KissMeData/010130/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185700	87882661000	776000	776000	776000	776000	12856
3	20241008	185600	87882661000	776000	776000	776000	776000	0
4	20241008	185500	87882661000	776000	776000	776000	776000	0
5	20241008	185400	87882661000	776000	776000	776000	776000	0
6	20241008	185300	87882661000	776000	776000	776000	776000	0
7	20241008	185200	87882661000	776000	776000	776000	776000	0
8	20241008	185100	87882661000	776000	776000	776000	776000	0
9	20241008	185000	87882661000	776000	776000	776000	776000	0
10	20241008	184900	87882661000	776000	776000	776000	776000	0
11	20241008	184800	87882661000	776000	776000	776000	776000	0
12	20241008	184700	87882661000	776000	776000	776000	776000	0
13	20241008	184600	87882661000	776000	776000	776000	776000	0
14	20241008	184500	87882661000	776000	776000	776000	776000	0
15	20241008	184400	87882661000	776000	776000	776000	776000	0
16	20241008	184300	87882661000	776000	776000	776000	776000	0
17	20241008	184200	87882661000	776000	776000	776000	776000	0
18	20241008	184100	87882661000	776000	776000	776000	776000	0
19	20241008	184000	87882661000	776000	776000	776000	776000	0
20	20241008	183900	87882661000	776000	776000	776000	776000	0
21	20241008	183800	87882661000	776000	776000	776000	776000	0
22	20241008	183700	87882661000	776000	776000	776000	776000	0
23	20241008	183600	87882661000	776000	776000	776000	776000	0
24	20241008	183500	87882661000	776000	776000	776000	776000	0
25	20241008	183400	87882661000	776000	776000	776000	776000	0
26	20241008	183300	87882661000	776000	776000	776000	776000	0
27	20241008	183200	87882661000	776000	776000	776000	776000	0
28	20241008	183100	87882661000	776000	776000	776000	776000	0
29	20241008	183000	87882661000	776000	776000	776000	776000	0
30	20241008	182900	87882661000	776000	776000	776000	776000	0
31	20241008	182800	87882661000	776000	776000	776000	776000	0
32	20241008	182700	87882661000	776000	776000	776000	776000	12856
33	20241008	182600	87882661000	776000	776000	776000	776000	0
34	20241008	182500	87882661000	776000	776000	776000	776000	0
35	20241008	182400	87882661000	776000	776000	776000	776000	0
36	20241008	182300	87882661000	776000	776000	776000	776000	0
37	20241008	182200	87882661000	776000	776000	776000	776000	0
38	20241008	182100	87882661000	776000	776000	776000	776000	0
39	20241008	182000	87882661000	776000	776000	776000	776000	0
40	20241008	181900	87882661000	776000	776000	776000	776000	0
41	20241008	181800	87882661000	776000	776000	776000	776000	0
42	20241008	181700	87882661000	776000	776000	776000	776000	0
43	20241008	181600	87882661000	776000	776000	776000	776000	0
44	20241008	181500	87882661000	776000	776000	776000	776000	0
45	20241008	181400	87882661000	776000	776000	776000	776000	0
46	20241008	181300	87882661000	776000	776000	776000	776000	0
47	20241008	181200	87882661000	776000	776000	776000	776000	0
48	20241008	181100	87882661000	776000	776000	776000	776000	0
49	20241008	181000	87882661000	776000	776000	776000	776000	0
50	20241008	180900	87882661000	776000	776000	776000	776000	0
51	20241008	180800	87882661000	776000	776000	776000	776000	0
52	20241008	180700	87882661000	776000	776000	776000	776000	0
53	20241008	180600	87882661000	776000	776000	776000	776000	0
54	20241008	180500	87882661000	776000	776000	776000	776000	0
55	20241008	180400	87882661000	776000	776000	776000	776000	0
56	20241008	180300	87882661000	776000	776000	776000	776000	0
57	20241008	180200	87882661000	776000	776000	776000	776000	0
58	20241008	180100	87882661000	776000	776000	776000	776000	0
59	20241008	180000	87882661000	776000	776000	776000	776000	0
60	20241008	175900	87882661000	776000	776000	776000	776000	0
61	20241008	175800	87882661000	776000	776000	776000	776000	0
62	20241008	175700	87882661000	776000	776000	776000	776000	12856
63	20241008	175600	87882661000	776000	776000	776000	776000	0
64	20241008	175500	87882661000	776000	776000	776000	776000	0
65	20241008	175400	87882661000	776000	776000	776000	776000	0
66	20241008	175300	87882661000	776000	776000	776000	776000	0
67	20241008	175200	87882661000	776000	776000	776000	776000	0
68	20241008	175100	87882661000	776000	776000	776000	776000	0
69	20241008	175000	87882661000	776000	776000	776000	776000	0
70	20241008	174900	87882661000	776000	776000	776000	776000	0
71	20241008	174800	87882661000	776000	776000	776000	776000	0
72	20241008	174700	87882661000	776000	776000	776000	776000	0
73	20241008	174600	87882661000	776000	776000	776000	776000	0
74	20241008	174500	87882661000	776000	776000	776000	776000	0
75	20241008	174400	87882661000	776000	776000	776000	776000	0
76	20241008	174300	87882661000	776000	776000	776000	776000	0
77	20241008	174200	87882661000	776000	776000	776000	776000	0
78	20241008	174100	87882661000	776000	776000	776000	776000	0
79	20241008	174000	87882661000	776000	776000	776000	776000	0
80	20241008	173900	87882661000	776000	776000	776000	776000	0
81	20241008	173800	87882661000	776000	776000	776000	776000	0
82	20241008	173700	87882661000	776000	776000	776000	776000	0
83	20241008	173600	87882661000	776000	776000	776000	776000	0
84	20241008	173500	87882661000	776000	776000	776000	776000	0
85	20241008	173400	87882661000	776000	776000	776000	776000	0
86	20241008	173300	87882661000	776000	776000	776000	776000	0
87	20241008	173200	87882661000	776000	776000	776000	776000	0
88	20241008	173100	87882661000	776000	776000	776000	776000	0
89	20241008	173000	87882661000	776000	776000	776000	776000	0
90	20241008	172900	87882661000	776000	776000	776000	776000	0
91	20241008	172800	87882661000	776000	776000	776000	776000	0
92	20241008	172700	87882661000	776000	776000	776000	776000	12856
93	20241008	172600	87882661000	776000	776000	776000	776000	0
94	20241008	172500	87882661000	776000	776000	776000	776000	0
95	20241008	172400	87882661000	776000	776000	776000	776000	0
96	20241008	172300	87882661000	776000	776000	776000	776000	0
97	20241008	172200	87882661000	776000	776000	776000	776000	0
98	20241008	172100	87882661000	776000	776000	776000	776000	0
99	20241008	172000	87882661000	776000	776000	776000	776000	0
100	20241008	171900	87882661000	776000	776000	776000	776000	0
101	20241008	171800	87882661000	776000	776000	776000	776000	0
102	20241008	171700	87882661000	776000	776000	776000	776000	0
103	20241008	171600	87882661000	776000	776000	776000	776000	0
104	20241008	171500	87882661000	776000	776000	776000	776000	0
105	20241008	171400	87882661000	776000	776000	776000	776000	0
106	20241008	171300	87882661000	776000	776000	776000	776000	0
107	20241008	171200	87882661000	776000	776000	776000	776000	0
108	20241008	171100	87882661000	776000	776000	776000	776000	0
109	20241008	171000	87882661000	776000	776000	776000	776000	0
110	20241008	170900	87882661000	776000	776000	776000	776000	0
111	20241008	170800	87882661000	776000	776000	776000	776000	0
112	20241008	170700	87882661000	776000	776000	776000	776000	0
113	20241008	170600	87882661000	776000	776000	776000	776000	0
114	20241008	170500	87882661000	776000	776000	776000	776000	0
115	20241008	170400	87882661000	776000	776000	776000	776000	0
116	20241008	170300	87882661000	776000	776000	776000	776000	0
117	20241008	170200	87882661000	776000	776000	776000	776000	0
118	20241008	170100	87882661000	776000	776000	776000	776000	0
119	20241008	170000	87882661000	776000	776000	776000	776000	0
120	20241008	165900	87882661000	776000	776000	776000	776000	0
121	20241008	165800	87882661000	776000	776000	776000	776000	0
122	20241008	165700	87882661000	776000	776000	776000	776000	12856
123	20241008	165600	87882661000	776000	776000	776000	776000	0
124	20241008	165500	87882661000	776000	776000	776000	776000	0
125	20241008	165400	87882661000	776000	776000	776000	776000	0
126	20241008	165300	87882661000	776000	776000	776000	776000	0
127	20241008	165200	87882661000	776000	776000	776000	776000	0
128	20241008	165100	87882661000	776000	776000	776000	776000	0
129	20241008	165000	87882661000	776000	776000	776000	776000	0
130	20241008	164900	87882661000	776000	776000	776000	776000	0
131	20241008	164800	87882661000	776000	776000	776000	776000	0
132	20241008	164700	87882661000	776000	776000	776000	776000	0
133	20241008	164600	87882661000	776000	776000	776000	776000	0
134	20241008	164500	87882661000	776000	776000	776000	776000	0
135	20241008	164400	87882661000	776000	776000	776000	776000	0
136	20241008	164300	87882661000	776000	776000	776000	776000	0
137	20241008	164200	87882661000	776000	776000	776000	776000	0
138	20241008	164100	87882661000	776000	776000	776000	776000	0
139	20241008	164000	87882661000	776000	776000	776000	776000	0
140	20241008	163900	87882661000	776000	776000	776000	776000	0
141	20241008	163800	87882661000	776000	776000	776000	776000	0
142	20241008	163700	87882661000	776000	776000	776000	776000	0
143	20241008	163600	87882661000	776000	776000	776000	776000	0
144	20241008	163500	87882661000	776000	776000	776000	776000	0
145	20241008	163400	87882661000	776000	776000	776000	776000	0
146	20241008	163300	87882661000	776000	776000	776000	776000	0
147	20241008	163200	87882661000	776000	776000	776000	776000	0
148	20241008	163100	87882661000	776000	776000	776000	776000	0
149	20241008	163000	87882661000	776000	776000	776000	776000	0
150	20241008	162900	87882661000	776000	776000	776000	776000	0
151	20241008	162800	87882661000	776000	776000	776000	776000	0
152	20241008	162700	87882661000	776000	776000	776000	776000	12856
153	20241008	162600	87882661000	776000	776000	776000	776000	0
154	20241008	162500	87882661000	776000	776000	776000	776000	0
155	20241008	162400	87882661000	776000	776000	776000	776000	0
156	20241008	162300	87882661000	776000	776000	776000	776000	0
157	20241008	162200	87882661000	776000	776000	776000	776000	0
158	20241008	162100	87882661000	776000	776000	776000	776000	0
159	20241008	162000	87882661000	776000	776000	776000	776000	0
160	20241008	161900	87882661000	776000	776000	776000	776000	0
161	20241008	161800	87882661000	776000	776000	776000	776000	0
162	20241008	161700	87882661000	776000	776000	776000	776000	0
163	20241008	161600	87882661000	776000	776000	776000	776000	0
164	20241008	161500	87882661000	776000	776000	776000	776000	0
165	20241008	161400	87882661000	776000	776000	776000	776000	0
166	20241008	161300	87882661000	776000	776000	776000	776000	0
167	20241008	161200	87882661000	776000	776000	776000	776000	0
168	20241008	161100	87882661000	776000	776000	776000	776000	0
169	20241008	161000	87882661000	776000	776000	776000	776000	0
170	20241008	160900	87882661000	776000	776000	776000	776000	0
171	20241008	160800	87882661000	776000	776000	776000	776000	0
172	20241008	160700	87882661000	776000	776000	776000	776000	0
173	20241008	160600	87882661000	776000	776000	776000	776000	0
174	20241008	160500	87882661000	776000	776000	776000	776000	0
175	20241008	160400	87882661000	776000	776000	776000	776000	0
176	20241008	160300	87882661000	776000	776000	776000	776000	0
177	20241008	160200	87882661000	776000	776000	776000	776000	0
178	20241008	160100	87882661000	776000	776000	776000	776000	0
179	20241008	160000	87882661000	776000	776000	776000	776000	0
180	20241008	155900	87882661000	776000	776000	776000	776000	0
181	20241008	155800	87882661000	776000	776000	776000	776000	0
182	20241008	155700	87882661000	776000	776000	776000	776000	12856
183	20241008	155600	87882661000	776000	776000	776000	776000	0
184	20241008	155500	87882661000	776000	776000	776000	776000	0
185	20241008	155400	87882661000	776000	776000	776000	776000	0
186	20241008	155300	87882661000	776000	776000	776000	776000	0
187	20241008	155200	87882661000	776000	776000	776000	776000	0
188	20241008	155100	87882661000	776000	776000	776000	776000	0
189	20241008	155000	87882661000	776000	776000	776000	776000	0
190	20241008	154900	87882661000	776000	776000	776000	776000	0
191	20241008	154800	87882661000	776000	776000	776000	776000	0
192	20241008	154700	87882661000	776000	776000	776000	776000	0
193	20241008	154600	87882661000	776000	776000	776000	776000	0
194	20241008	154500	87882661000	776000	776000	776000	776000	0
195	20241008	154400	87882661000	776000	776000	776000	776000	0
196	20241008	154300	87882661000	776000	776000	776000	776000	0
197	20241008	154200	87882661000	776000	776000	776000	776000	0
198	20241008	154100	87882661000	776000	776000	776000	776000	0
199	20241008	154000	87882661000	776000	776000	776000	776000	0
200	20241008	153900	87882661000	776000	776000	776000	776000	0
201	20241008	153800	87882661000	776000	776000	776000	776000	0
202	20241008	153700	87882661000	776000	776000	776000	776000	0
203	20241008	153600	87882661000	776000	776000	776000	776000	0
204	20241008	153500	87882661000	776000	776000	776000	776000	0
205	20241008	153400	87882661000	776000	776000	776000	776000	0
206	20241008	153300	87882661000	776000	776000	776000	776000	0
207	20241008	153200	87882661000	776000	776000	776000	776000	0
208	20241008	153100	87882661000	776000	776000	776000	776000	0
209	20241008	153000	87882661000	776000	776000	776000	776000	12856
210	20241008	152900	77906405000	776000	776000	776000	776000	0
211	20241008	152800	77906405000	776000	776000	776000	776000	0
212	20241008	152700	77906405000	776000	776000	776000	776000	0
213	20241008	152600	77906405000	776000	776000	776000	776000	0
214	20241008	152500	77906405000	776000	776000	776000	776000	0
215	20241008	152400	77906405000	776000	776000	776000	776000	0
216	20241008	152300	77906405000	776000	776000	776000	776000	0
217	20241008	152200	77906405000	776000	776000	776000	776000	0
218	20241008	152100	77906405000	776000	776000	776000	776000	0
219	20241008	152000	77906405000	776000	776000	776000	776000	0
220	20241008	151900	77906405000	776000	776000	776000	776000	0
221	20241008	151800	77906405000	776000	776000	776000	776000	0
222	20241008	151700	77906405000	776000	776000	776000	776000	0
223	20241008	151600	77906405000	776000	776000	776000	776000	0
224	20241008	151500	77906405000	776000	776000	776000	776000	0
225	20241008	151400	77906405000	776000	776000	776000	776000	0
226	20241008	151300	77906405000	776000	776000	776000	776000	0
227	20241008	151200	77906405000	776000	776000	776000	776000	0
228	20241008	151100	77906405000	776000	776000	776000	776000	0
229	20241008	151000	77906405000	776000	776000	776000	776000	0
230	20241008	150900	77906405000	776000	776000	776000	776000	0
231	20241008	150800	77906405000	776000	776000	776000	776000	0
232	20241008	150700	77906405000	776000	776000	776000	776000	0
233	20241008	150600	77906405000	776000	776000	776000	776000	0
234	20241008	150500	77906405000	776000	776000	776000	776000	0
235	20241008	150400	77906405000	776000	776000	776000	776000	0
236	20241008	150300	77906405000	776000	776000	776000	776000	0
237	20241008	150200	77906405000	776000	776000	776000	776000	0
238	20241008	150100	77906405000	776000	776000	776000	776000	0
239	20241008	150000	77906405000	776000	776000	776000	776000	8939
240	20241008	145900	70969741000	776000	776000	776000	776000	0
241	20241008	145800	70969741000	776000	776000	776000	776000	0
242	20241008	145700	70969741000	776000	776000	776000	776000	0
243	20241008	145600	70969741000	776000	776000	776000	776000	0
244	20241008	145500	70969741000	776000	776000	776000	776000	0
245	20241008	145400	70969741000	776000	776000	776000	776000	0
246	20241008	145300	70969741000	776000	776000	776000	776000	0
247	20241008	145200	70969741000	776000	776000	776000	776000	0
248	20241008	145100	70969741000	776000	776000	776000	776000	0
249	20241008	145000	70969741000	776000	776000	776000	776000	0
250	20241008	144900	70969741000	776000	776000	776000	776000	0
251	20241008	144800	70969741000	776000	776000	776000	776000	0
252	20241008	144700	70969741000	776000	776000	776000	776000	0
253	20241008	144600	70969741000	776000	776000	776000	776000	0
254	20241008	144500	70969741000	776000	776000	776000	776000	0
255	20241008	144400	70969741000	776000	776000	776000	776000	0
256	20241008	144300	70969741000	776000	776000	776000	776000	0
257	20241008	144200	70969741000	776000	776000	776000	776000	0
258	20241008	144100	70969741000	776000	776000	776000	776000	0
259	20241008	144000	70969741000	776000	776000	776000	776000	0
260	20241008	143900	70969741000	776000	776000	776000	776000	0
261	20241008	143800	70969741000	776000	776000	776000	776000	0
262	20241008	143700	70969741000	776000	776000	776000	776000	0
263	20241008	143600	70969741000	776000	776000	776000	776000	0
264	20241008	143500	70969741000	776000	776000	776000	776000	0
265	20241008	143400	70969741000	776000	776000	776000	776000	0
266	20241008	143300	70969741000	776000	776000	776000	776000	0
267	20241008	143200	70969741000	776000	776000	776000	776000	0
268	20241008	143100	70969741000	776000	776000	776000	776000	0
269	20241008	143000	70969741000	776000	776000	776000	776000	8516
270	20241008	142900	64361325000	774000	774000	774000	774000	0
271	20241008	142800	64361325000	774000	774000	774000	774000	0
272	20241008	142700	64361325000	774000	774000	774000	774000	0
273	20241008	142600	64361325000	774000	774000	774000	774000	0
274	20241008	142500	64361325000	774000	774000	774000	774000	0
275	20241008	142400	64361325000	774000	774000	774000	774000	0
276	20241008	142300	64361325000	774000	774000	774000	774000	0
277	20241008	142200	64361325000	774000	774000	774000	774000	0
278	20241008	142100	64361325000	774000	774000	774000	774000	0
279	20241008	142000	64361325000	774000	774000	774000	774000	0
280	20241008	141900	64361325000	774000	774000	774000	774000	0
281	20241008	141800	64361325000	774000	774000	774000	774000	0
282	20241008	141700	64361325000	774000	774000	774000	774000	0
283	20241008	141600	64361325000	774000	774000	774000	774000	0
284	20241008	141500	64361325000	774000	774000	774000	774000	0
285	20241008	141400	64361325000	774000	774000	774000	774000	0
286	20241008	141300	64361325000	774000	774000	774000	774000	0
287	20241008	141200	64361325000	774000	774000	774000	774000	0
288	20241008	141100	64361325000	774000	774000	774000	774000	0
289	20241008	141000	64361325000	774000	774000	774000	774000	0
290	20241008	140900	64361325000	774000	774000	774000	774000	0
291	20241008	140800	64361325000	774000	774000	774000	774000	0
292	20241008	140700	64361325000	774000	774000	774000	774000	0
293	20241008	140600	64361325000	774000	774000	774000	774000	0
294	20241008	140500	64361325000	774000	774000	774000	774000	0
295	20241008	140400	64361325000	774000	774000	774000	774000	0
296	20241008	140300	64361325000	774000	774000	774000	774000	0
297	20241008	140200	64361325000	774000	774000	774000	774000	0
298	20241008	140100	64361325000	774000	774000	774000	774000	0
299	20241008	140000	64361325000	774000	774000	774000	774000	7200
300	20241008	135900	58788525000	776000	776000	776000	776000	0
301	20241008	135800	58788525000	776000	776000	776000	776000	0
302	20241008	135700	58788525000	776000	776000	776000	776000	0
303	20241008	135600	58788525000	776000	776000	776000	776000	0
304	20241008	135500	58788525000	776000	776000	776000	776000	0
305	20241008	135400	58788525000	776000	776000	776000	776000	0
306	20241008	135300	58788525000	776000	776000	776000	776000	0
307	20241008	135200	58788525000	776000	776000	776000	776000	0
308	20241008	135100	58788525000	776000	776000	776000	776000	0
309	20241008	135000	58788525000	776000	776000	776000	776000	0
310	20241008	134900	58788525000	776000	776000	776000	776000	0
311	20241008	134800	58788525000	776000	776000	776000	776000	0
312	20241008	134700	58788525000	776000	776000	776000	776000	0
313	20241008	134600	58788525000	776000	776000	776000	776000	0
314	20241008	134500	58788525000	776000	776000	776000	776000	0
315	20241008	134400	58788525000	776000	776000	776000	776000	0
316	20241008	134300	58788525000	776000	776000	776000	776000	0
317	20241008	134200	58788525000	776000	776000	776000	776000	0
318	20241008	134100	58788525000	776000	776000	776000	776000	0
319	20241008	134000	58788525000	776000	776000	776000	776000	0
320	20241008	133900	58788525000	776000	776000	776000	776000	0
321	20241008	133800	58788525000	776000	776000	776000	776000	0
322	20241008	133700	58788525000	776000	776000	776000	776000	0
323	20241008	133600	58788525000	776000	776000	776000	776000	0
324	20241008	133500	58788525000	776000	776000	776000	776000	0
325	20241008	133400	58788525000	776000	776000	776000	776000	0
326	20241008	133300	58788525000	776000	776000	776000	776000	0
327	20241008	133200	58788525000	776000	776000	776000	776000	0
328	20241008	133100	58788525000	776000	776000	776000	776000	0
329	20241008	133000	58788525000	776000	776000	776000	776000	8179
330	20241008	132900	52441621000	772000	772000	772000	772000	0
331	20241008	132800	52441621000	772000	772000	772000	772000	0
332	20241008	132700	52441621000	772000	772000	772000	772000	0
333	20241008	132600	52441621000	772000	772000	772000	772000	0
334	20241008	132500	52441621000	772000	772000	772000	772000	0
335	20241008	132400	52441621000	772000	772000	772000	772000	0
336	20241008	132300	52441621000	772000	772000	772000	772000	0
337	20241008	132200	52441621000	772000	772000	772000	772000	0
338	20241008	132100	52441621000	772000	772000	772000	772000	0
339	20241008	132000	52441621000	772000	772000	772000	772000	0
340	20241008	131900	52441621000	772000	772000	772000	772000	0
341	20241008	131800	52441621000	772000	772000	772000	772000	0
342	20241008	131700	52441621000	772000	772000	772000	772000	0
343	20241008	131600	52441621000	772000	772000	772000	772000	0
344	20241008	131500	52441621000	772000	772000	772000	772000	0
345	20241008	131400	52441621000	772000	772000	772000	772000	0
346	20241008	131300	52441621000	772000	772000	772000	772000	0
347	20241008	131200	52441621000	772000	772000	772000	772000	0
348	20241008	131100	52441621000	772000	772000	772000	772000	0
349	20241008	131000	52441621000	772000	772000	772000	772000	0
350	20241008	130900	52441621000	772000	772000	772000	772000	0
351	20241008	130800	52441621000	772000	772000	772000	772000	0
352	20241008	130700	52441621000	772000	772000	772000	772000	0
353	20241008	130600	52441621000	772000	772000	772000	772000	0
354	20241008	130500	52441621000	772000	772000	772000	772000	0
355	20241008	130400	52441621000	772000	772000	772000	772000	0
356	20241008	130300	52441621000	772000	772000	772000	772000	0
357	20241008	130200	52441621000	772000	772000	772000	772000	0
358	20241008	130100	52441621000	772000	772000	772000	772000	0
359	20241008	130000	52441621000	772000	772000	772000	772000	6564
360	20241008	125900	47374213000	770000	770000	770000	770000	0
361	20241008	125800	47374213000	770000	770000	770000	770000	0
362	20241008	125700	47374213000	770000	770000	770000	770000	0
363	20241008	125600	47374213000	770000	770000	770000	770000	0
364	20241008	125500	47374213000	770000	770000	770000	770000	0
365	20241008	125400	47374213000	770000	770000	770000	770000	0
366	20241008	125300	47374213000	770000	770000	770000	770000	0
367	20241008	125200	47374213000	770000	770000	770000	770000	0
368	20241008	125100	47374213000	770000	770000	770000	770000	0
369	20241008	125000	47374213000	770000	770000	770000	770000	0
370	20241008	124900	47374213000	770000	770000	770000	770000	0
371	20241008	124800	47374213000	770000	770000	770000	770000	0
372	20241008	124700	47374213000	770000	770000	770000	770000	0
373	20241008	124600	47374213000	770000	770000	770000	770000	0
374	20241008	124500	47374213000	770000	770000	770000	770000	0
375	20241008	124400	47374213000	770000	770000	770000	770000	0
376	20241008	124300	47374213000	770000	770000	770000	770000	0
377	20241008	124200	47374213000	770000	770000	770000	770000	0
378	20241008	124100	47374213000	770000	770000	770000	770000	0
379	20241008	124000	47374213000	770000	770000	770000	770000	0
380	20241008	123900	47374213000	770000	770000	770000	770000	0
381	20241008	123800	47374213000	770000	770000	770000	770000	0
382	20241008	123700	47374213000	770000	770000	770000	770000	0
383	20241008	123600	47374213000	770000	770000	770000	770000	0
384	20241008	123500	47374213000	770000	770000	770000	770000	0
385	20241008	123400	47374213000	770000	770000	770000	770000	0
386	20241008	123300	47374213000	770000	770000	770000	770000	0
387	20241008	123200	47374213000	770000	770000	770000	770000	0
388	20241008	123100	47374213000	770000	770000	770000	770000	0
389	20241008	123000	47374213000	770000	770000	770000	770000	5138
390	20241008	122900	43417953000	766000	766000	766000	766000	0
391	20241008	122800	43417953000	766000	766000	766000	766000	0
392	20241008	122700	43417953000	766000	766000	766000	766000	0
393	20241008	122600	43417953000	766000	766000	766000	766000	0
394	20241008	122500	43417953000	766000	766000	766000	766000	0
395	20241008	122400	43417953000	766000	766000	766000	766000	0
396	20241008	122300	43417953000	766000	766000	766000	766000	0
397	20241008	122200	43417953000	766000	766000	766000	766000	0
398	20241008	122100	43417953000	766000	766000	766000	766000	0
399	20241008	122000	43417953000	766000	766000	766000	766000	0
400	20241008	121900	43417953000	766000	766000	766000	766000	0
401	20241008	121800	43417953000	766000	766000	766000	766000	0
402	20241008	121700	43417953000	766000	766000	766000	766000	0
403	20241008	121600	43417953000	766000	766000	766000	766000	0
404	20241008	121500	43417953000	766000	766000	766000	766000	0
405	20241008	121400	43417953000	766000	766000	766000	766000	0
406	20241008	121300	43417953000	766000	766000	766000	766000	0
407	20241008	121200	43417953000	766000	766000	766000	766000	0
408	20241008	121100	43417953000	766000	766000	766000	766000	0
409	20241008	121000	43417953000	766000	766000	766000	766000	0
410	20241008	120900	43417953000	766000	766000	766000	766000	0
411	20241008	120800	43417953000	766000	766000	766000	766000	0
412	20241008	120700	43417953000	766000	766000	766000	766000	0
413	20241008	120600	43417953000	766000	766000	766000	766000	0
414	20241008	120500	43417953000	766000	766000	766000	766000	0
415	20241008	120400	43417953000	766000	766000	766000	766000	0
416	20241008	120300	43417953000	766000	766000	766000	766000	0
417	20241008	120200	43417953000	766000	766000	766000	766000	0
418	20241008	120100	43417953000	766000	766000	766000	766000	0
419	20241008	120000	43417953000	766000	766000	766000	766000	9104
420	20241008	115900	36444289000	752000	752000	752000	752000	0
421	20241008	115800	36444289000	752000	752000	752000	752000	0
422	20241008	115700	36444289000	752000	752000	752000	752000	0
423	20241008	115600	36444289000	752000	752000	752000	752000	0
424	20241008	115500	36444289000	752000	752000	752000	752000	0
425	20241008	115400	36444289000	752000	752000	752000	752000	0
426	20241008	115300	36444289000	752000	752000	752000	752000	0
427	20241008	115200	36444289000	752000	752000	752000	752000	0
428	20241008	115100	36444289000	752000	752000	752000	752000	0
429	20241008	115000	36444289000	752000	752000	752000	752000	0
430	20241008	114900	36444289000	752000	752000	752000	752000	0
431	20241008	114800	36444289000	752000	752000	752000	752000	0
432	20241008	114700	36444289000	752000	752000	752000	752000	0
433	20241008	114600	36444289000	752000	752000	752000	752000	0
434	20241008	114500	36444289000	752000	752000	752000	752000	0
435	20241008	114400	36444289000	752000	752000	752000	752000	0
436	20241008	114300	36444289000	752000	752000	752000	752000	0
437	20241008	114200	36444289000	752000	752000	752000	752000	0
438	20241008	114100	36444289000	752000	752000	752000	752000	0
439	20241008	114000	36444289000	752000	752000	752000	752000	0
440	20241008	113900	36444289000	752000	752000	752000	752000	0
441	20241008	113800	36444289000	752000	752000	752000	752000	0
442	20241008	113700	36444289000	752000	752000	752000	752000	0
443	20241008	113600	36444289000	752000	752000	752000	752000	0
444	20241008	113500	36444289000	752000	752000	752000	752000	0
445	20241008	113400	36444289000	752000	752000	752000	752000	0
446	20241008	113300	36444289000	752000	752000	752000	752000	0
447	20241008	113200	36444289000	752000	752000	752000	752000	0
448	20241008	113100	36444289000	752000	752000	752000	752000	0
449	20241008	113000	36444289000	752000	752000	752000	752000	9577
450	20241008	112900	29242385000	777000	777000	777000	777000	0
451	20241008	112800	29242385000	777000	777000	777000	777000	0
452	20241008	112700	29242385000	777000	777000	777000	777000	0
453	20241008	112600	29242385000	777000	777000	777000	777000	0
454	20241008	112500	29242385000	777000	777000	777000	777000	0
455	20241008	112400	29242385000	777000	777000	777000	777000	0
456	20241008	112300	29242385000	777000	777000	777000	777000	0
457	20241008	112200	29242385000	777000	777000	777000	777000	0
458	20241008	112100	29242385000	777000	777000	777000	777000	0
459	20241008	112000	29242385000	777000	777000	777000	777000	0
460	20241008	111900	29242385000	777000	777000	777000	777000	0
461	20241008	111800	29242385000	777000	777000	777000	777000	0
462	20241008	111700	29242385000	777000	777000	777000	777000	0
463	20241008	111600	29242385000	777000	777000	777000	777000	0
464	20241008	111500	29242385000	777000	777000	777000	777000	0
465	20241008	111400	29242385000	777000	777000	777000	777000	0
466	20241008	111300	29242385000	777000	777000	777000	777000	0
467	20241008	111200	29242385000	777000	777000	777000	777000	0
468	20241008	111100	29242385000	777000	777000	777000	777000	0
469	20241008	111000	29242385000	777000	777000	777000	777000	0
470	20241008	110900	29242385000	777000	777000	777000	777000	0
471	20241008	110800	29242385000	777000	777000	777000	777000	0
472	20241008	110700	29242385000	777000	777000	777000	777000	0
473	20241008	110600	29242385000	777000	777000	777000	777000	0
474	20241008	110500	29242385000	777000	777000	777000	777000	0
475	20241008	110400	29242385000	777000	777000	777000	777000	0
476	20241008	110300	29242385000	777000	777000	777000	777000	0
477	20241008	110200	29242385000	777000	777000	777000	777000	0
478	20241008	110100	29242385000	777000	777000	777000	777000	0
479	20241008	110000	29242385000	777000	777000	777000	777000	9905
480	20241008	105900	21546200000	778000	778000	778000	778000	0
481	20241008	105800	21546200000	778000	778000	778000	778000	0
482	20241008	105700	21546200000	778000	778000	778000	778000	0
483	20241008	105600	21546200000	778000	778000	778000	778000	0
484	20241008	105500	21546200000	778000	778000	778000	778000	0
485	20241008	105400	21546200000	778000	778000	778000	778000	0
486	20241008	105300	21546200000	778000	778000	778000	778000	0
487	20241008	105200	21546200000	778000	778000	778000	778000	0
488	20241008	105100	21546200000	778000	778000	778000	778000	0
489	20241008	105000	21546200000	778000	778000	778000	778000	0
490	20241008	104900	21546200000	778000	778000	778000	778000	0
491	20241008	104800	21546200000	778000	778000	778000	778000	0
492	20241008	104700	21546200000	778000	778000	778000	778000	0
493	20241008	104600	21546200000	778000	778000	778000	778000	0
494	20241008	104500	21546200000	778000	778000	778000	778000	0
495	20241008	104400	21546200000	778000	778000	778000	778000	0
496	20241008	104300	21546200000	778000	778000	778000	778000	0
497	20241008	104200	21546200000	778000	778000	778000	778000	0
498	20241008	104100	21546200000	778000	778000	778000	778000	0
499	20241008	104000	21546200000	778000	778000	778000	778000	0
500	20241008	103900	21546200000	778000	778000	778000	778000	0
501	20241008	103800	21546200000	778000	778000	778000	778000	0
502	20241008	103700	21546200000	778000	778000	778000	778000	0
503	20241008	103600	21546200000	778000	778000	778000	778000	0
504	20241008	103500	21546200000	778000	778000	778000	778000	0
505	20241008	103400	21546200000	778000	778000	778000	778000	0
506	20241008	103300	21546200000	778000	778000	778000	778000	0
507	20241008	103200	21546200000	778000	778000	778000	778000	0
508	20241008	103100	21546200000	778000	778000	778000	778000	0
509	20241008	103000	21546200000	778000	778000	778000	778000	7746
510	20241008	102900	15519812000	778000	778000	778000	778000	0
511	20241008	102800	15519812000	778000	778000	778000	778000	0
512	20241008	102700	15519812000	778000	778000	778000	778000	0
513	20241008	102600	15519812000	778000	778000	778000	778000	0
514	20241008	102500	15519812000	778000	778000	778000	778000	0
515	20241008	102400	15519812000	778000	778000	778000	778000	0
516	20241008	102300	15519812000	778000	778000	778000	778000	0
517	20241008	102200	15519812000	778000	778000	778000	778000	0
518	20241008	102100	15519812000	778000	778000	778000	778000	0
519	20241008	102000	15519812000	778000	778000	778000	778000	0
520	20241008	101900	15519812000	778000	778000	778000	778000	0
521	20241008	101800	15519812000	778000	778000	778000	778000	0
522	20241008	101700	15519812000	778000	778000	778000	778000	0
523	20241008	101600	15519812000	778000	778000	778000	778000	0
524	20241008	101500	15519812000	778000	778000	778000	778000	0
525	20241008	101400	15519812000	778000	778000	778000	778000	0
526	20241008	101300	15519812000	778000	778000	778000	778000	0
527	20241008	101200	15519812000	778000	778000	778000	778000	0
528	20241008	101100	15519812000	778000	778000	778000	778000	0
529	20241008	101000	15519812000	778000	778000	778000	778000	0
530	20241008	100900	15519812000	778000	778000	778000	778000	0
531	20241008	100800	15519812000	778000	778000	778000	778000	0
532	20241008	100700	15519812000	778000	778000	778000	778000	0
533	20241008	100600	15519812000	778000	778000	778000	778000	0
534	20241008	100500	15519812000	778000	778000	778000	778000	0
535	20241008	100400	15519812000	778000	778000	778000	778000	0
536	20241008	100300	15519812000	778000	778000	778000	778000	0
537	20241008	100200	15519812000	778000	778000	778000	778000	0
538	20241008	100100	15519812000	778000	778000	778000	778000	0
539	20241008	100000	15519812000	778000	778000	778000	778000	6872
540	20241008	095900	10173396000	778000	778000	778000	778000	0
541	20241008	095800	10173396000	778000	778000	778000	778000	0
542	20241008	095700	10173396000	778000	778000	778000	778000	0
543	20241008	095600	10173396000	778000	778000	778000	778000	0
544	20241008	095500	10173396000	778000	778000	778000	778000	0
545	20241008	095400	10173396000	778000	778000	778000	778000	0
546	20241008	095300	10173396000	778000	778000	778000	778000	0
547	20241008	095200	10173396000	778000	778000	778000	778000	0
548	20241008	095100	10173396000	778000	778000	778000	778000	0
549	20241008	095000	10173396000	778000	778000	778000	778000	0
550	20241008	094900	10173396000	778000	778000	778000	778000	0
551	20241008	094800	10173396000	778000	778000	778000	778000	0
552	20241008	094700	10173396000	778000	778000	778000	778000	0
553	20241008	094600	10173396000	778000	778000	778000	778000	0
554	20241008	094500	10173396000	778000	778000	778000	778000	0
555	20241008	094400	10173396000	778000	778000	778000	778000	0
556	20241008	094300	10173396000	778000	778000	778000	778000	0
557	20241008	094200	10173396000	778000	778000	778000	778000	0
558	20241008	094100	10173396000	778000	778000	778000	778000	0
559	20241008	094000	10173396000	778000	778000	778000	778000	0
560	20241008	093900	10173396000	778000	778000	778000	778000	0
561	20241008	093800	10173396000	778000	778000	778000	778000	0
562	20241008	093700	10173396000	778000	778000	778000	778000	0
563	20241008	093600	10173396000	778000	778000	778000	778000	0
564	20241008	093500	10173396000	778000	778000	778000	778000	0
565	20241008	093400	10173396000	778000	778000	778000	778000	0
566	20241008	093300	10173396000	778000	778000	778000	778000	0
567	20241008	093200	10173396000	778000	778000	778000	778000	0
568	20241008	093100	10173396000	778000	778000	778000	778000	0
569	20241008	093000	10173396000	778000	778000	778000	778000	8952
570	20241008	092900	3208740000	778000	778000	778000	778000	0
571	20241008	092800	3208740000	778000	778000	778000	778000	0
572	20241008	092700	3208740000	778000	778000	778000	778000	0
573	20241008	092600	3208740000	778000	778000	778000	778000	0
574	20241008	092500	3208740000	778000	778000	778000	778000	0
575	20241008	092400	3208740000	778000	778000	778000	778000	0
576	20241008	092300	3208740000	778000	778000	778000	778000	0
577	20241008	092200	3208740000	778000	778000	778000	778000	0
578	20241008	092100	3208740000	778000	778000	778000	778000	0
579	20241008	092000	3208740000	778000	778000	778000	778000	0
580	20241008	091900	3208740000	778000	778000	778000	778000	0
581	20241008	091800	3208740000	778000	778000	778000	778000	0
582	20241008	091700	3208740000	778000	778000	778000	778000	0
583	20241008	091600	3208740000	778000	778000	778000	778000	0
584	20241008	091500	3208740000	778000	778000	778000	778000	0
585	20241008	091400	3208740000	778000	778000	778000	778000	0
586	20241008	091300	3208740000	778000	778000	778000	778000	0
587	20241008	091200	3208740000	778000	778000	778000	778000	0
588	20241008	091100	3208740000	778000	778000	778000	778000	0
589	20241008	091000	3208740000	778000	778000	778000	778000	0
590	20241008	090900	3208740000	778000	778000	778000	778000	0
591	20241008	090800	3208740000	778000	778000	778000	778000	0
592	20241008	090700	3208740000	778000	778000	778000	778000	0
593	20241008	090600	3208740000	778000	778000	778000	778000	0
594	20241008	090500	3208740000	778000	778000	778000	778000	0
595	20241008	090400	3208740000	778000	778000	778000	778000	0
596	20241008	090300	3208740000	778000	778000	778000	778000	0
597	20241008	090200	3208740000	778000	778000	778000	778000	0
598	20241008	090100	3208740000	778000	778000	778000	778000	0
599	20241008	090000	3208740000	778000	778000	778000	778000	3990