KissMeData/019440/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190500	55252450	13740	13740	13740	13740	19
3	20241002	190400	55252450	13740	13740	13740	13740	0
4	20241002	190300	55252450	13740	13740	13740	13740	0
5	20241002	190200	55252450	13740	13740	13740	13740	0
6	20241002	190100	55252450	13740	13740	13740	13740	0
7	20241002	190000	55252450	13740	13740	13740	13740	0
8	20241002	185900	55252450	13740	13740	13740	13740	0
9	20241002	185800	55252450	13740	13740	13740	13740	0
10	20241002	185700	55252450	13740	13740	13740	13740	0
11	20241002	185600	55252450	13740	13740	13740	13740	0
12	20241002	185500	55252450	13740	13740	13740	13740	0
13	20241002	185400	55252450	13740	13740	13740	13740	0
14	20241002	185300	55252450	13740	13740	13740	13740	0
15	20241002	185200	55252450	13740	13740	13740	13740	0
16	20241002	185100	55252450	13740	13740	13740	13740	0
17	20241002	185000	55252450	13740	13740	13740	13740	0
18	20241002	184900	55252450	13740	13740	13740	13740	0
19	20241002	184800	55252450	13740	13740	13740	13740	0
20	20241002	184700	55252450	13740	13740	13740	13740	0
21	20241002	184600	55252450	13740	13740	13740	13740	0
22	20241002	184500	55252450	13740	13740	13740	13740	0
23	20241002	184400	55252450	13740	13740	13740	13740	0
24	20241002	184300	55252450	13740	13740	13740	13740	0
25	20241002	184200	55252450	13740	13740	13740	13740	0
26	20241002	184100	55252450	13740	13740	13740	13740	0
27	20241002	184000	55252450	13740	13740	13740	13740	0
28	20241002	183900	55252450	13740	13740	13740	13740	0
29	20241002	183800	55252450	13740	13740	13740	13740	0
30	20241002	183700	55252450	13740	13740	13740	13740	0
31	20241002	183600	55252450	13740	13740	13740	13740	0
32	20241002	183500	55252450	13740	13740	13740	13740	19
33	20241002	183400	55252450	13740	13740	13740	13740	0
34	20241002	183300	55252450	13740	13740	13740	13740	0
35	20241002	183200	55252450	13740	13740	13740	13740	0
36	20241002	183100	55252450	13740	13740	13740	13740	0
37	20241002	183000	55252450	13740	13740	13740	13740	0
38	20241002	182900	55252450	13740	13740	13740	13740	0
39	20241002	182800	55252450	13740	13740	13740	13740	0
40	20241002	182700	55252450	13740	13740	13740	13740	0
41	20241002	182600	55252450	13740	13740	13740	13740	0
42	20241002	182500	55252450	13740	13740	13740	13740	0
43	20241002	182400	55252450	13740	13740	13740	13740	0
44	20241002	182300	55252450	13740	13740	13740	13740	0
45	20241002	182200	55252450	13740	13740	13740	13740	0
46	20241002	182100	55252450	13740	13740	13740	13740	0
47	20241002	182000	55252450	13740	13740	13740	13740	0
48	20241002	181900	55252450	13740	13740	13740	13740	0
49	20241002	181800	55252450	13740	13740	13740	13740	0
50	20241002	181700	55252450	13740	13740	13740	13740	0
51	20241002	181600	55252450	13740	13740	13740	13740	0
52	20241002	181500	55252450	13740	13740	13740	13740	0
53	20241002	181400	55252450	13740	13740	13740	13740	0
54	20241002	181300	55252450	13740	13740	13740	13740	0
55	20241002	181200	55252450	13740	13740	13740	13740	0
56	20241002	181100	55252450	13740	13740	13740	13740	0
57	20241002	181000	55252450	13740	13740	13740	13740	0
58	20241002	180900	55252450	13740	13740	13740	13740	0
59	20241002	180800	55252450	13740	13740	13740	13740	0
60	20241002	180700	55252450	13740	13740	13740	13740	0
61	20241002	180600	55252450	13740	13740	13740	13740	0
62	20241002	180500	55252450	13740	13740	13740	13740	19
63	20241002	180400	55252450	13740	13740	13740	13740	0
64	20241002	180300	55252450	13740	13740	13740	13740	0
65	20241002	180200	55252450	13740	13740	13740	13740	0
66	20241002	180100	55252450	13740	13740	13740	13740	0
67	20241002	180000	55252450	13740	13740	13740	13740	0
68	20241002	175900	55252450	13740	13740	13740	13740	0
69	20241002	175800	55252450	13740	13740	13740	13740	0
70	20241002	175700	55252450	13740	13740	13740	13740	0
71	20241002	175600	55252450	13740	13740	13740	13740	0
72	20241002	175500	55252450	13740	13740	13740	13740	0
73	20241002	175400	55252450	13740	13740	13740	13740	0
74	20241002	175300	55252450	13740	13740	13740	13740	0
75	20241002	175200	55252450	13740	13740	13740	13740	0
76	20241002	175100	55252450	13740	13740	13740	13740	0
77	20241002	175000	55252450	13740	13740	13740	13740	0
78	20241002	174900	55252450	13740	13740	13740	13740	0
79	20241002	174800	55252450	13740	13740	13740	13740	0
80	20241002	174700	55252450	13740	13740	13740	13740	0
81	20241002	174600	55252450	13740	13740	13740	13740	0
82	20241002	174500	55252450	13740	13740	13740	13740	0
83	20241002	174400	55252450	13740	13740	13740	13740	0
84	20241002	174300	55252450	13740	13740	13740	13740	0
85	20241002	174200	55252450	13740	13740	13740	13740	0
86	20241002	174100	55252450	13740	13740	13740	13740	0
87	20241002	174000	55252450	13740	13740	13740	13740	0
88	20241002	173900	55252450	13740	13740	13740	13740	0
89	20241002	173800	55252450	13740	13740	13740	13740	0
90	20241002	173700	55252450	13740	13740	13740	13740	0
91	20241002	173600	55252450	13740	13740	13740	13740	0
92	20241002	173500	55252450	13740	13740	13740	13740	19
93	20241002	173400	55252450	13740	13740	13740	13740	0
94	20241002	173300	55252450	13740	13740	13740	13740	0
95	20241002	173200	55252450	13740	13740	13740	13740	0
96	20241002	173100	55252450	13740	13740	13740	13740	0
97	20241002	173000	55252450	13740	13740	13740	13740	0
98	20241002	172900	55252450	13740	13740	13740	13740	0
99	20241002	172800	55252450	13740	13740	13740	13740	0
100	20241002	172700	55252450	13740	13740	13740	13740	0
101	20241002	172600	55252450	13740	13740	13740	13740	0
102	20241002	172500	55252450	13740	13740	13740	13740	0
103	20241002	172400	55252450	13740	13740	13740	13740	0
104	20241002	172300	55252450	13740	13740	13740	13740	0
105	20241002	172200	55252450	13740	13740	13740	13740	0
106	20241002	172100	55252450	13740	13740	13740	13740	0
107	20241002	172000	55252450	13740	13740	13740	13740	0
108	20241002	171900	55252450	13740	13740	13740	13740	0
109	20241002	171800	55252450	13740	13740	13740	13740	0
110	20241002	171700	55252450	13740	13740	13740	13740	0
111	20241002	171600	55252450	13740	13740	13740	13740	0
112	20241002	171500	55252450	13740	13740	13740	13740	0
113	20241002	171400	55252450	13740	13740	13740	13740	0
114	20241002	171300	55252450	13740	13740	13740	13740	0
115	20241002	171200	55252450	13740	13740	13740	13740	0
116	20241002	171100	55252450	13740	13740	13740	13740	0
117	20241002	171000	55252450	13740	13740	13740	13740	0
118	20241002	170900	55252450	13740	13740	13740	13740	0
119	20241002	170800	55252450	13740	13740	13740	13740	0
120	20241002	170700	55252450	13740	13740	13740	13740	0
121	20241002	170600	55252450	13740	13740	13740	13740	0
122	20241002	170500	55252450	13740	13740	13740	13740	19
123	20241002	170400	55252450	13740	13740	13740	13740	0
124	20241002	170300	55252450	13740	13740	13740	13740	0
125	20241002	170200	55252450	13740	13740	13740	13740	0
126	20241002	170100	55252450	13740	13740	13740	13740	0
127	20241002	170000	55252450	13740	13740	13740	13740	0
128	20241002	165900	55252450	13740	13740	13740	13740	0
129	20241002	165800	55252450	13740	13740	13740	13740	0
130	20241002	165700	55252450	13740	13740	13740	13740	0
131	20241002	165600	55252450	13740	13740	13740	13740	0
132	20241002	165500	55252450	13740	13740	13740	13740	0
133	20241002	165400	55252450	13740	13740	13740	13740	0
134	20241002	165300	55252450	13740	13740	13740	13740	0
135	20241002	165200	55252450	13740	13740	13740	13740	0
136	20241002	165100	55252450	13740	13740	13740	13740	0
137	20241002	165000	55252450	13740	13740	13740	13740	0
138	20241002	164900	55252450	13740	13740	13740	13740	0
139	20241002	164800	55252450	13740	13740	13740	13740	0
140	20241002	164700	55252450	13740	13740	13740	13740	0
141	20241002	164600	55252450	13740	13740	13740	13740	0
142	20241002	164500	55252450	13740	13740	13740	13740	0
143	20241002	164400	55252450	13740	13740	13740	13740	0
144	20241002	164300	55252450	13740	13740	13740	13740	0
145	20241002	164200	55252450	13740	13740	13740	13740	0
146	20241002	164100	55252450	13740	13740	13740	13740	0
147	20241002	164000	55252450	13740	13740	13740	13740	0
148	20241002	163900	55252450	13740	13740	13740	13740	0
149	20241002	163800	55252450	13740	13740	13740	13740	0
150	20241002	163700	55252450	13740	13740	13740	13740	0
151	20241002	163600	55252450	13740	13740	13740	13740	0
152	20241002	163500	55252450	13740	13740	13740	13740	19
153	20241002	163400	55252450	13740	13740	13740	13740	0
154	20241002	163300	55252450	13740	13740	13740	13740	0
155	20241002	163200	55252450	13740	13740	13740	13740	0
156	20241002	163100	55252450	13740	13740	13740	13740	0
157	20241002	163000	55252450	13740	13740	13740	13740	0
158	20241002	162900	55252450	13740	13740	13740	13740	0
159	20241002	162800	55252450	13740	13740	13740	13740	0
160	20241002	162700	55252450	13740	13740	13740	13740	0
161	20241002	162600	55252450	13740	13740	13740	13740	0
162	20241002	162500	55252450	13740	13740	13740	13740	0
163	20241002	162400	55252450	13740	13740	13740	13740	0
164	20241002	162300	55252450	13740	13740	13740	13740	0
165	20241002	162200	55252450	13740	13740	13740	13740	0
166	20241002	162100	55252450	13740	13740	13740	13740	0
167	20241002	162000	55252450	13740	13740	13740	13740	0
168	20241002	161900	55252450	13740	13740	13740	13740	0
169	20241002	161800	55252450	13740	13740	13740	13740	0
170	20241002	161700	55252450	13740	13740	13740	13740	0
171	20241002	161600	55252450	13740	13740	13740	13740	0
172	20241002	161500	55252450	13740	13740	13740	13740	0
173	20241002	161400	55252450	13740	13740	13740	13740	0
174	20241002	161300	55252450	13740	13740	13740	13740	0
175	20241002	161200	55252450	13740	13740	13740	13740	0
176	20241002	161100	55252450	13740	13740	13740	13740	0
177	20241002	161000	55252450	13740	13740	13740	13740	0
178	20241002	160900	55252450	13740	13740	13740	13740	0
179	20241002	160800	55252450	13740	13740	13740	13740	0
180	20241002	160700	55252450	13740	13740	13740	13740	0
181	20241002	160600	55252450	13740	13740	13740	13740	0
182	20241002	160500	55252450	13740	13740	13740	13740	19
183	20241002	160400	55252450	13740	13740	13740	13740	0
184	20241002	160300	55252450	13740	13740	13740	13740	0
185	20241002	160200	55252450	13740	13740	13740	13740	0
186	20241002	160100	55252450	13740	13740	13740	13740	0
187	20241002	160000	55252450	13740	13740	13740	13740	0
188	20241002	155900	55252450	13740	13740	13740	13740	0
189	20241002	155800	55252450	13740	13740	13740	13740	0
190	20241002	155700	55252450	13740	13740	13740	13740	0
191	20241002	155600	55252450	13740	13740	13740	13740	0
192	20241002	155500	55252450	13740	13740	13740	13740	0
193	20241002	155400	55252450	13740	13740	13740	13740	0
194	20241002	155300	55252450	13740	13740	13740	13740	0
195	20241002	155200	55252450	13740	13740	13740	13740	0
196	20241002	155100	55252450	13740	13740	13740	13740	0
197	20241002	155000	55252450	13740	13740	13740	13740	0
198	20241002	154900	55252450	13740	13740	13740	13740	0
199	20241002	154800	55252450	13740	13740	13740	13740	0
200	20241002	154700	55252450	13740	13740	13740	13740	0
201	20241002	154600	55252450	13740	13740	13740	13740	0
202	20241002	154500	55252450	13740	13740	13740	13740	0
203	20241002	154400	55252450	13740	13740	13740	13740	0
204	20241002	154300	55252450	13740	13740	13740	13740	0
205	20241002	154200	55252450	13740	13740	13740	13740	0
206	20241002	154100	55252450	13740	13740	13740	13740	0
207	20241002	154000	55252450	13740	13740	13740	13740	0
208	20241002	153900	55252450	13740	13740	13740	13740	0
209	20241002	153800	55252450	13740	13740	13740	13740	0
210	20241002	153700	55252450	13740	13740	13740	13740	0
211	20241002	153600	55252450	13740	13740	13740	13740	0
212	20241002	153500	55252450	13740	13740	13740	13740	19
213	20241002	153400	55252450	13740	13740	13740	13740	0
214	20241002	153300	55252450	13740	13740	13740	13740	0
215	20241002	153200	55252450	13740	13740	13740	13740	0
216	20241002	153100	55252450	13740	13740	13740	13740	0
217	20241002	153000	55252450	13740	13740	13740	13740	19
218	20241002	152900	54991390	13740	13740	13740	13740	0
219	20241002	152800	54991390	13740	13740	13740	13740	0
220	20241002	152700	54991390	13740	13740	13740	13740	0
221	20241002	152600	54991390	13740	13740	13740	13740	0
222	20241002	152500	54991390	13740	13740	13740	13740	0
223	20241002	152400	54991390	13740	13740	13740	13740	0
224	20241002	152300	54991390	13740	13740	13740	13740	0
225	20241002	152200	54991390	13740	13740	13740	13740	0
226	20241002	152100	54991390	13740	13740	13740	13740	0
227	20241002	152000	54991390	13740	13740	13740	13740	0
228	20241002	151900	54991390	13740	13740	13740	13740	0
229	20241002	151800	54991390	13740	13740	13740	13740	0
230	20241002	151700	54991390	13740	13740	13740	13740	6
231	20241002	151600	54908950	13730	13730	13730	13730	0
232	20241002	151500	54908950	13730	13730	13730	13730	0
233	20241002	151400	54908950	13730	13730	13730	13730	0
234	20241002	151300	54908950	13730	13730	13730	13730	0
235	20241002	151200	54908950	13730	13730	13730	13730	0
236	20241002	151100	54908950	13730	13730	13730	13730	100
237	20241002	151000	53535950	13730	13730	13730	13730	4
238	20241002	150900	53481030	13740	13740	13740	13740	0
239	20241002	150800	53481030	13740	13740	13740	13740	0
240	20241002	150700	53481030	13740	13740	13740	13740	0
241	20241002	150600	53481030	13740	13740	13740	13740	0
242	20241002	150500	53481030	13740	13740	13740	13740	0
243	20241002	150400	53481030	13740	13740	13740	13740	0
244	20241002	150300	53481030	13740	13740	13740	13740	0
245	20241002	150200	53481030	13740	13740	13740	13740	0
246	20241002	150100	53481030	13740	13740	13740	13740	0
247	20241002	150000	53481030	13740	13740	13740	13740	0
248	20241002	145900	53481030	13740	13740	13740	13740	0
249	20241002	145800	53481030	13740	13740	13740	13740	0
250	20241002	145700	53481030	13740	13740	13740	13740	0
251	20241002	145600	53481030	13740	13740	13740	13740	0
252	20241002	145500	53481030	13740	13740	13740	13740	0
253	20241002	145400	53481030	13740	13740	13740	13740	0
254	20241002	145300	53481030	13740	13740	13740	13740	0
255	20241002	145200	53481030	13740	13740	13740	13740	0
256	20241002	145100	53481030	13740	13740	13740	13740	0
257	20241002	145000	53481030	13740	13740	13740	13740	0
258	20241002	144900	53481030	13740	13740	13740	13740	0
259	20241002	144800	53481030	13740	13740	13740	13740	0
260	20241002	144700	53481030	13740	13740	13740	13740	0
261	20241002	144600	53481030	13740	13740	13740	13740	0
262	20241002	144500	53481030	13740	13740	13740	13740	0
263	20241002	144400	53481030	13740	13740	13740	13740	0
264	20241002	144300	53481030	13740	13740	13740	13740	0
265	20241002	144200	53481030	13740	13740	13740	13740	1
266	20241002	144100	53467290	13740	13740	13740	13740	0
267	20241002	144000	53467290	13740	13740	13740	13740	0
268	20241002	143900	53467290	13740	13740	13740	13740	0
269	20241002	143800	53467290	13740	13740	13740	13740	0
270	20241002	143700	53467290	13740	13740	13740	13740	0
271	20241002	143600	53467290	13740	13740	13740	13740	0
272	20241002	143500	53467290	13740	13740	13740	13740	1
273	20241002	143400	53453550	13740	13740	13740	13740	0
274	20241002	143300	53453550	13740	13740	13740	13740	0
275	20241002	143200	53453550	13740	13740	13740	13740	0
276	20241002	143100	53453550	13740	13740	13740	13740	0
277	20241002	143000	53453550	13740	13740	13740	13740	0
278	20241002	142900	53453550	13740	13740	13740	13740	0
279	20241002	142800	53453550	13740	13740	13740	13740	0
280	20241002	142700	53453550	13740	13740	13740	13740	0
281	20241002	142600	53453550	13740	13740	13740	13740	0
282	20241002	142500	53453550	13740	13740	13740	13740	0
283	20241002	142400	53453550	13740	13740	13740	13740	1
284	20241002	142300	53439810	13740	13740	13740	13740	0
285	20241002	142200	53439810	13740	13740	13740	13740	500
286	20241002	142100	46569810	13740	13740	13740	13740	0
287	20241002	142000	46569810	13740	13740	13740	13740	0
288	20241002	141900	46569810	13740	13740	13740	13740	0
289	20241002	141800	46569810	13740	13740	13740	13740	0
290	20241002	141700	46569810	13740	13740	13740	13740	0
291	20241002	141600	46569810	13740	13740	13740	13740	0
292	20241002	141500	46569810	13740	13780	13780	13740	425
293	20241002	141400	40727650	13780	13780	13780	13780	0
294	20241002	141300	40727650	13780	13780	13780	13780	0
295	20241002	141200	40727650	13780	13780	13780	13780	0
296	20241002	141100	40727650	13780	13780	13780	13780	0
297	20241002	141000	40727650	13780	13780	13780	13780	0
298	20241002	140900	40727650	13780	13780	13780	13780	0
299	20241002	140800	40727650	13780	13780	13780	13780	0
300	20241002	140700	40727650	13780	13780	13780	13780	0
301	20241002	140600	40727650	13780	13780	13780	13780	1
302	20241002	140500	40713870	13800	13800	13800	13800	0
303	20241002	140400	40713870	13800	13800	13800	13800	0
304	20241002	140300	40713870	13800	13800	13800	13800	0
305	20241002	140200	40713870	13800	13800	13800	13800	0
306	20241002	140100	40713870	13800	13800	13800	13800	0
307	20241002	140000	40713870	13800	13800	13800	13800	0
308	20241002	135900	40713870	13800	13800	13800	13800	0
309	20241002	135800	40713870	13800	13800	13800	13800	0
310	20241002	135700	40713870	13800	13800	13800	13800	0
311	20241002	135600	40713870	13800	13800	13800	13800	3
312	20241002	135500	40672470	13800	13800	13800	13800	0
313	20241002	135400	40672470	13800	13800	13800	13800	0
314	20241002	135300	40672470	13800	13800	13800	13800	0
315	20241002	135200	40672470	13800	13800	13800	13800	0
316	20241002	135100	40672470	13800	13800	13800	13800	0
317	20241002	135000	40672470	13800	13800	13800	13800	0
318	20241002	134900	40672470	13800	13800	13800	13800	0
319	20241002	134800	40672470	13800	13800	13800	13800	0
320	20241002	134700	40672470	13800	13800	13800	13800	0
321	20241002	134600	40672470	13800	13800	13800	13800	116
322	20241002	134500	39071670	13800	13800	13800	13800	0
323	20241002	134400	39071670	13800	13800	13800	13800	5
324	20241002	134300	39002670	13800	13800	13800	13800	0
325	20241002	134200	39002670	13800	13800	13800	13800	15
326	20241002	134100	38795670	13800	13800	13800	13800	17
327	20241002	134000	38561070	13790	13790	13790	13790	0
328	20241002	133900	38561070	13790	13790	13790	13790	1
329	20241002	133800	38547280	13800	13800	13800	13800	0
330	20241002	133700	38547280	13800	13800	13800	13800	0
331	20241002	133600	38547280	13800	13800	13800	13800	0
332	20241002	133500	38547280	13800	13800	13800	13800	7
333	20241002	133400	38450680	13790	13790	13790	13790	0
334	20241002	133300	38450680	13790	13790	13790	13790	1
335	20241002	133200	38436890	13790	13790	13790	13790	0
336	20241002	133100	38436890	13790	13790	13790	13790	0
337	20241002	133000	38436890	13790	13790	13790	13790	2
338	20241002	132900	38409310	13790	13790	13790	13790	0
339	20241002	132800	38409310	13790	13790	13790	13790	0
340	20241002	132700	38409310	13790	13790	13790	13790	0
341	20241002	132600	38409310	13790	13790	13790	13790	0
342	20241002	132500	38409310	13790	13790	13790	13790	0
343	20241002	132400	38409310	13790	13790	13790	13790	0
344	20241002	132300	38409310	13790	13790	13790	13790	50
345	20241002	132200	37719810	13790	13790	13790	13790	0
346	20241002	132100	37719810	13790	13790	13790	13790	0
347	20241002	132000	37719810	13790	13790	13790	13790	0
348	20241002	131900	37719810	13790	13790	13790	13790	0
349	20241002	131800	37719810	13790	13790	13790	13790	0
350	20241002	131700	37719810	13790	13790	13790	13790	0
351	20241002	131600	37719810	13790	13790	13790	13790	0
352	20241002	131500	37719810	13790	13790	13790	13790	188
353	20241002	131400	35127290	13790	13780	13790	13780	168
354	20241002	131300	32810660	13770	13770	13770	13770	0
355	20241002	131200	32810660	13770	13770	13770	13770	0
356	20241002	131100	32810660	13770	13770	13770	13770	0
357	20241002	131000	32810660	13770	13770	13770	13770	64
358	20241002	130900	31929380	13780	13780	13780	13780	0
359	20241002	130800	31929380	13780	13780	13780	13780	0
360	20241002	130700	31929380	13780	13780	13780	13780	0
361	20241002	130600	31929380	13780	13780	13780	13780	0
362	20241002	130500	31929380	13780	13780	13780	13780	0
363	20241002	130400	31929380	13780	13780	13780	13780	70
364	20241002	130300	30964780	13780	13780	13780	13780	0
365	20241002	130200	30964780	13780	13780	13780	13780	0
366	20241002	130100	30964780	13780	13780	13780	13780	0
367	20241002	130000	30964780	13780	13780	13780	13780	1
368	20241002	125900	30951000	13780	13780	13780	13780	0
369	20241002	125800	30951000	13780	13780	13780	13780	0
370	20241002	125700	30951000	13780	13780	13780	13780	40
371	20241002	125600	30399800	13790	13790	13790	13790	0
372	20241002	125500	30399800	13790	13790	13790	13790	0
373	20241002	125400	30399800	13790	13790	13790	13790	0
374	20241002	125300	30399800	13790	13790	13790	13790	0
375	20241002	125200	30399800	13790	13790	13790	13790	0
376	20241002	125100	30399800	13790	13790	13790	13790	0
377	20241002	125000	30399800	13790	13790	13790	13790	0
378	20241002	124900	30399800	13790	13790	13790	13790	0
379	20241002	124800	30399800	13790	13790	13790	13790	0
380	20241002	124700	30399800	13790	13780	13790	13780	47
381	20241002	124600	29752080	13780	13780	13780	13780	0
382	20241002	124500	29752080	13780	13780	13780	13780	0
383	20241002	124400	29752080	13780	13780	13780	13780	0
384	20241002	124300	29752080	13780	13780	13780	13780	0
385	20241002	124200	29752080	13780	13780	13780	13780	0
386	20241002	124100	29752080	13780	13780	13780	13780	0
387	20241002	124000	29752080	13780	13780	13780	13780	224
388	20241002	123900	26665360	13780	13780	13780	13780	0
389	20241002	123800	26665360	13780	13780	13780	13780	0
390	20241002	123700	26665360	13780	13780	13780	13780	0
391	20241002	123600	26665360	13780	13780	13780	13780	0
392	20241002	123500	26665360	13780	13780	13780	13780	10
393	20241002	123400	26527560	13780	13780	13780	13780	0
394	20241002	123300	26527560	13780	13780	13780	13780	0
395	20241002	123200	26527560	13780	13770	13780	13770	145
396	20241002	123100	24530300	13770	13770	13770	13770	0
397	20241002	123000	24530300	13770	13770	13770	13770	0
398	20241002	122900	24530300	13770	13770	13770	13770	0
399	20241002	122800	24530300	13770	13770	13770	13770	0
400	20241002	122700	24530300	13770	13770	13770	13770	0
401	20241002	122600	24530300	13770	13770	13770	13770	0
402	20241002	122500	24530300	13770	13770	13770	13770	0
403	20241002	122400	24530300	13770	13770	13770	13770	0
404	20241002	122300	24530300	13770	13770	13770	13770	0
405	20241002	122200	24530300	13770	13770	13770	13770	0
406	20241002	122100	24530300	13770	13770	13770	13770	0
407	20241002	122000	24530300	13770	13770	13770	13770	1
408	20241002	121900	24516530	13770	13770	13770	13770	0
409	20241002	121800	24516530	13770	13770	13770	13770	0
410	20241002	121700	24516530	13770	13770	13770	13770	106
411	20241002	121600	23056910	13760	13760	13760	13760	0
412	20241002	121500	23056910	13760	13760	13760	13760	0
413	20241002	121400	23056910	13760	13760	13760	13760	0
414	20241002	121300	23056910	13760	13760	13760	13760	0
415	20241002	121200	23056910	13760	13760	13760	13760	0
416	20241002	121100	23056910	13760	13760	13760	13760	0
417	20241002	121000	23056910	13760	13760	13760	13760	8
418	20241002	120900	22946830	13750	13750	13750	13750	0
419	20241002	120800	22946830	13750	13750	13750	13750	0
420	20241002	120700	22946830	13750	13750	13750	13750	63
421	20241002	120600	22080580	13760	13760	13760	13760	0
422	20241002	120500	22080580	13760	13760	13760	13760	0
423	20241002	120400	22080580	13760	13760	13760	13760	0
424	20241002	120300	22080580	13760	13760	13760	13760	0
425	20241002	120200	22080580	13760	13760	13760	13760	0
426	20241002	120100	22080580	13760	13760	13760	13760	1
427	20241002	120000	22066820	13760	13760	13760	13760	0
428	20241002	115900	22066820	13760	13760	13760	13760	0
429	20241002	115800	22066820	13760	13760	13760	13760	0
430	20241002	115700	22066820	13760	13760	13760	13760	0
431	20241002	115600	22066820	13760	13760	13760	13760	0
432	20241002	115500	22066820	13760	13760	13760	13760	0
433	20241002	115400	22066820	13760	13760	13760	13760	0
434	20241002	115300	22066820	13760	13760	13760	13760	0
435	20241002	115200	22066820	13760	13760	13760	13760	0
436	20241002	115100	22066820	13760	13760	13760	13760	0
437	20241002	115000	22066820	13760	13760	13760	13760	0
438	20241002	114900	22066820	13760	13760	13760	13760	0
439	20241002	114800	22066820	13760	13760	13760	13760	0
440	20241002	114700	22066820	13760	13760	13760	13760	0
441	20241002	114600	22066820	13760	13760	13760	13760	0
442	20241002	114500	22066820	13760	13760	13760	13760	0
443	20241002	114400	22066820	13760	13760	13760	13760	0
444	20241002	114300	22066820	13760	13760	13760	13760	0
445	20241002	114200	22066820	13760	13760	13760	13760	0
446	20241002	114100	22066820	13760	13760	13760	13760	0
447	20241002	114000	22066820	13760	13760	13760	13760	0
448	20241002	113900	22066820	13760	13760	13760	13760	0
449	20241002	113800	22066820	13760	13760	13760	13760	0
450	20241002	113700	22066820	13760	13760	13760	13760	0
451	20241002	113600	22066820	13760	13760	13760	13760	0
452	20241002	113500	22066820	13760	13760	13760	13760	0
453	20241002	113400	22066820	13760	13760	13760	13760	0
454	20241002	113300	22066820	13760	13760	13760	13760	0
455	20241002	113200	22066820	13760	13760	13760	13760	0
456	20241002	113100	22066820	13760	13760	13760	13760	0
457	20241002	113000	22066820	13760	13760	13760	13760	0
458	20241002	112900	22066820	13760	13760	13760	13760	0
459	20241002	112800	22066820	13760	13760	13760	13760	0
460	20241002	112700	22066820	13760	13760	13760	13760	0
461	20241002	112600	22066820	13760	13760	13760	13760	0
462	20241002	112500	22066820	13760	13760	13760	13760	0
463	20241002	112400	22066820	13760	13760	13760	13760	2
464	20241002	112300	22039300	13750	13750	13750	13750	0
465	20241002	112200	22039300	13750	13750	13750	13750	0
466	20241002	112100	22039300	13750	13750	13750	13750	0
467	20241002	112000	22039300	13750	13750	13750	13750	0
468	20241002	111900	22039300	13750	13750	13750	13750	0
469	20241002	111800	22039300	13750	13750	13750	13750	0
470	20241002	111700	22039300	13750	13750	13750	13750	0
471	20241002	111600	22039300	13750	13750	13750	13750	0
472	20241002	111500	22039300	13750	13750	13750	13750	0
473	20241002	111400	22039300	13750	13750	13750	13750	0
474	20241002	111300	22039300	13750	13750	13750	13750	0
475	20241002	111200	22039300	13750	13750	13750	13750	0
476	20241002	111100	22039300	13750	13750	13750	13750	0
477	20241002	111000	22039300	13750	13750	13750	13750	62
478	20241002	110900	21186800	13750	13750	13750	13750	0
479	20241002	110800	21186800	13750	13750	13750	13750	0
480	20241002	110700	21186800	13750	13750	13750	13750	0
481	20241002	110600	21186800	13750	13750	13750	13750	0
482	20241002	110500	21186800	13750	13750	13750	13750	1
483	20241002	110400	21173050	13760	13760	13760	13760	0
484	20241002	110300	21173050	13760	13760	13760	13760	0
485	20241002	110200	21173050	13760	13760	13760	13760	0
486	20241002	110100	21173050	13760	13760	13760	13760	0
487	20241002	110000	21173050	13760	13760	13760	13760	192
488	20241002	105900	18531130	13760	13760	13760	13760	0
489	20241002	105800	18531130	13760	13760	13760	13760	0
490	20241002	105700	18531130	13760	13760	13760	13760	0
491	20241002	105600	18531130	13760	13760	13760	13760	0
492	20241002	105500	18531130	13760	13760	13760	13760	0
493	20241002	105400	18531130	13760	13760	13760	13760	0
494	20241002	105300	18531130	13760	13760	13760	13760	0
495	20241002	105200	18531130	13760	13760	13760	13760	0
496	20241002	105100	18531130	13760	13760	13760	13760	0
497	20241002	105000	18531130	13760	13760	13760	13760	0
498	20241002	104900	18531130	13760	13760	13760	13760	0
499	20241002	104800	18531130	13760	13760	13760	13760	0
500	20241002	104700	18531130	13760	13760	13760	13760	0
501	20241002	104600	18531130	13760	13760	13760	13760	0
502	20241002	104500	18531130	13760	13760	13760	13760	1
503	20241002	104400	18517370	13760	13760	13760	13760	0
504	20241002	104300	18517370	13760	13760	13760	13760	0
505	20241002	104200	18517370	13760	13760	13760	13760	0
506	20241002	104100	18517370	13760	13760	13760	13760	0
507	20241002	104000	18517370	13760	13760	13760	13760	0
508	20241002	103900	18517370	13760	13760	13760	13760	0
509	20241002	103800	18517370	13760	13760	13760	13760	0
510	20241002	103700	18517370	13760	13760	13760	13760	0
511	20241002	103600	18517370	13760	13760	13760	13760	0
512	20241002	103500	18517370	13760	13760	13760	13760	0
513	20241002	103400	18517370	13760	13760	13760	13760	0
514	20241002	103300	18517370	13760	13760	13760	13760	2
515	20241002	103200	18489850	13760	13760	13760	13760	0
516	20241002	103100	18489850	13760	13760	13760	13760	0
517	20241002	103000	18489850	13760	13760	13760	13760	0
518	20241002	102900	18489850	13760	13760	13760	13760	0
519	20241002	102800	18489850	13760	13760	13760	13760	48
520	20241002	102700	17829370	13760	13760	13760	13760	0
521	20241002	102600	17829370	13760	13760	13760	13760	0
522	20241002	102500	17829370	13760	13760	13760	13760	0
523	20241002	102400	17829370	13760	13760	13760	13760	0
524	20241002	102300	17829370	13760	13760	13760	13760	0
525	20241002	102200	17829370	13760	13760	13760	13760	1
526	20241002	102100	17815610	13760	13760	13760	13760	0
527	20241002	102000	17815610	13760	13760	13760	13760	0
528	20241002	101900	17815610	13760	13760	13760	13760	0
529	20241002	101800	17815610	13760	13760	13760	13760	0
530	20241002	101700	17815610	13760	13760	13760	13760	3
531	20241002	101600	17774330	13760	13760	13760	13760	0
532	20241002	101500	17774330	13760	13760	13760	13760	0
533	20241002	101400	17774330	13760	13760	13760	13760	0
534	20241002	101300	17774330	13760	13760	13760	13760	1
535	20241002	101200	17760570	13750	13720	13750	13720	952
536	20241002	101100	4684210	13720	13720	13720	13720	0
537	20241002	101000	4684210	13720	13720	13720	13720	0
538	20241002	100900	4684210	13720	13720	13720	13720	0
539	20241002	100800	4684210	13720	13720	13720	13720	0
540	20241002	100700	4684210	13720	13710	13720	13710	2
541	20241002	100600	4656780	13710	13710	13710	13710	2
542	20241002	100500	4629360	13710	13710	13710	13710	0
543	20241002	100400	4629360	13710	13710	13710	13710	6
544	20241002	100300	4547100	13710	13710	13710	13710	1
545	20241002	100200	4533390	13710	13710	13710	13710	14
546	20241002	100100	4341450	13730	13730	13730	13730	1
547	20241002	100000	4327720	13730	13730	13730	13730	0
548	20241002	095900	4327720	13730	13730	13730	13730	0
549	20241002	095800	4327720	13730	13730	13730	13730	0
550	20241002	095700	4327720	13730	13730	13730	13730	0
551	20241002	095600	4327720	13730	13730	13730	13730	0
552	20241002	095500	4327720	13730	13730	13730	13730	6
553	20241002	095400	4245340	13730	13730	13730	13730	0
554	20241002	095300	4245340	13730	13730	13730	13730	0
555	20241002	095200	4245340	13730	13730	13730	13730	0
556	20241002	095100	4245340	13730	13730	13730	13730	0
557	20241002	095000	4245340	13730	13730	13730	13730	0
558	20241002	094900	4245340	13730	13730	13730	13730	1
559	20241002	094800	4231610	13730	13730	13730	13730	0
560	20241002	094700	4231610	13730	13730	13730	13730	0
561	20241002	094600	4231610	13730	13730	13730	13730	0
562	20241002	094500	4231610	13730	13730	13730	13730	0
563	20241002	094400	4231610	13730	13730	13730	13730	0
564	20241002	094300	4231610	13730	13730	13730	13730	0
565	20241002	094200	4231610	13730	13730	13730	13730	0
566	20241002	094100	4231610	13730	13730	13730	13730	0
567	20241002	094000	4231610	13730	13730	13730	13730	1
568	20241002	093900	4217880	13730	13730	13730	13730	0
569	20241002	093800	4217880	13730	13730	13730	13730	0
570	20241002	093700	4217880	13730	13730	13730	13730	0
571	20241002	093600	4217880	13730	13730	13730	13730	0
572	20241002	093500	4217880	13730	13730	13730	13730	1
573	20241002	093400	4204150	13710	13710	13710	13710	4
574	20241002	093300	4149310	13710	13710	13710	13710	0
575	20241002	093200	4149310	13710	13710	13710	13710	0
576	20241002	093100	4149310	13710	13710	13710	13710	0
577	20241002	093000	4149310	13710	13710	13710	13710	0
578	20241002	092900	4149310	13710	13710	13710	13710	0
579	20241002	092800	4149310	13710	13710	13710	13710	0
580	20241002	092700	4149310	13710	13730	13730	13710	4
581	20241002	092600	4094440	13730	13730	13730	13730	8
582	20241002	092500	3984600	13740	13740	13740	13740	0
583	20241002	092400	3984600	13740	13740	13740	13740	231
584	20241002	092300	810660	13740	13740	13740	13740	20
585	20241002	092200	535860	13740	13740	13740	13740	0
586	20241002	092100	535860	13740	13740	13740	13740	5
587	20241002	092000	467160	13740	13740	13740	13740	1
588	20241002	091900	453420	13740	13740	13740	13740	0
589	20241002	091800	453420	13740	13740	13740	13740	0
590	20241002	091700	453420	13740	13740	13740	13740	0
591	20241002	091600	453420	13740	13740	13740	13740	1
592	20241002	091500	439680	13740	13740	13740	13740	0
593	20241002	091400	439680	13740	13740	13740	13740	0
594	20241002	091300	439680	13740	13740	13740	13740	0
595	20241002	091200	439680	13740	13740	13740	13740	0
596	20241002	091100	439680	13740	13740	13740	13740	4
597	20241002	091000	384720	13740	13740	13740	13740	3
598	20241002	090900	343500	13740	13740	13740	13740	0
599	20241002	090800	343500	13740	13740	13740	13740	0
600	20241002	090700	343500	13740	13740	13740	13740	2
601	20241002	090600	316020	13740	13740	13740	13740	1
602	20241002	090500	302280	13740	13740	13740	13740	0
603	20241002	090400	302280	13740	13740	13740	13740	0
604	20241002	090300	302280	13740	13740	13740	13740	0
605	20241002	090200	302280	13740	13740	13740	13740	0
606	20241002	090100	302280	13740	13740	13740	13740	0
607	20241002	090000	302280	13740	13740	13740	13740	22