0
554	20241002	120100	41325930	19510	19510	19510	19510	0
555	20241002	120000	41325930	19510	19510	19510	19510	0
556	20241002	115900	41325930	19510	19510	19510	19510	0
557	20241002	115800	41325930	19510	19510	19510	19510	0
558	20241002	115700	41325930	19510	19510	19510	19510	0
559	20241002	115600	41325930	19510	19510	19510	19510	0
560	20241002	115500	41325930	19510	19510	19510	19510	0
561	20241002	115400	41325930	19510	19510	19510	19510	0
562	20241002	115300	41325930	19510	19510	19510	19510	0
563	20241002	115200	41325930	19510	19510	19510	19510	0
564	20241002	115100	41325930	19510	19510	19510	19510	0
565	20241002	115000	41325930	19510	19510	19510	19510	0
566	20241002	114900	41325930	19510	19510	19510	19510	0
567	20241002	114800	41325930	19510	19510	19510	19510	0
568	20241002	114700	41325930	19510	19510	19510	19510	0
569	20241002	114600	41325930	19510	19510	19510	19510	0
570	20241002	114500	41325930	19510	19510	19510	19510	0
571	20241002	114400	41325930	19510	19510	19510	19510	0
572	20241002	114300	41325930	19510	19510	19510	19510	0
573	20241002	114200	41325930	19510	19510	19510	19510	0
574	20241002	114100	41325930	19510	19510	19510	19510	0
575	20241002	114000	41325930	19510	19510	19510	19510	0
576	20241002	113900	41325930	19510	19510	19510	19510	0
577	20241002	113800	41325930	19510	19510	19510	19510	0
578	20241002	113700	41325930	19510	19490	19510	19490	24
579	20241002	113600	40857980	19500	19500	19500	19500	0
580	20241002	113500	40857980	19500	19500	19500	19500	0
581	20241002	113400	40857980	19500	19500	19500	19500	0
582	20241002	113300	40857980	19500	19500	19500	19500	0
583	20241002	113200	40857980	19500	19500	19500	19500	0
584	20241002	113100	40857980	19500	19500	19500	19500	0
585	20241002	113000	40857980	19500	19500	19500	19500	0
586	20241002	112900	40857980	19500	19500	19500	19500	0
587	20241002	112800	40857980	19500	19500	19500	19500	0
588	20241002	112700	40857980	19500	19500	19500	19500	0
589	20241002	112600	40857980	19500	19500	19500	19500	0
590	20241002	112500	40857980	19500	19500	19500	19500	0
591	20241002	112400	40857980	19500	19500	19500	19500	0
592	20241002	112300	40857980	19500	19500	19500	19500	0
593	20241002	112200	40857980	19500	19500	19500	19500	1
594	20241002	112100	40838480	19500	19500	19500	19500	0
595	20241002	112000	40838480	19500	19500	19500	19500	2
596	20241002	111900	40799480	19470	19470	19470	19470	0
597	20241002	111800	40799480	19470	19470	19470	19470	0
598	20241002	111700	40799480	19470	19470	19470	19470	0
599	20241002	111600	40799480	19470	19470	19470	19470	0
600	20241002	111500	40799480	19470	19470	19470	19470	1
601	20241002	111400	40780010	19470	19470	19470	19470	0
602	20241002	111300	40780010	19470	19470	19470	19470	0
603	20241002	111200	40780010	19470	19470	19470	19470	0
604	20241002	111100	40780010	19470	19470	19470	19470	0
605	20241002	111000	40780010	19470	19470	19470	19470	0
606	20241002	110900	40780010	19470	19470	19470	19470	0
607	20241002	110800	40780010	19470	19500	19500	19470	134
608	20241002	110700	38167040	19470	19470	19470	19470	0
609	20241002	110600	38167040	19470	19470	19470	19470	0
610	20241002	110500	38167040	19470	19470	19470	19470	0
611	20241002	110400	38167040	19470	19470	19470	19470	0
612	20241002	110300	38167040	19470	19470	19470	19470	9
613	20241002	110200	37991810	19490	19490	19490	19490	0
614	20241002	110100	37991810	19490	19490	19490	19490	0
615	20241002	110000	37991810	19490	19490	19490	19490	0
616	20241002	105900	37991810	19490	19490	19490	19490	0
617	20241002	105800	37991810	19490	19490	19490	19490	0
618	20241002	105700	37991810	19490	19280	19490	19280	12
619	20241002	105600	37759820	19450	19450	19450	19450	0
620	20241002	105500	37759820	19450	19450	19450	19450	0
621	20241002	105400	37759820	19450	19450	19450	19450	0
622	20241002	105300	37759820	19450	19450	19450	19450	0
623	20241002	105200	37759820	19450	19450	19450	19450	0
624	20241002	105100	37759820	19450	19450	19450	19450	0
625	20241002	105000	37759820	19450	19450	19450	19450	0
626	20241002	104900	37759820	19450	19450	19450	19450	0
627	20241002	104800	37759820	19450	19450	19450	19450	0
628	20241002	104700	37759820	19450	19450	19450	19450	0
629	20241002	104600	37759820	19450	19450	19450	19450	0
630	20241002	104500	37759820	19450	19450	19450	19450	0
631	20241002	104400	37759820	19450	19450	19450	19450	0
632	20241002	104300	37759820	19450	19450	19450	19450	0
633	20241002	104200	37759820	19450	19450	19450	19450	0
634	20241002	104100	37759820	19450	19450	19450	19450	0
635	20241002	104000	37759820	19450	19450	19450	19450	0
636	20241002	103900	37759820	19450	19450	19450	19450	0
637	20241002	103800	37759820	19450	19450	19450	19450	0
638	20241002	103700	37759820	19450	19450	19450	19450	0
639	20241002	103600	37759820	19450	19450	19450	19450	0
640	20241002	103500	37759820	19450	19450	19450	19450	0
641	20241002	103400	37759820	19450	19450	19450	19450	0
642	20241002	103300	37759820	19450	19450	19450	19450	0
643	20241002	103200	37759820	19450	19450	19450	19450	0
644	20241002	103100	37759820	19450	19450	19450	19450	1
645	20241002	103000	37740370	19460	19460	19460	19460	0
646	20241002	102900	37740370	19460	19460	19460	19460	16
647	20241002	102800	37429010	19450	19350	19450	19350	74
648	20241002	102700	35991010	19260	19280	19280	19260	513
649	20241002	102600	26106710	19380	19380	19380	19380	0
650	20241002	102500	26106710	19380	19380	19380	19380	0
651	20241002	102400	26106710	19380	19380	19380	19380	0
652	20241002	102300	26106710	19380	19380	19380	19380	0
653	20241002	102200	26106710	19380	19380	19380	19380	0
654	20241002	102100	26106710	19380	19380	19380	19380	0
655	20241002	102000	26106710	19380	19380	19380	19380	0
656	20241002	101900	26106710	19380	19380	19380	19380	0
657	20241002	101800	26106710	19380	19380	19380	19380	0
658	20241002	101700	26106710	19380	19380	19380	19380	0
659	20241002	101600	26106710	19380	19380	19380	19380	0
660	20241002	101500	26106710	19380	19380	19380	19380	0
661	20241002	101400	26106710	19380	19380	19380	19380	0
662	20241002	101300	26106710	19380	19380	19380	19380	1
663	20241002	101200	26087330	19380	19380	19380	19380	0
664	20241002	101100	26087330	19380	19380	19380	19380	0
665	20241002	101000	26087330	19380	19380	19380	19380	0
666	20241002	100900	26087330	19380	19380	19380	19380	0
667	20241002	100800	26087330	19380	19380	19380	19380	0
668	20241002	100700	26087330	19380	19380	19380	19380	0
669	20241002	100600	26087330	19380	19380	19380	19380	0
670	20241002	100500	26087330	19380	19380	19380	19380	0
671	20241002	100400	26087330	19380	19380	19380	19380	0
672	20241002	100300	26087330	19380	19380	19380	19380	0
673	20241002	100200	26087330	19380	19380	19380	19380	10
674	20241002	100100	25893530	19250	19250	19250	19250	0
675	20241002	100000	25893530	19250	19260	19260	19250	8
676	20241002	095900	25739470	19380	19380	19380	19380	0
677	20241002	095800	25739470	19380	19380	19380	19380	2
678	20241002	095700	25700710	19450	19450	19450	19450	0
679	20241002	095600	25700710	19450	19450	19450	19450	0
680	20241002	095500	25700710	19450	19450	19450	19450	0
681	20241002	095400	25700710	19450	19450	19450	19450	0
682	20241002	095300	25700710	19450	19450	19450	19450	0
683	20241002	095200	25700710	19450	19450	19450	19450	0
684	20241002	095100	25700710	19450	19450	19450	19450	0
685	20241002	095000	25700710	19450	19450	19450	19450	0
686	20241002	094900	25700710	19450	19450	19450	19450	0
687	20241002	094800	25700710	19450	19450	19450	19450	0
688	20241002	094700	25700710	19450	19450	19450	19450	0
689	20241002	094600	25700710	19450	19450	19450	19450	0
690	20241002	094500	25700710	19450	19450	19450	19450	0
691	20241002	094400	25700710	19450	19450	19450	19450	0
692	20241002	094300	25700710	19450	19450	19450	19450	0
693	20241002	094200	25700710	19450	19450	19450	19450	0
694	20241002	094100	25700710	19450	19450	19450	19450	0
695	20241002	094000	25700710	19450	19450	19450	19450	0
696	20241002	093900	25700710	19450	19450	19450	19450	0
697	20241002	093800	25700710	19450	19450	19450	19450	0
698	20241002	093700	25700710	19450	19450	19450	19450	0
699	20241002	093600	25700710	19450	19250	19450	19250	113
700	20241002	093500	23523460	19210	19210	19210	19210	0
701	20241002	093400	23523460	19210	19200	19210	19200	26
702	20241002	093300	23024030	19140	19140	19140	19140	0
703	20241002	093200	23024030	19140	19140	19140	19140	0
704	20241002	093100	23024030	19140	19140	19140	19140	0
705	20241002	093000	23024030	19140	19140	19140	19140	0
706	20241002	092900	23024030	19140	19140	19140	19140	38
707	20241002	092800	22296710	19250	19250	19250	19250	0
708	20241002	092700	22296710	19250	19250	19250	19250	0
709	20241002	092600	22296710	19250	19250	19250	19250	50
710	20241002	092500	21334210	19250	19250	19250	19250	0
711	20241002	092400	21334210	19250	19250	19250	19250	0
712	20241002	092300	21334210	19250	19250	19250	19250	0
713	20241002	092200	21334210	19250	19250	19250	19250	0
714	20241002	092100	21334210	19250	19250	19250	19250	0
715	20241002	092000	21334210	19250	19250	19250	19250	200
716	20241002	091900	17484210	19250	19250	19250	19250	10
717	20241002	091800	17291710	19250	19260	19260	19250	101
718	20241002	091700	15346460	19140	19260	19260	19140	557
719	20241002	091600	4655970	19280	19290	19290	19280	157
720	20241002	091500	1628100	19400	19400	19400	19400	0
721	20241002	091400	1628100	19400	19400	19400	19400	0
722	20241002	091300	1628100	19400	19400	19400	19400	0
723	20241002	091200	1628100	19400	19400	19400	19400	0
724	20241002	091100	1628100	19400	19400	19400	19400	7
725	20241002	091000	1492300	19400	19400	19400	19400	0
726	20241002	090900	1492300	19400	19400	19400	19400	0
727	20241002	090800	1492300	19400	19400	19400	19400	0
728	20241002	090700	1492300	19400	19400	19400	19400	0
729	20241002	090600	1492300	19400	19400	19400	19400	0
730	20241002	090500	1492300	19400	19400	19400	19400	0
731	20241002	090400	1492300	19400	19400	19400	19400	0
732	20241002	090300	1492300	19400	19400	19400	19400	0
733	20241002	090200	1492300	19400	19400	19400	19400	0
734	20241002	090100	1492300	19400	19400	19400	19400	0
735	20241002	090000	1492300	19400	19400	19400	19380	77