KissMeData/100030/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202100	96947090	19000	19000	19000	19000	190
3	20241008	202000	96947090	19000	19000	19000	19000	0
4	20241008	201900	96947090	19000	19000	19000	19000	0
5	20241008	201800	96947090	19000	19000	19000	19000	0
6	20241008	201700	96947090	19000	19000	19000	19000	0
7	20241008	201600	96947090	19000	19000	19000	19000	0
8	20241008	201500	96947090	19000	19000	19000	19000	0
9	20241008	201400	96947090	19000	19000	19000	19000	0
10	20241008	201300	96947090	19000	19000	19000	19000	0
11	20241008	201200	96947090	19000	19000	19000	19000	0
12	20241008	201100	96947090	19000	19000	19000	19000	0
13	20241008	201000	96947090	19000	19000	19000	19000	0
14	20241008	200900	96947090	19000	19000	19000	19000	0
15	20241008	200800	96947090	19000	19000	19000	19000	0
16	20241008	200700	96947090	19000	19000	19000	19000	0
17	20241008	200600	96947090	19000	19000	19000	19000	0
18	20241008	200500	96947090	19000	19000	19000	19000	0
19	20241008	200400	96947090	19000	19000	19000	19000	0
20	20241008	200300	96947090	19000	19000	19000	19000	0
21	20241008	200200	96947090	19000	19000	19000	19000	0
22	20241008	200100	96947090	19000	19000	19000	19000	0
23	20241008	200000	96947090	19000	19000	19000	19000	0
24	20241008	195900	96947090	19000	19000	19000	19000	0
25	20241008	195800	96947090	19000	19000	19000	19000	0
26	20241008	195700	96947090	19000	19000	19000	19000	0
27	20241008	195600	96947090	19000	19000	19000	19000	0
28	20241008	195500	96947090	19000	19000	19000	19000	0
29	20241008	195400	96947090	19000	19000	19000	19000	0
30	20241008	195300	96947090	19000	19000	19000	19000	0
31	20241008	195200	96947090	19000	19000	19000	19000	0
32	20241008	195100	96947090	19000	19000	19000	19000	190
33	20241008	195000	96947090	19000	19000	19000	19000	0
34	20241008	194900	96947090	19000	19000	19000	19000	0
35	20241008	194800	96947090	19000	19000	19000	19000	0
36	20241008	194700	96947090	19000	19000	19000	19000	0
37	20241008	194600	96947090	19000	19000	19000	19000	0
38	20241008	194500	96947090	19000	19000	19000	19000	0
39	20241008	194400	96947090	19000	19000	19000	19000	0
40	20241008	194300	96947090	19000	19000	19000	19000	0
41	20241008	194200	96947090	19000	19000	19000	19000	0
42	20241008	194100	96947090	19000	19000	19000	19000	0
43	20241008	194000	96947090	19000	19000	19000	19000	0
44	20241008	193900	96947090	19000	19000	19000	19000	0
45	20241008	193800	96947090	19000	19000	19000	19000	0
46	20241008	193700	96947090	19000	19000	19000	19000	0
47	20241008	193600	96947090	19000	19000	19000	19000	0
48	20241008	193500	96947090	19000	19000	19000	19000	0
49	20241008	193400	96947090	19000	19000	19000	19000	0
50	20241008	193300	96947090	19000	19000	19000	19000	0
51	20241008	193200	96947090	19000	19000	19000	19000	0
52	20241008	193100	96947090	19000	19000	19000	19000	0
53	20241008	193000	96947090	19000	19000	19000	19000	0
54	20241008	192900	96947090	19000	19000	19000	19000	0
55	20241008	192800	96947090	19000	19000	19000	19000	0
56	20241008	192700	96947090	19000	19000	19000	19000	0
57	20241008	192600	96947090	19000	19000	19000	19000	0
58	20241008	192500	96947090	19000	19000	19000	19000	0
59	20241008	192400	96947090	19000	19000	19000	19000	0
60	20241008	192300	96947090	19000	19000	19000	19000	0
61	20241008	192200	96947090	19000	19000	19000	19000	0
62	20241008	192100	96947090	19000	19000	19000	19000	190
63	20241008	192000	96947090	19000	19000	19000	19000	0
64	20241008	191900	96947090	19000	19000	19000	19000	0
65	20241008	191800	96947090	19000	19000	19000	19000	0
66	20241008	191700	96947090	19000	19000	19000	19000	0
67	20241008	191600	96947090	19000	19000	19000	19000	0
68	20241008	191500	96947090	19000	19000	19000	19000	0
69	20241008	191400	96947090	19000	19000	19000	19000	0
70	20241008	191300	96947090	19000	19000	19000	19000	0
71	20241008	191200	96947090	19000	19000	19000	19000	0
72	20241008	191100	96947090	19000	19000	19000	19000	0
73	20241008	191000	96947090	19000	19000	19000	19000	0
74	20241008	190900	96947090	19000	19000	19000	19000	0
75	20241008	190800	96947090	19000	19000	19000	19000	0
76	20241008	190700	96947090	19000	19000	19000	19000	0
77	20241008	190600	96947090	19000	19000	19000	19000	0
78	20241008	190500	96947090	19000	19000	19000	19000	0
79	20241008	190400	96947090	19000	19000	19000	19000	0
80	20241008	190300	96947090	19000	19000	19000	19000	0
81	20241008	190200	96947090	19000	19000	19000	19000	0
82	20241008	190100	96947090	19000	19000	19000	19000	0
83	20241008	190000	96947090	19000	19000	19000	19000	0
84	20241008	185900	96947090	19000	19000	19000	19000	0
85	20241008	185800	96947090	19000	19000	19000	19000	0
86	20241008	185700	96947090	19000	19000	19000	19000	0
87	20241008	185600	96947090	19000	19000	19000	19000	0
88	20241008	185500	96947090	19000	19000	19000	19000	0
89	20241008	185400	96947090	19000	19000	19000	19000	0
90	20241008	185300	96947090	19000	19000	19000	19000	0
91	20241008	185200	96947090	19000	19000	19000	19000	0
92	20241008	185100	96947090	19000	19000	19000	19000	190
93	20241008	185000	96947090	19000	19000	19000	19000	0
94	20241008	184900	96947090	19000	19000	19000	19000	0
95	20241008	184800	96947090	19000	19000	19000	19000	0
96	20241008	184700	96947090	19000	19000	19000	19000	0
97	20241008	184600	96947090	19000	19000	19000	19000	0
98	20241008	184500	96947090	19000	19000	19000	19000	0
99	20241008	184400	96947090	19000	19000	19000	19000	0
100	20241008	184300	96947090	19000	19000	19000	19000	0
101	20241008	184200	96947090	19000	19000	19000	19000	0
102	20241008	184100	96947090	19000	19000	19000	19000	0
103	20241008	184000	96947090	19000	19000	19000	19000	0
104	20241008	183900	96947090	19000	19000	19000	19000	0
105	20241008	183800	96947090	19000	19000	19000	19000	0
106	20241008	183700	96947090	19000	19000	19000	19000	0
107	20241008	183600	96947090	19000	19000	19000	19000	0
108	20241008	183500	96947090	19000	19000	19000	19000	0
109	20241008	183400	96947090	19000	19000	19000	19000	0
110	20241008	183300	96947090	19000	19000	19000	19000	0
111	20241008	183200	96947090	19000	19000	19000	19000	0
112	20241008	183100	96947090	19000	19000	19000	19000	0
113	20241008	183000	96947090	19000	19000	19000	19000	0
114	20241008	182900	96947090	19000	19000	19000	19000	0
115	20241008	182800	96947090	19000	19000	19000	19000	0
116	20241008	182700	96947090	19000	19000	19000	19000	0
117	20241008	182600	96947090	19000	19000	19000	19000	0
118	20241008	182500	96947090	19000	19000	19000	19000	0
119	20241008	182400	96947090	19000	19000	19000	19000	0
120	20241008	182300	96947090	19000	19000	19000	19000	0
121	20241008	182200	96947090	19000	19000	19000	19000	0
122	20241008	182100	96947090	19000	19000	19000	19000	190
123	20241008	182000	96947090	19000	19000	19000	19000	0
124	20241008	181900	96947090	19000	19000	19000	19000	0
125	20241008	181800	96947090	19000	19000	19000	19000	0
126	20241008	181700	96947090	19000	19000	19000	19000	0
127	20241008	181600	96947090	19000	19000	19000	19000	0
128	20241008	181500	96947090	19000	19000	19000	19000	0
129	20241008	181400	96947090	19000	19000	19000	19000	0
130	20241008	181300	96947090	19000	19000	19000	19000	0
131	20241008	181200	96947090	19000	19000	19000	19000	0
132	20241008	181100	96947090	19000	19000	19000	19000	0
133	20241008	181000	96947090	19000	19000	19000	19000	0
134	20241008	180900	96947090	19000	19000	19000	19000	0
135	20241008	180800	96947090	19000	19000	19000	19000	0
136	20241008	180700	96947090	19000	19000	19000	19000	0
137	20241008	180600	96947090	19000	19000	19000	19000	0
138	20241008	180500	96947090	19000	19000	19000	19000	0
139	20241008	180400	96947090	19000	19000	19000	19000	0
140	20241008	180300	96947090	19000	19000	19000	19000	0
141	20241008	180200	96947090	19000	19000	19000	19000	0
142	20241008	180100	96947090	19000	19000	19000	19000	0
143	20241008	180000	96947090	19000	19000	19000	19000	0
144	20241008	175900	96947090	19000	19000	19000	19000	0
145	20241008	175800	96947090	19000	19000	19000	19000	0
146	20241008	175700	96947090	19000	19000	19000	19000	0
147	20241008	175600	96947090	19000	19000	19000	19000	0
148	20241008	175500	96947090	19000	19000	19000	19000	0
149	20241008	175400	96947090	19000	19000	19000	19000	0
150	20241008	175300	96947090	19000	19000	19000	19000	0
151	20241008	175200	96947090	19000	19000	19000	19000	0
152	20241008	175100	96947090	19000	19000	19000	19000	190
153	20241008	175000	96947090	19000	19000	19000	19000	0
154	20241008	174900	96947090	19000	19000	19000	19000	0
155	20241008	174800	96947090	19000	19000	19000	19000	0
156	20241008	174700	96947090	19000	19000	19000	19000	0
157	20241008	174600	96947090	19000	19000	19000	19000	0
158	20241008	174500	96947090	19000	19000	19000	19000	0
159	20241008	174400	96947090	19000	19000	19000	19000	0
160	20241008	174300	96947090	19000	19000	19000	19000	0
161	20241008	174200	96947090	19000	19000	19000	19000	0
162	20241008	174100	96947090	19000	19000	19000	19000	0
163	20241008	174000	96947090	19000	19000	19000	19000	0
164	20241008	173900	96947090	19000	19000	19000	19000	0
165	20241008	173800	96947090	19000	19000	19000	19000	0
166	20241008	173700	96947090	19000	19000	19000	19000	0
167	20241008	173600	96947090	19000	19000	19000	19000	0
168	20241008	173500	96947090	19000	19000	19000	19000	0
169	20241008	173400	96947090	19000	19000	19000	19000	0
170	20241008	173300	96947090	19000	19000	19000	19000	0
171	20241008	173200	96947090	19000	19000	19000	19000	0
172	20241008	173100	96947090	19000	19000	19000	19000	0
173	20241008	173000	96947090	19000	19000	19000	19000	0
174	20241008	172900	96947090	19000	19000	19000	19000	0
175	20241008	172800	96947090	19000	19000	19000	19000	0
176	20241008	172700	96947090	19000	19000	19000	19000	0
177	20241008	172600	96947090	19000	19000	19000	19000	0
178	20241008	172500	96947090	19000	19000	19000	19000	0
179	20241008	172400	96947090	19000	19000	19000	19000	0
180	20241008	172300	96947090	19000	19000	19000	19000	0
181	20241008	172200	96947090	19000	19000	19000	19000	0
182	20241008	172100	96947090	19000	19000	19000	19000	190
183	20241008	172000	96947090	19000	19000	19000	19000	0
184	20241008	171900	96947090	19000	19000	19000	19000	0
185	20241008	171800	96947090	19000	19000	19000	19000	0
186	20241008	171700	96947090	19000	19000	19000	19000	0
187	20241008	171600	96947090	19000	19000	19000	19000	0
188	20241008	171500	96947090	19000	19000	19000	19000	0
189	20241008	171400	96947090	19000	19000	19000	19000	0
190	20241008	171300	96947090	19000	19000	19000	19000	0
191	20241008	171200	96947090	19000	19000	19000	19000	0
192	20241008	171100	96947090	19000	19000	19000	19000	0
193	20241008	171000	96947090	19000	19000	19000	19000	0
194	20241008	170900	96947090	19000	19000	19000	19000	0
195	20241008	170800	96947090	19000	19000	19000	19000	0
196	20241008	170700	96947090	19000	19000	19000	19000	0
197	20241008	170600	96947090	19000	19000	19000	19000	0
198	20241008	170500	96947090	19000	19000	19000	19000	0
199	20241008	170400	96947090	19000	19000	19000	19000	0
200	20241008	170300	96947090	19000	19000	19000	19000	0
201	20241008	170200	96947090	19000	19000	19000	19000	0
202	20241008	170100	96947090	19000	19000	19000	19000	0
203	20241008	170000	96947090	19000	19000	19000	19000	0
204	20241008	165900	96947090	19000	19000	19000	19000	0
205	20241008	165800	96947090	19000	19000	19000	19000	0
206	20241008	165700	96947090	19000	19000	19000	19000	0
207	20241008	165600	96947090	19000	19000	19000	19000	0
208	20241008	165500	96947090	19000	19000	19000	19000	0
209	20241008	165400	96947090	19000	19000	19000	19000	0
210	20241008	165300	96947090	19000	19000	19000	19000	0
211	20241008	165200	96947090	19000	19000	19000	19000	0
212	20241008	165100	96947090	19000	19000	19000	19000	190
213	20241008	165000	96947090	19000	19000	19000	19000	0
214	20241008	164900	96947090	19000	19000	19000	19000	0
215	20241008	164800	96947090	19000	19000	19000	19000	0
216	20241008	164700	96947090	19000	19000	19000	19000	0
217	20241008	164600	96947090	19000	19000	19000	19000	0
218	20241008	164500	96947090	19000	19000	19000	19000	0
219	20241008	164400	96947090	19000	19000	19000	19000	0
220	20241008	164300	96947090	19000	19000	19000	19000	0
221	20241008	164200	96947090	19000	19000	19000	19000	0
222	20241008	164100	96947090	19000	19000	19000	19000	0
223	20241008	164000	96947090	19000	19000	19000	19000	0
224	20241008	163900	96947090	19000	19000	19000	19000	0
225	20241008	163800	96947090	19000	19000	19000	19000	0
226	20241008	163700	96947090	19000	19000	19000	19000	0
227	20241008	163600	96947090	19000	19000	19000	19000	0
228	20241008	163500	96947090	19000	19000	19000	19000	0
229	20241008	163400	96947090	19000	19000	19000	19000	0
230	20241008	163300	96947090	19000	19000	19000	19000	0
231	20241008	163200	96947090	19000	19000	19000	19000	0
232	20241008	163100	96947090	19000	19000	19000	19000	0
233	20241008	163000	96947090	19000	19000	19000	19000	0
234	20241008	162900	96947090	19000	19000	19000	19000	0
235	20241008	162800	96947090	19000	19000	19000	19000	0
236	20241008	162700	96947090	19000	19000	19000	19000	0
237	20241008	162600	96947090	19000	19000	19000	19000	0
238	20241008	162500	96947090	19000	19000	19000	19000	0
239	20241008	162400	96947090	19000	19000	19000	19000	0
240	20241008	162300	96947090	19000	19000	19000	19000	0
241	20241008	162200	96947090	19000	19000	19000	19000	0
242	20241008	162100	96947090	19000	19000	19000	19000	190
243	20241008	162000	96947090	19000	19000	19000	19000	0
244	20241008	161900	96947090	19000	19000	19000	19000	0
245	20241008	161800	96947090	19000	19000	19000	19000	0
246	20241008	161700	96947090	19000	19000	19000	19000	0
247	20241008	161600	96947090	19000	19000	19000	19000	0
248	20241008	161500	96947090	19000	19000	19000	19000	0
249	20241008	161400	96947090	19000	19000	19000	19000	0
250	20241008	161300	96947090	19000	19000	19000	19000	0
251	20241008	161200	96947090	19000	19000	19000	19000	0
252	20241008	161100	96947090	19000	19000	19000	19000	0
253	20241008	161000	96947090	19000	19000	19000	19000	0
254	20241008	160900	96947090	19000	19000	19000	19000	0
255	20241008	160800	96947090	19000	19000	19000	19000	0
256	20241008	160700	96947090	19000	19000	19000	19000	0
257	20241008	160600	96947090	19000	19000	19000	19000	0
258	20241008	160500	96947090	19000	19000	19000	19000	0
259	20241008	160400	96947090	19000	19000	19000	19000	0
260	20241008	160300	96947090	19000	19000	19000	19000	0
261	20241008	160200	96947090	19000	19000	19000	19000	0
262	20241008	160100	96947090	19000	19000	19000	19000	0
263	20241008	160000	96947090	19000	19000	19000	19000	0
264	20241008	155900	96947090	19000	19000	19000	19000	0
265	20241008	155800	96947090	19000	19000	19000	19000	0
266	20241008	155700	96947090	19000	19000	19000	19000	0
267	20241008	155600	96947090	19000	19000	19000	19000	0
268	20241008	155500	96947090	19000	19000	19000	19000	0
269	20241008	155400	96947090	19000	19000	19000	19000	0
270	20241008	155300	96947090	19000	19000	19000	19000	0
271	20241008	155200	96947090	19000	19000	19000	19000	0
272	20241008	155100	96947090	19000	19000	19000	19000	190
273	20241008	155000	96947090	19000	19000	19000	19000	0
274	20241008	154900	96947090	19000	19000	19000	19000	0
275	20241008	154800	96947090	19000	19000	19000	19000	0
276	20241008	154700	96947090	19000	19000	19000	19000	0
277	20241008	154600	96947090	19000	19000	19000	19000	0
278	20241008	154500	96947090	19000	19000	19000	19000	0
279	20241008	154400	96947090	19000	19000	19000	19000	0
280	20241008	154300	96947090	19000	19000	19000	19000	0
281	20241008	154200	96947090	19000	19000	19000	19000	0
282	20241008	154100	96947090	19000	19000	19000	19000	0
283	20241008	154000	96947090	19000	19000	19000	19000	0
284	20241008	153900	96947090	19000	19000	19000	19000	0
285	20241008	153800	96947090	19000	19000	19000	19000	0
286	20241008	153700	96947090	19000	19000	19000	19000	0
287	20241008	153600	96947090	19000	19000	19000	19000	0
288	20241008	153500	96947090	19000	19000	19000	19000	0
289	20241008	153400	96947090	19000	19000	19000	19000	0
290	20241008	153300	96947090	19000	19000	19000	19000	0
291	20241008	153200	96947090	19000	19000	19000	19000	0
292	20241008	153100	96947090	19000	19000	19000	19000	0
293	20241008	153000	96947090	19000	19000	19000	19000	190
294	20241008	152900	93337090	19030	19030	19030	19030	0
295	20241008	152800	93337090	19030	19030	19030	19030	0
296	20241008	152700	93337090	19030	19030	19030	19030	0
297	20241008	152600	93337090	19030	19030	19030	19030	0
298	20241008	152500	93337090	19030	19030	19030	19030	0
299	20241008	152400	93337090	19030	19030	19030	19030	0
300	20241008	152300	93337090	19030	19030	19030	19030	0
301	20241008	152200	93337090	19030	19030	19030	19030	0
302	20241008	152100	93337090	19030	19030	19030	19030	0
303	20241008	152000	93337090	19030	19030	19030	19030	0
304	20241008	151900	93337090	19030	18900	19030	18900	242
305	20241008	151800	88746800	18900	18570	18900	18570	369
306	20241008	151700	81854380	18550	18490	18550	18490	769
307	20241008	151600	67595220	18490	18490	18490	18490	0
308	20241008	151500	67595220	18490	18490	18490	18490	50
309	20241008	151400	66670720	18490	18490	18490	18490	0
310	20241008	151300	66670720	18490	18490	18490	18490	0
311	20241008	151200	66670720	18490	18490	18490	18490	0
312	20241008	151100	66670720	18490	18490	18490	18490	0
313	20241008	151000	66670720	18490	18480	18490	18480	33
314	20241008	150900	66060560	18490	18490	18490	18490	0
315	20241008	150800	66060560	18490	18490	18490	18490	0
316	20241008	150700	66060560	18490	18490	18490	18490	5
317	20241008	150600	65968110	18490	18490	18490	18490	0
318	20241008	150500	65968110	18490	18490	18490	18490	0
319	20241008	150400	65968110	18490	18490	18490	18490	0
320	20241008	150300	65968110	18490	18490	18490	18490	0
321	20241008	150200	65968110	18490	18490	18490	18490	0
322	20241008	150100	65968110	18490	18490	18490	18490	0
323	20241008	150000	65968110	18490	18490	18490	18490	0
324	20241008	145900	65968110	18490	18490	18490	18490	108
325	20241008	145800	63971190	18490	18490	18490	18490	0
326	20241008	145700	63971190	18490	18490	18490	18490	0
327	20241008	145600	63971190	18490	18490	18490	18490	0
328	20241008	145500	63971190	18490	18490	18490	18490	0
329	20241008	145400	63971190	18490	18490	18490	18490	10
330	20241008	145300	63786290	18490	18490	18490	18490	0
331	20241008	145200	63786290	18490	18490	18490	18490	0
332	20241008	145100	63786290	18490	18490	18490	18490	0
333	20241008	145000	63786290	18490	18490	18490	18490	0
334	20241008	144900	63786290	18490	18490	18490	18490	0
335	20241008	144800	63786290	18490	18490	18490	18490	0
336	20241008	144700	63786290	18490	18490	18490	18490	1
337	20241008	144600	63767800	18450	18450	18450	18450	0
338	20241008	144500	63767800	18450	18450	18450	18450	0
339	20241008	144400	63767800	18450	18460	18460	18450	44
340	20241008	144300	62955810	18460	18470	18470	18460	14
341	20241008	144200	62697310	18490	18490	18490	18490	0
342	20241008	144100	62697310	18490	18490	18490	18490	0
343	20241008	144000	62697310	18490	18490	18490	18490	0
344	20241008	143900	62697310	18490	18490	18490	18490	0
345	20241008	143800	62697310	18490	18490	18490	18490	0
346	20241008	143700	62697310	18490	18490	18490	18490	0
347	20241008	143600	62697310	18490	18490	18490	18490	0
348	20241008	143500	62697310	18490	18490	18490	18490	204
349	20241008	143400	58925350	18520	18520	18520	18520	0
350	20241008	143300	58925350	18520	18520	18520	18520	0
351	20241008	143200	58925350	18520	18520	18520	18520	0
352	20241008	143100	58925350	18520	18520	18520	18520	0
353	20241008	143000	58925350	18520	18520	18520	18520	0
354	20241008	142900	58925350	18520	18520	18520	18520	0
355	20241008	142800	58925350	18520	18520	18520	18520	0
356	20241008	142700	58925350	18520	18520	18520	18520	1
357	20241008	142600	58906830	18500	18520	18520	18500	11
358	20241008	142500	58703310	18520	18520	18520	18520	0
359	20241008	142400	58703310	18520	18520	18520	18520	0
360	20241008	142300	58703310	18520	18520	18520	18520	0
361	20241008	142200	58703310	18520	18520	18520	18520	0
362	20241008	142100	58703310	18520	18520	18520	18520	0
363	20241008	142000	58703310	18520	18520	18520	18520	0
364	20241008	141900	58703310	18520	18520	18520	18520	0
365	20241008	141800	58703310	18520	18520	18520	18520	0
366	20241008	141700	58703310	18520	18520	18520	18520	0
367	20241008	141600	58703310	18520	18520	18520	18520	0
368	20241008	141500	58703310	18520	18520	18520	18520	0
369	20241008	141400	58703310	18520	18520	18520	18520	0
370	20241008	141300	58703310	18520	18520	18520	18520	0
371	20241008	141200	58703310	18520	18520	18520	18520	0
372	20241008	141100	58703310	18520	18520	18520	18520	0
373	20241008	141000	58703310	18520	18520	18520	18520	0
374	20241008	140900	58703310	18520	18520	18520	18520	0
375	20241008	140800	58703310	18520	18520	18520	18520	0
376	20241008	140700	58703310	18520	18520	18520	18520	0
377	20241008	140600	58703310	18520	18520	18520	18520	0
378	20241008	140500	58703310	18520	18520	18520	18520	3
379	20241008	140400	58647750	18520	18520	18520	18520	0
380	20241008	140300	58647750	18520	18520	18520	18520	0
381	20241008	140200	58647750	18520	18520	18520	18520	0
382	20241008	140100	58647750	18520	18520	18520	18520	7
383	20241008	140000	58518110	18520	18520	18520	18520	0
384	20241008	135900	58518110	18520	18520	18520	18520	0
385	20241008	135800	58518110	18520	18520	18520	18520	0
386	20241008	135700	58518110	18520	18520	18520	18520	0
387	20241008	135600	58518110	18520	18520	18520	18520	0
388	20241008	135500	58518110	18520	18520	18520	18520	0
389	20241008	135400	58518110	18520	18520	18520	18520	0
390	20241008	135300	58518110	18520	18520	18520	18520	0
391	20241008	135200	58518110	18520	18520	18520	18520	0
392	20241008	135100	58518110	18520	18520	18520	18520	0
393	20241008	135000	58518110	18520	18520	18520	18520	0
394	20241008	134900	58518110	18520	18520	18520	18520	10
395	20241008	134800	58332910	18540	18540	18540	18540	0
396	20241008	134700	58332910	18540	18540	18540	18540	0
397	20241008	134600	58332910	18540	18540	18540	18540	0
398	20241008	134500	58332910	18540	18540	18540	18540	0
399	20241008	134400	58332910	18540	18540	18540	18540	0
400	20241008	134300	58332910	18540	18540	18540	18540	0
401	20241008	134200	58332910	18540	18540	18540	18540	0
402	20241008	134100	58332910	18540	18540	18540	18540	0
403	20241008	134000	58332910	18540	18540	18540	18540	0
404	20241008	133900	58332910	18540	18540	18540	18540	0
405	20241008	133800	58332910	18540	18540	18540	18540	0
406	20241008	133700	58332910	18540	18540	18540	18540	0
407	20241008	133600	58332910	18540	18540	18540	18540	0
408	20241008	133500	58332910	18540	18540	18540	18540	0
409	20241008	133400	58332910	18540	18540	18540	18540	0
410	20241008	133300	58332910	18540	18540	18540	18540	0
411	20241008	133200	58332910	18540	18530	18540	18530	110
412	20241008	133100	56294110	18510	18510	18510	18510	0
413	20241008	133000	56294110	18510	18510	18510	18510	0
414	20241008	132900	56294110	18510	18510	18510	18510	0
415	20241008	132800	56294110	18510	18510	18510	18510	0
416	20241008	132700	56294110	18510	18510	18510	18510	0
417	20241008	132600	56294110	18510	18510	18510	18510	114
418	20241008	132500	54183970	18490	18490	18490	18490	0
419	20241008	132400	54183970	18490	18490	18490	18490	0
420	20241008	132300	54183970	18490	18470	18490	18470	359
421	20241008	132200	47550060	18480	18480	18480	18480	37
422	20241008	132100	46866300	18470	18470	18470	18470	0
423	20241008	132000	46866300	18470	18470	18470	18470	0
424	20241008	131900	46866300	18470	18470	18470	18470	0
425	20241008	131800	46866300	18470	18470	18470	18470	373
426	20241008	131700	39976990	18470	18470	18470	18470	0
427	20241008	131600	39976990	18470	18470	18470	18470	0
428	20241008	131500	39976990	18470	18470	18470	18470	11
429	20241008	131400	39773820	18470	18470	18470	18470	3
430	20241008	131300	39718410	18470	18470	18470	18470	113
431	20241008	131200	37631300	18470	18470	18470	18470	0
432	20241008	131100	37631300	18470	18470	18470	18470	0
433	20241008	131000	37631300	18470	18470	18470	18470	1
434	20241008	130900	37612830	18330	18330	18330	18330	0
435	20241008	130800	37612830	18330	18470	18470	18330	282
436	20241008	130700	32442710	18490	18490	18490	18490	0
437	20241008	130600	32442710	18490	18490	18490	18490	0
438	20241008	130500	32442710	18490	18490	18490	18490	0
439	20241008	130400	32442710	18490	18490	18490	18490	0
440	20241008	130300	32442710	18490	18490	18490	18490	0
441	20241008	130200	32442710	18490	18490	18490	18490	0
442	20241008	130100	32442710	18490	18490	18490	18490	0
443	20241008	130000	32442710	18490	18490	18490	18490	0
444	20241008	125900	32442710	18490	18490	18490	18490	0
445	20241008	125800	32442710	18490	18490	18490	18490	0
446	20241008	125700	32442710	18490	18490	18490	18490	0
447	20241008	125600	32442710	18490	18490	18490	18490	0
448	20241008	125500	32442710	18490	18490	18490	18490	0
449	20241008	125400	32442710	18490	18490	18490	18490	0
450	20241008	125300	32442710	18490	18490	18490	18490	0
451	20241008	125200	32442710	18490	18490	18490	18490	0
452	20241008	125100	32442710	18490	18490	18490	18490	0
453	20241008	125000	32442710	18490	18490	18490	18490	0
454	20241008	124900	32442710	18490	18490	18490	18490	0
455	20241008	124800	32442710	18490	18490	18490	18490	0
456	20241008	124700	32442710	18490	18490	18490	18490	0
457	20241008	124600	32442710	18490	18490	18490	18490	52
458	20241008	124500	31481230	18490	18490	18490	18490	11
459	20241008	124400	31277840	18490	18430	18490	18430	220
460	20241008	124300	27214240	18330	18330	18330	18330	0
461	20241008	124200	27214240	18330	18330	18330	18330	1
462	20241008	124100	27195910	18430	18380	18430	18380	520
463	20241008	124000	17626580	18380	18380	18380	18380	0
464	20241008	123900	17626580	18380	18380	18380	18380	0
465	20241008	123800	17626580	18380	18380	18380	18380	0
466	20241008	123700	17626580	18380	18380	18380	18380	0
467	20241008	123600	17626580	18380	18380	18380	18380	0
468	20241008	123500	17626580	18380	18380	18380	18380	0
469	20241008	123400	17626580	18380	18380	18380	18380	101
470	20241008	123300	15770200	18420	18420	18420	18420	0
471	20241008	123200	15770200	18420	18420	18420	18420	0
472	20241008	123100	15770200	18420	18420	18420	18420	0
473	20241008	123000	15770200	18420	18420	18420	18420	0
474	20241008	122900	15770200	18420	18420	18420	18420	0
475	20241008	122800	15770200	18420	18420	18420	18420	0
476	20241008	122700	15770200	18420	18400	18420	18400	68
477	20241008	122600	14517840	18380	18380	18380	18380	2
478	20241008	122500	14481080	18400	18400	18400	18400	0
479	20241008	122400	14481080	18400	18400	18400	18400	0
480	20241008	122300	14481080	18400	18400	18400	18400	0
481	20241008	122200	14481080	18400	18400	18400	18400	0
482	20241008	122100	14481080	18400	18400	18400	18400	0
483	20241008	122000	14481080	18400	18400	18400	18400	0
484	20241008	121900	14481080	18400	18400	18400	18400	0
485	20241008	121800	14481080	18400	18400	18400	18400	0
486	20241008	121700	14481080	18400	18400	18400	18400	0
487	20241008	121600	14481080	18400	18400	18400	18400	0
488	20241008	121500	14481080	18400	18400	18400	18400	0
489	20241008	121400	14481080	18400	18400	18400	18400	0
490	20241008	121300	14481080	18400	18400	18400	18400	0
491	20241008	121200	14481080	18400	18400	18400	18400	0
492	20241008	121100	14481080	18400	18400	18400	18400	0
493	20241008	121000	14481080	18400	18400	18400	18400	0
494	20241008	120900	14481080	18400	18400	18400	18400	0
495	20241008	120800	14481080	18400	18400	18400	18400	0
496	20241008	120700	14481080	18400	18400	18400	18400	0
497	20241008	120600	14481080	18400	18400	18400	18400	0
498	20241008	120500	14481080	18400	18400	18400	18400	0
499	20241008	120400	14481080	18400	18400	18400	18400	0
500	20241008	120300	14481080	18400	18400	18400	18400	0
501	20241008	120200	14481080	18400	18400	18400	18400	0
502	20241008	120100	14481080	18400	18400	18400	18400	0
503	20241008	120000	14481080	18400	18400	18400	18400	0
504	20241008	115900	14481080	18400	18400	18400	18400	0
505	20241008	115800	14481080	18400	18400	18400	18400	148
506	20241008	115700	11757880	18400	18400	18400	18400	0
507	20241008	115600	11757880	18400	18400	18400	18400	0
508	20241008	115500	11757880	18400	18400	18400	18400	0
509	20241008	115400	11757880	18400	18400	18400	18400	0
510	20241008	115300	11757880	18400	18400	18400	18400	0
511	20241008	115200	11757880	18400	18400	18400	18400	0
512	20241008	115100	11757880	18400	18400	18400	18400	0
513	20241008	115000	11757880	18400	18400	18400	18400	0
514	20241008	114900	11757880	18400	18400	18400	18400	0
515	20241008	114800	11757880	18400	18400	18400	18400	0
516	20241008	114700	11757880	18400	18400	18400	18400	0
517	20241008	114600	11757880	18400	18400	18400	18400	0
518	20241008	114500	11757880	18400	18400	18400	18400	0
519	20241008	114400	11757880	18400	18400	18400	18400	0
520	20241008	114300	11757880	18400	18400	18400	18400	0
521	20241008	114200	11757880	18400	18400	18400	18400	0
522	20241008	114100	11757880	18400	18400	18400	18400	0
523	20241008	114000	11757880	18400	18400	18400	18400	0
524	20241008	113900	11757880	18400	18400	18400	18400	0
525	20241008	113800	11757880	18400	18400	18400	18400	0
526	20241008	113700	11757880	18400	18400	18400	18400	0
527	20241008	113600	11757880	18400	18400	18400	18400	0
528	20241008	113500	11757880	18400	18400	18400	18400	0
529	20241008	113400	11757880	18400	18400	18400	18400	0
530	20241008	113300	11757880	18400	18400	18400	18400	0
531	20241008	113200	11757880	18400	18400	18400	18400	0
532	20241008	113100	11757880	18400	18400	18400	18400	0
533	20241008	113000	11757880	18400	18400	18400	18400	0
534	20241008	112900	11757880	18400	18400	18400	18400	0
535	20241008	112800	11757880	18400	18400	18400	18400	0
536	20241008	112700	11757880	18400	18400	18400	18400	0
537	20241008	112600	11757880	18400	18400	18400	18400	0
538	20241008	112500	11757880	18400	18400	18400	18400	0
539	20241008	112400	11757880	18400	18400	18400	18400	0
540	20241008	112300	11757880	18400	18400	18400	18400	0
541	20241008	112200	11757880	18400	18400	18400	18400	0
542	20241008	112100	11757880	18400	18400	18400	18400	0
543	20241008	112000	11757880	18400	18400	18400	18400	0
544	20241008	111900	11757880	18400	18400	18400	18400	0
545	20241008	111800	11757880	18400	18400	18400	18400	0
546	20241008	111700	11757880	18400	18400	18400	18400	0
547	20241008	111600	11757880	18400	18400	18400	18400	1
548	20241008	111500	11739480	18310	18310	18310	18310	0
549	20241008	111400	11739480	18310	18310	18310	18310	0
550	20241008	111300	11739480	18310	18310	18310	18310	1
551	20241008	111200	11721170	18400	18400	18400	18400	0
552	20241008	111100	11721170	18400	18400	18400	18400	0
553	20241008	111000	11721170	18400	18400	18400	18400	0
554	20241008	110900	11721170	18400	18400	18400	18400	0
555	20241008	110800	11721170	18400	18400	18400	18400	0
556	20241008	110700	11721170	18400	18400	18400	18400	0
557	20241008	110600	11721170	18400	18400	18400	18400	0
558	20241008	110500	11721170	18400	18400	18400	18400	0
559	20241008	110400	11721170	18400	18400	18400	18400	0
560	20241008	110300	11721170	18400	18400	18400	18400	0
561	20241008	110200	11721170	18400	18400	18400	18400	0
562	20241008	110100	11721170	18400	18400	18400	18400	0
563	20241008	110000	11721170	18400	18400	18400	18400	0
564	20241008	105900	11721170	18400	18400	18400	18400	0
565	20241008	105800	11721170	18400	18400	18400	18400	0
566	20241008	105700	11721170	18400	18400	18400	18400	0
567	20241008	105600	11721170	18400	18400	18400	18400	0
568	20241008	105500	11721170	18400	18400	18400	18400	0
569	20241008	105400	11721170	18400	18400	18400	18400	0
570	20241008	105300	11721170	18400	18400	18400	18400	0
571	20241008	105200	11721170	18400	18400	18400	18400	0
572	20241008	105100	11721170	18400	18400	18400	18400	0
573	20241008	105000	11721170	18400	18400	18400	18400	0
574	20241008	104900	11721170	18400	18400	18400	18400	0
575	20241008	104800	11721170	18400	18400	18400	18400	0
576	20241008	104700	11721170	18400	18400	18400	18400	0
577	20241008	104600	11721170	18400	18400	18400	18400	0
578	20241008	104500	11721170	18400	18400	18400	18400	0
579	20241008	104400	11721170	18400	18400	18400	18400	0
580	20241008	104300	11721170	18400	18400	18400	18400	0
581	20241008	104200	11721170	18400	18400	18400	18400	0
582	20241008	104100	11721170	18400	18400	18400	18400	0
583	20241008	104000	11721170	18400	18400	18400	18400	0
584	20241008	103900	11721170	18400	18400	18400	18400	0
585	20241008	103800	11721170	18400	18400	18400	18400	0
586	20241008	103700	11721170	18400	18400	18400	18400	0
587	20241008	103600	11721170	18400	18400	18400	18400	0
588	20241008	103500	11721170	18400	18400	18400	18400	0
589	20241008	103400	11721170	18400	18400	18400	18400	0
590	20241008	103300	11721170	18400	18400	18400	18400	0
591	20241008	103200	11721170	18400	18400	18400	18400	0
592	20241008	103100	11721170	18400	18400	18400	18400	0
593	20241008	103000	11721170	18400	18400	18400	18400	0
594	20241008	102900	11721170	18400	18400	18400	18400	0
595	20241008	102800	11721170	18400	18400	18400	18400	0
596	20241008	102700	11721170	18400	18400	18400	18400	0
597	20241008	102600	11721170	18400	18400	18400	18400	0
598	20241008	102500	11721170	18400	18400	18400	18400	1
599	20241008	102400	11702770	18300	18300	18300	18300	0
600	20241008	102300	11702770	18300	18300	18300	18300	0
601	20241008	102200	11702770	18300	18300	18300	18300	0
602	20241008	102100	11702770	18300	18300	18300	18300	0
603	20241008	102000	11702770	18300	18300	18300	18300	0
604	20241008	101900	11702770	18300	18300	18300	18300	0
605	20241008	101800	11702770	18300	18300	18300	18300	0
606	20241008	101700	11702770	18300	18300	18300	18300	0
607	20241008	101600	11702770	18300	18300	18300	18300	0
608	20241008	101500	11702770	18300	18300	18300	18300	0
609	20241008	101400	11702770	18300	18300	18300	18300	101
610	20241008	101300	9854470	18400	18400	18400	18400	0
611	20241008	101200	9854470	18400	18400	18400	18400	0
612	20241008	101100	9854470	18400	18400	18400	18400	0
613	20241008	101000	9854470	18400	18400	18400	18400	0
614	20241008	100900	9854470	18400	18400	18400	18400	0
615	20241008	100800	9854470	18400	18400	18400	18400	0
616	20241008	100700	9854470	18400	18400	18400	18400	0
617	20241008	100600	9854470	18400	18400	18400	18400	1
618	20241008	100500	9836070	18400	18400	18400	18400	0
619	20241008	100400	9836070	18400	18400	18400	18400	0
620	20241008	100300	9836070	18400	18400	18400	18400	59
621	20241008	100200	8750470	18300	18300	18300	18300	6
622	20241008	100100	8640670	18390	18390	18390	18390	0
623	20241008	100000	8640670	18390	18390	18390	18390	1
624	20241008	095900	8622280	18300	18300	18300	18300	0
625	20241008	095800	8622280	18300	18300	18300	18300	0
626	20241008	095700	8622280	18300	18300	18300	18300	0
627	20241008	095600	8622280	18300	18320	18320	18300	361
628	20241008	095500	2009670	18430	18430	18430	18430	0
629	20241008	095400	2009670	18430	18430	18430	18430	0
630	20241008	095300	2009670	18430	18430	18430	18430	0
631	20241008	095200	2009670	18430	18430	18430	18430	0
632	20241008	095100	2009670	18430	18430	18430	18430	0
633	20241008	095000	2009670	18430	18430	18430	18430	0
634	20241008	094900	2009670	18430	18430	18430	18430	0
635	20241008	094800	2009670	18430	18430	18430	18430	0
636	20241008	094700	2009670	18430	18430	18430	18430	0
637	20241008	094600	2009670	18430	18430	18430	18430	0
638	20241008	094500	2009670	18430	18430	18430	18430	0
639	20241008	094400	2009670	18430	18430	18430	18430	0
640	20241008	094300	2009670	18430	18430	18430	18430	0
641	20241008	094200	2009670	18430	18430	18430	18430	0
642	20241008	094100	2009670	18430	18430	18430	18430	0
643	20241008	094000	2009670	18430	18430	18430	18430	0
644	20241008	093900	2009670	18430	18430	18430	18430	0
645	20241008	093800	2009670	18430	18430	18430	18430	0
646	20241008	093700	2009670	18430	18430	18430	18430	0
647	20241008	093600	2009670	18430	18430	18430	18430	0
648	20241008	093500	2009670	18430	18430	18430	18430	0
649	20241008	093400	2009670	18430	18430	18430	18430	0
650	20241008	093300	2009670	18430	18430	18430	18430	0
651	20241008	093200	2009670	18430	18430	18430	18430	1
652	20241008	093100	1991240	18300	18300	18300	18300	0
653	20241008	093000	1991240	18300	18300	18300	18300	0
654	20241008	092900	1991240	18300	18300	18300	18300	1
655	20241008	092800	1972940	18430	18430	18430	18430	0
656	20241008	092700	1972940	18430	18430	18430	18430	1
657	20241008	092600	1954510	18290	18290	18290	18290	3
658	20241008	092500	1899640	18290	18290	18290	18290	40
659	20241008	092400	1168040	18500	18500	18500	18500	0
660	20241008	092300	1168040	18500	18500	18500	18500	0
661	20241008	092200	1168040	18500	18500	18500	18500	0
662	20241008	092100	1168040	18500	18500	18500	18500	0
663	20241008	092000	1168040	18500	18500	18500	18500	0
664	20241008	091900	1168040	18500	18500	18500	18500	0
665	20241008	091800	1168040	18500	18500	18500	18500	0
666	20241008	091700	1168040	18500	18500	18500	18500	5
667	20241008	091600	1075540	18520	18520	18520	18520	0
668	20241008	091500	1075540	18520	18520	18520	18520	0
669	20241008	091400	1075540	18520	18520	18520	18520	0
670	20241008	091300	1075540	18520	18520	18520	18520	0
671	20241008	091200	1075540	18520	18520	18520	18520	0
672	20241008	091100	1075540	18520	18520	18520	18520	1
673	20241008	091000	1057020	18430	18430	18430	18430	0
674	20241008	090900	1057020	18430	18430	18430	18430	0
675	20241008	090800	1057020	18430	18430	18430	18430	0
676	20241008	090700	1057020	18430	18430	18430	18430	0
677	20241008	090600	1057020	18430	18430	18430	18430	0
678	20241008	090500	1057020	18430	18450	18450	18430	3
679	20241008	090400	1001700	18550	18550	18550	18550	0
680	20241008	090300	1001700	18550	18550	18550	18550	0
681	20241008	090200	1001700	18550	18550	18550	18550	0
682	20241008	090100	1001700	18550	18550	18550	18550	0
683	20241008	090000	1001700	18550	18550	18550	18550	54