KissMeData/100030/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202100	49882810	18440	18440	18440	18440	151
3	20241007	202000	49882810	18440	18440	18440	18440	0
4	20241007	201900	49882810	18440	18440	18440	18440	0
5	20241007	201800	49882810	18440	18440	18440	18440	0
6	20241007	201700	49882810	18440	18440	18440	18440	0
7	20241007	201600	49882810	18440	18440	18440	18440	0
8	20241007	201500	49882810	18440	18440	18440	18440	0
9	20241007	201400	49882810	18440	18440	18440	18440	0
10	20241007	201300	49882810	18440	18440	18440	18440	0
11	20241007	201200	49882810	18440	18440	18440	18440	0
12	20241007	201100	49882810	18440	18440	18440	18440	0
13	20241007	201000	49882810	18440	18440	18440	18440	0
14	20241007	200900	49882810	18440	18440	18440	18440	0
15	20241007	200800	49882810	18440	18440	18440	18440	0
16	20241007	200700	49882810	18440	18440	18440	18440	0
17	20241007	200600	49882810	18440	18440	18440	18440	0
18	20241007	200500	49882810	18440	18440	18440	18440	0
19	20241007	200400	49882810	18440	18440	18440	18440	0
20	20241007	200300	49882810	18440	18440	18440	18440	0
21	20241007	200200	49882810	18440	18440	18440	18440	0
22	20241007	200100	49882810	18440	18440	18440	18440	0
23	20241007	200000	49882810	18440	18440	18440	18440	0
24	20241007	195900	49882810	18440	18440	18440	18440	0
25	20241007	195800	49882810	18440	18440	18440	18440	0
26	20241007	195700	49882810	18440	18440	18440	18440	0
27	20241007	195600	49882810	18440	18440	18440	18440	0
28	20241007	195500	49882810	18440	18440	18440	18440	0
29	20241007	195400	49882810	18440	18440	18440	18440	0
30	20241007	195300	49882810	18440	18440	18440	18440	0
31	20241007	195200	49882810	18440	18440	18440	18440	0
32	20241007	195100	49882810	18440	18440	18440	18440	151
33	20241007	195000	49882810	18440	18440	18440	18440	0
34	20241007	194900	49882810	18440	18440	18440	18440	0
35	20241007	194800	49882810	18440	18440	18440	18440	0
36	20241007	194700	49882810	18440	18440	18440	18440	0
37	20241007	194600	49882810	18440	18440	18440	18440	0
38	20241007	194500	49882810	18440	18440	18440	18440	0
39	20241007	194400	49882810	18440	18440	18440	18440	0
40	20241007	194300	49882810	18440	18440	18440	18440	0
41	20241007	194200	49882810	18440	18440	18440	18440	0
42	20241007	194100	49882810	18440	18440	18440	18440	0
43	20241007	194000	49882810	18440	18440	18440	18440	0
44	20241007	193900	49882810	18440	18440	18440	18440	0
45	20241007	193800	49882810	18440	18440	18440	18440	0
46	20241007	193700	49882810	18440	18440	18440	18440	0
47	20241007	193600	49882810	18440	18440	18440	18440	0
48	20241007	193500	49882810	18440	18440	18440	18440	0
49	20241007	193400	49882810	18440	18440	18440	18440	0
50	20241007	193300	49882810	18440	18440	18440	18440	0
51	20241007	193200	49882810	18440	18440	18440	18440	0
52	20241007	193100	49882810	18440	18440	18440	18440	0
53	20241007	193000	49882810	18440	18440	18440	18440	0
54	20241007	192900	49882810	18440	18440	18440	18440	0
55	20241007	192800	49882810	18440	18440	18440	18440	0
56	20241007	192700	49882810	18440	18440	18440	18440	0
57	20241007	192600	49882810	18440	18440	18440	18440	0
58	20241007	192500	49882810	18440	18440	18440	18440	0
59	20241007	192400	49882810	18440	18440	18440	18440	0
60	20241007	192300	49882810	18440	18440	18440	18440	0
61	20241007	192200	49882810	18440	18440	18440	18440	0
62	20241007	192100	49882810	18440	18440	18440	18440	151
63	20241007	192000	49882810	18440	18440	18440	18440	0
64	20241007	191900	49882810	18440	18440	18440	18440	0
65	20241007	191800	49882810	18440	18440	18440	18440	0
66	20241007	191700	49882810	18440	18440	18440	18440	0
67	20241007	191600	49882810	18440	18440	18440	18440	0
68	20241007	191500	49882810	18440	18440	18440	18440	0
69	20241007	191400	49882810	18440	18440	18440	18440	0
70	20241007	191300	49882810	18440	18440	18440	18440	0
71	20241007	191200	49882810	18440	18440	18440	18440	0
72	20241007	191100	49882810	18440	18440	18440	18440	0
73	20241007	191000	49882810	18440	18440	18440	18440	0
74	20241007	190900	49882810	18440	18440	18440	18440	0
75	20241007	190800	49882810	18440	18440	18440	18440	0
76	20241007	190700	49882810	18440	18440	18440	18440	0
77	20241007	190600	49882810	18440	18440	18440	18440	0
78	20241007	190500	49882810	18440	18440	18440	18440	0
79	20241007	190400	49882810	18440	18440	18440	18440	0
80	20241007	190300	49882810	18440	18440	18440	18440	0
81	20241007	190200	49882810	18440	18440	18440	18440	0
82	20241007	190100	49882810	18440	18440	18440	18440	0
83	20241007	190000	49882810	18440	18440	18440	18440	0
84	20241007	185900	49882810	18440	18440	18440	18440	0
85	20241007	185800	49882810	18440	18440	18440	18440	0
86	20241007	185700	49882810	18440	18440	18440	18440	0
87	20241007	185600	49882810	18440	18440	18440	18440	0
88	20241007	185500	49882810	18440	18440	18440	18440	0
89	20241007	185400	49882810	18440	18440	18440	18440	0
90	20241007	185300	49882810	18440	18440	18440	18440	0
91	20241007	185200	49882810	18440	18440	18440	18440	0
92	20241007	185100	49882810	18440	18440	18440	18440	151
93	20241007	185000	49882810	18440	18440	18440	18440	0
94	20241007	184900	49882810	18440	18440	18440	18440	0
95	20241007	184800	49882810	18440	18440	18440	18440	0
96	20241007	184700	49882810	18440	18440	18440	18440	0
97	20241007	184600	49882810	18440	18440	18440	18440	0
98	20241007	184500	49882810	18440	18440	18440	18440	0
99	20241007	184400	49882810	18440	18440	18440	18440	0
100	20241007	184300	49882810	18440	18440	18440	18440	0
101	20241007	184200	49882810	18440	18440	18440	18440	0
102	20241007	184100	49882810	18440	18440	18440	18440	0
103	20241007	184000	49882810	18440	18440	18440	18440	0
104	20241007	183900	49882810	18440	18440	18440	18440	0
105	20241007	183800	49882810	18440	18440	18440	18440	0
106	20241007	183700	49882810	18440	18440	18440	18440	0
107	20241007	183600	49882810	18440	18440	18440	18440	0
108	20241007	183500	49882810	18440	18440	18440	18440	0
109	20241007	183400	49882810	18440	18440	18440	18440	0
110	20241007	183300	49882810	18440	18440	18440	18440	0
111	20241007	183200	49882810	18440	18440	18440	18440	0
112	20241007	183100	49882810	18440	18440	18440	18440	0
113	20241007	183000	49882810	18440	18440	18440	18440	0
114	20241007	182900	49882810	18440	18440	18440	18440	0
115	20241007	182800	49882810	18440	18440	18440	18440	0
116	20241007	182700	49882810	18440	18440	18440	18440	0
117	20241007	182600	49882810	18440	18440	18440	18440	0
118	20241007	182500	49882810	18440	18440	18440	18440	0
119	20241007	182400	49882810	18440	18440	18440	18440	0
120	20241007	182300	49882810	18440	18440	18440	18440	0
121	20241007	182200	49882810	18440	18440	18440	18440	0
122	20241007	182100	49882810	18440	18440	18440	18440	151
123	20241007	182000	49882810	18440	18440	18440	18440	0
124	20241007	181900	49882810	18440	18440	18440	18440	0
125	20241007	181800	49882810	18440	18440	18440	18440	0
126	20241007	181700	49882810	18440	18440	18440	18440	0
127	20241007	181600	49882810	18440	18440	18440	18440	0
128	20241007	181500	49882810	18440	18440	18440	18440	0
129	20241007	181400	49882810	18440	18440	18440	18440	0
130	20241007	181300	49882810	18440	18440	18440	18440	0
131	20241007	181200	49882810	18440	18440	18440	18440	0
132	20241007	181100	49882810	18440	18440	18440	18440	0
133	20241007	181000	49882810	18440	18440	18440	18440	0
134	20241007	180900	49882810	18440	18440	18440	18440	0
135	20241007	180800	49882810	18440	18440	18440	18440	0
136	20241007	180700	49882810	18440	18440	18440	18440	0
137	20241007	180600	49882810	18440	18440	18440	18440	0
138	20241007	180500	49882810	18440	18440	18440	18440	0
139	20241007	180400	49882810	18440	18440	18440	18440	0
140	20241007	180300	49882810	18440	18440	18440	18440	0
141	20241007	180200	49882810	18440	18440	18440	18440	0
142	20241007	180100	49882810	18440	18440	18440	18440	0
143	20241007	180000	49882810	18440	18440	18440	18440	0
144	20241007	175900	49882810	18440	18440	18440	18440	0
145	20241007	175800	49882810	18440	18440	18440	18440	0
146	20241007	175700	49882810	18440	18440	18440	18440	0
147	20241007	175600	49882810	18440	18440	18440	18440	0
148	20241007	175500	49882810	18440	18440	18440	18440	0
149	20241007	175400	49882810	18440	18440	18440	18440	0
150	20241007	175300	49882810	18440	18440	18440	18440	0
151	20241007	175200	49882810	18440	18440	18440	18440	0
152	20241007	175100	49882810	18440	18440	18440	18440	151
153	20241007	175000	49882810	18440	18440	18440	18440	0
154	20241007	174900	49882810	18440	18440	18440	18440	0
155	20241007	174800	49882810	18440	18440	18440	18440	0
156	20241007	174700	49882810	18440	18440	18440	18440	0
157	20241007	174600	49882810	18440	18440	18440	18440	0
158	20241007	174500	49882810	18440	18440	18440	18440	0
159	20241007	174400	49882810	18440	18440	18440	18440	0
160	20241007	174300	49882810	18440	18440	18440	18440	0
161	20241007	174200	49882810	18440	18440	18440	18440	0
162	20241007	174100	49882810	18440	18440	18440	18440	0
163	20241007	174000	49882810	18440	18440	18440	18440	0
164	20241007	173900	49882810	18440	18440	18440	18440	0
165	20241007	173800	49882810	18440	18440	18440	18440	0
166	20241007	173700	49882810	18440	18440	18440	18440	0
167	20241007	173600	49882810	18440	18440	18440	18440	0
168	20241007	173500	49882810	18440	18440	18440	18440	0
169	20241007	173400	49882810	18440	18440	18440	18440	0
170	20241007	173300	49882810	18440	18440	18440	18440	0
171	20241007	173200	49882810	18440	18440	18440	18440	0
172	20241007	173100	49882810	18440	18440	18440	18440	0
173	20241007	173000	49882810	18440	18440	18440	18440	0
174	20241007	172900	49882810	18440	18440	18440	18440	0
175	20241007	172800	49882810	18440	18440	18440	18440	0
176	20241007	172700	49882810	18440	18440	18440	18440	0
177	20241007	172600	49882810	18440	18440	18440	18440	0
178	20241007	172500	49882810	18440	18440	18440	18440	0
179	20241007	172400	49882810	18440	18440	18440	18440	0
180	20241007	172300	49882810	18440	18440	18440	18440	0
181	20241007	172200	49882810	18440	18440	18440	18440	0
182	20241007	172100	49882810	18440	18440	18440	18440	151
183	20241007	172000	49882810	18440	18440	18440	18440	0
184	20241007	171900	49882810	18440	18440	18440	18440	0
185	20241007	171800	49882810	18440	18440	18440	18440	0
186	20241007	171700	49882810	18440	18440	18440	18440	0
187	20241007	171600	49882810	18440	18440	18440	18440	0
188	20241007	171500	49882810	18440	18440	18440	18440	0
189	20241007	171400	49882810	18440	18440	18440	18440	0
190	20241007	171300	49882810	18440	18440	18440	18440	0
191	20241007	171200	49882810	18440	18440	18440	18440	0
192	20241007	171100	49882810	18440	18440	18440	18440	0
193	20241007	171000	49882810	18440	18440	18440	18440	0
194	20241007	170900	49882810	18440	18440	18440	18440	0
195	20241007	170800	49882810	18440	18440	18440	18440	0
196	20241007	170700	49882810	18440	18440	18440	18440	0
197	20241007	170600	49882810	18440	18440	18440	18440	0
198	20241007	170500	49882810	18440	18440	18440	18440	0
199	20241007	170400	49882810	18440	18440	18440	18440	0
200	20241007	170300	49882810	18440	18440	18440	18440	0
201	20241007	170200	49882810	18440	18440	18440	18440	0
202	20241007	170100	49882810	18440	18440	18440	18440	0
203	20241007	170000	49882810	18440	18440	18440	18440	0
204	20241007	165900	49882810	18440	18440	18440	18440	0
205	20241007	165800	49882810	18440	18440	18440	18440	0
206	20241007	165700	49882810	18440	18440	18440	18440	0
207	20241007	165600	49882810	18440	18440	18440	18440	0
208	20241007	165500	49882810	18440	18440	18440	18440	0
209	20241007	165400	49882810	18440	18440	18440	18440	0
210	20241007	165300	49882810	18440	18440	18440	18440	0
211	20241007	165200	49882810	18440	18440	18440	18440	0
212	20241007	165100	49882810	18440	18440	18440	18440	151
213	20241007	165000	49882810	18440	18440	18440	18440	0
214	20241007	164900	49882810	18440	18440	18440	18440	0
215	20241007	164800	49882810	18440	18440	18440	18440	0
216	20241007	164700	49882810	18440	18440	18440	18440	0
217	20241007	164600	49882810	18440	18440	18440	18440	0
218	20241007	164500	49882810	18440	18440	18440	18440	0
219	20241007	164400	49882810	18440	18440	18440	18440	0
220	20241007	164300	49882810	18440	18440	18440	18440	0
221	20241007	164200	49882810	18440	18440	18440	18440	0
222	20241007	164100	49882810	18440	18440	18440	18440	0
223	20241007	164000	49882810	18440	18440	18440	18440	0
224	20241007	163900	49882810	18440	18440	18440	18440	0
225	20241007	163800	49882810	18440	18440	18440	18440	0
226	20241007	163700	49882810	18440	18440	18440	18440	0
227	20241007	163600	49882810	18440	18440	18440	18440	0
228	20241007	163500	49882810	18440	18440	18440	18440	0
229	20241007	163400	49882810	18440	18440	18440	18440	0
230	20241007	163300	49882810	18440	18440	18440	18440	0
231	20241007	163200	49882810	18440	18440	18440	18440	0
232	20241007	163100	49882810	18440	18440	18440	18440	0
233	20241007	163000	49882810	18440	18440	18440	18440	0
234	20241007	162900	49882810	18440	18440	18440	18440	0
235	20241007	162800	49882810	18440	18440	18440	18440	0
236	20241007	162700	49882810	18440	18440	18440	18440	0
237	20241007	162600	49882810	18440	18440	18440	18440	0
238	20241007	162500	49882810	18440	18440	18440	18440	0
239	20241007	162400	49882810	18440	18440	18440	18440	0
240	20241007	162300	49882810	18440	18440	18440	18440	0
241	20241007	162200	49882810	18440	18440	18440	18440	0
242	20241007	162100	49882810	18440	18440	18440	18440	151
243	20241007	162000	49882810	18440	18440	18440	18440	0
244	20241007	161900	49882810	18440	18440	18440	18440	0
245	20241007	161800	49882810	18440	18440	18440	18440	0
246	20241007	161700	49882810	18440	18440	18440	18440	0
247	20241007	161600	49882810	18440	18440	18440	18440	0
248	20241007	161500	49882810	18440	18440	18440	18440	0
249	20241007	161400	49882810	18440	18440	18440	18440	0
250	20241007	161300	49882810	18440	18440	18440	18440	0
251	20241007	161200	49882810	18440	18440	18440	18440	0
252	20241007	161100	49882810	18440	18440	18440	18440	0
253	20241007	161000	49882810	18440	18440	18440	18440	0
254	20241007	160900	49882810	18440	18440	18440	18440	0
255	20241007	160800	49882810	18440	18440	18440	18440	0
256	20241007	160700	49882810	18440	18440	18440	18440	0
257	20241007	160600	49882810	18440	18440	18440	18440	0
258	20241007	160500	49882810	18440	18440	18440	18440	0
259	20241007	160400	49882810	18440	18440	18440	18440	0
260	20241007	160300	49882810	18440	18440	18440	18440	0
261	20241007	160200	49882810	18440	18440	18440	18440	0
262	20241007	160100	49882810	18440	18440	18440	18440	0
263	20241007	160000	49882810	18440	18440	18440	18440	0
264	20241007	155900	49882810	18440	18440	18440	18440	0
265	20241007	155800	49882810	18440	18440	18440	18440	0
266	20241007	155700	49882810	18440	18440	18440	18440	0
267	20241007	155600	49882810	18440	18440	18440	18440	0
268	20241007	155500	49882810	18440	18440	18440	18440	0
269	20241007	155400	49882810	18440	18440	18440	18440	0
270	20241007	155300	49882810	18440	18440	18440	18440	0
271	20241007	155200	49882810	18440	18440	18440	18440	0
272	20241007	155100	49882810	18440	18440	18440	18440	151
273	20241007	155000	49882810	18440	18440	18440	18440	0
274	20241007	154900	49882810	18440	18440	18440	18440	0
275	20241007	154800	49882810	18440	18440	18440	18440	0
276	20241007	154700	49882810	18440	18440	18440	18440	0
277	20241007	154600	49882810	18440	18440	18440	18440	0
278	20241007	154500	49882810	18440	18440	18440	18440	0
279	20241007	154400	49882810	18440	18440	18440	18440	0
280	20241007	154300	49882810	18440	18440	18440	18440	0
281	20241007	154200	49882810	18440	18440	18440	18440	0
282	20241007	154100	49882810	18440	18440	18440	18440	0
283	20241007	154000	49882810	18440	18440	18440	18440	0
284	20241007	153900	49882810	18440	18440	18440	18440	0
285	20241007	153800	49882810	18440	18440	18440	18440	0
286	20241007	153700	49882810	18440	18440	18440	18440	0
287	20241007	153600	49882810	18440	18440	18440	18440	0
288	20241007	153500	49882810	18440	18440	18440	18440	0
289	20241007	153400	49882810	18440	18440	18440	18440	0
290	20241007	153300	49882810	18440	18440	18440	18440	0
291	20241007	153200	49882810	18440	18440	18440	18440	0
292	20241007	153100	49882810	18440	18440	18440	18440	0
293	20241007	153000	49882810	18440	18440	18440	18440	151
294	20241007	152900	47098370	18440	18440	18440	18440	0
295	20241007	152800	47098370	18440	18440	18440	18440	0
296	20241007	152700	47098370	18440	18440	18440	18440	0
297	20241007	152600	47098370	18440	18440	18440	18440	0
298	20241007	152500	47098370	18440	18440	18440	18440	0
299	20241007	152400	47098370	18440	18440	18440	18440	0
300	20241007	152300	47098370	18440	18440	18440	18440	0
301	20241007	152200	47098370	18440	18440	18440	18440	0
302	20241007	152100	47098370	18440	18440	18440	18440	0
303	20241007	152000	47098370	18440	18440	18440	18440	0
304	20241007	151900	47098370	18440	18330	18440	18320	55
305	20241007	151800	46090600	18450	18450	18450	18450	0
306	20241007	151700	46090600	18450	18450	18450	18450	0
307	20241007	151600	46090600	18450	18450	18450	18450	0
308	20241007	151500	46090600	18450	18450	18450	18450	0
309	20241007	151400	46090600	18450	18450	18450	18450	0
310	20241007	151300	46090600	18450	18450	18450	18450	0
311	20241007	151200	46090600	18450	18450	18450	18450	0
312	20241007	151100	46090600	18450	18450	18450	18450	0
313	20241007	151000	46090600	18450	18450	18450	18450	0
314	20241007	150900	46090600	18450	18450	18450	18450	0
315	20241007	150800	46090600	18450	18450	18450	18450	0
316	20241007	150700	46090600	18450	18450	18450	18450	0
317	20241007	150600	46090600	18450	18450	18450	18450	0
318	20241007	150500	46090600	18450	18450	18450	18450	0
319	20241007	150400	46090600	18450	18450	18450	18450	0
320	20241007	150300	46090600	18450	18450	18450	18450	0
321	20241007	150200	46090600	18450	18450	18450	18450	0
322	20241007	150100	46090600	18450	18450	18450	18450	0
323	20241007	150000	46090600	18450	18450	18450	18450	0
324	20241007	145900	46090600	18450	18450	18450	18450	0
325	20241007	145800	46090600	18450	18450	18450	18450	0
326	20241007	145700	46090600	18450	18450	18450	18450	0
327	20241007	145600	46090600	18450	18450	18450	18450	0
328	20241007	145500	46090600	18450	18450	18450	18450	0
329	20241007	145400	46090600	18450	18450	18450	18450	0
330	20241007	145300	46090600	18450	18450	18450	18450	0
331	20241007	145200	46090600	18450	18450	18450	18450	0
332	20241007	145100	46090600	18450	18450	18450	18450	0
333	20241007	145000	46090600	18450	18450	18450	18450	0
334	20241007	144900	46090600	18450	18450	18450	18450	0
335	20241007	144800	46090600	18450	18450	18450	18450	0
336	20241007	144700	46090600	18450	18450	18450	18450	0
337	20241007	144600	46090600	18450	18450	18450	18450	0
338	20241007	144500	46090600	18450	18450	18450	18450	0
339	20241007	144400	46090600	18450	18450	18450	18450	1
340	20241007	144300	46072150	18330	18440	18450	18330	14
341	20241007	144200	45815300	18440	18360	18440	18340	526
342	20241007	144100	36167580	18360	18370	18370	18360	25
343	20241007	144000	35708480	18450	18450	18450	18450	0
344	20241007	143900	35708480	18450	18450	18450	18450	0
345	20241007	143800	35708480	18450	18450	18450	18450	0
346	20241007	143700	35708480	18450	18450	18450	18450	0
347	20241007	143600	35708480	18450	18450	18450	18450	0
348	20241007	143500	35708480	18450	18450	18450	18450	0
349	20241007	143400	35708480	18450	18450	18450	18450	0
350	20241007	143300	35708480	18450	18450	18450	18450	0
351	20241007	143200	35708480	18450	18450	18450	18450	0
352	20241007	143100	35708480	18450	18450	18450	18450	0
353	20241007	143000	35708480	18450	18450	18450	18450	0
354	20241007	142900	35708480	18450	18450	18450	18450	0
355	20241007	142800	35708480	18450	18450	18450	18450	0
356	20241007	142700	35708480	18450	18450	18450	18450	4
357	20241007	142600	35634680	18450	18450	18450	18450	1
358	20241007	142500	35616230	18360	18360	18360	18360	50
359	20241007	142400	34698230	18450	18450	18450	18450	0
360	20241007	142300	34698230	18450	18450	18450	18450	0
361	20241007	142200	34698230	18450	18450	18450	18450	0
362	20241007	142100	34698230	18450	18450	18450	18450	0
363	20241007	142000	34698230	18450	18450	18450	18450	0
364	20241007	141900	34698230	18450	18450	18450	18450	0
365	20241007	141800	34698230	18450	18450	18450	18450	0
366	20241007	141700	34698230	18450	18450	18450	18450	0
367	20241007	141600	34698230	18450	18450	18450	18450	0
368	20241007	141500	34698230	18450	18450	18450	18450	0
369	20241007	141400	34698230	18450	18450	18450	18450	0
370	20241007	141300	34698230	18450	18450	18450	18450	0
371	20241007	141200	34698230	18450	18450	18450	18450	0
372	20241007	141100	34698230	18450	18450	18450	18450	0
373	20241007	141000	34698230	18450	18450	18450	18450	0
374	20241007	140900	34698230	18450	18450	18450	18450	0
375	20241007	140800	34698230	18450	18450	18450	18450	0
376	20241007	140700	34698230	18450	18450	18450	18450	0
377	20241007	140600	34698230	18450	18450	18450	18450	0
378	20241007	140500	34698230	18450	18450	18450	18450	0
379	20241007	140400	34698230	18450	18450	18450	18450	0
380	20241007	140300	34698230	18450	18450	18450	18450	0
381	20241007	140200	34698230	18450	18450	18450	18450	0
382	20241007	140100	34698230	18450	18450	18450	18450	0
383	20241007	140000	34698230	18450	18450	18450	18450	0
384	20241007	135900	34698230	18450	18450	18450	18450	0
385	20241007	135800	34698230	18450	18450	18450	18450	0
386	20241007	135700	34698230	18450	18450	18450	18450	10
387	20241007	135600	34513730	18450	18450	18450	18450	0
388	20241007	135500	34513730	18450	18450	18450	18450	0
389	20241007	135400	34513730	18450	18440	18450	18440	2
390	20241007	135300	34476840	18440	18440	18440	18440	0
391	20241007	135200	34476840	18440	18440	18440	18440	1
392	20241007	135100	34458400	18360	18360	18360	18360	2
393	20241007	135000	34421680	18460	18460	18460	18460	0
394	20241007	134900	34421680	18460	18460	18460	18460	0
395	20241007	134800	34421680	18460	18460	18460	18460	0
396	20241007	134700	34421680	18460	18460	18460	18460	0
397	20241007	134600	34421680	18460	18460	18460	18460	0
398	20241007	134500	34421680	18460	18460	18460	18460	0
399	20241007	134400	34421680	18460	18460	18460	18460	0
400	20241007	134300	34421680	18460	18460	18460	18460	0
401	20241007	134200	34421680	18460	18460	18460	18460	0
402	20241007	134100	34421680	18460	18460	18460	18460	0
403	20241007	134000	34421680	18460	18460	18460	18460	0
404	20241007	133900	34421680	18460	18460	18460	18460	0
405	20241007	133800	34421680	18460	18460	18460	18460	0
406	20241007	133700	34421680	18460	18460	18460	18460	0
407	20241007	133600	34421680	18460	18460	18460	18460	0
408	20241007	133500	34421680	18460	18460	18460	18460	0
409	20241007	133400	34421680	18460	18460	18460	18460	0
410	20241007	133300	34421680	18460	18460	18460	18460	0
411	20241007	133200	34421680	18460	18460	18460	18460	0
412	20241007	133100	34421680	18460	18460	18460	18460	0
413	20241007	133000	34421680	18460	18460	18460	18460	0
414	20241007	132900	34421680	18460	18460	18460	18460	0
415	20241007	132800	34421680	18460	18460	18460	18460	0
416	20241007	132700	34421680	18460	18460	18460	18460	0
417	20241007	132600	34421680	18460	18460	18460	18460	0
418	20241007	132500	34421680	18460	18460	18460	18460	0
419	20241007	132400	34421680	18460	18460	18460	18460	0
420	20241007	132300	34421680	18460	18460	18460	18460	0
421	20241007	132200	34421680	18460	18460	18460	18460	0
422	20241007	132100	34421680	18460	18460	18460	18460	0
423	20241007	132000	34421680	18460	18460	18460	18460	0
424	20241007	131900	34421680	18460	18460	18460	18460	0
425	20241007	131800	34421680	18460	18460	18460	18460	0
426	20241007	131700	34421680	18460	18460	18460	18460	0
427	20241007	131600	34421680	18460	18460	18460	18460	0
428	20241007	131500	34421680	18460	18460	18460	18460	0
429	20241007	131400	34421680	18460	18460	18460	18460	0
430	20241007	131300	34421680	18460	18460	18460	18460	0
431	20241007	131200	34421680	18460	18460	18460	18460	0
432	20241007	131100	34421680	18460	18460	18460	18460	0
433	20241007	131000	34421680	18460	18460	18460	18460	0
434	20241007	130900	34421680	18460	18460	18460	18460	0
435	20241007	130800	34421680	18460	18460	18460	18460	0
436	20241007	130700	34421680	18460	18460	18460	18460	0
437	20241007	130600	34421680	18460	18460	18460	18460	0
438	20241007	130500	34421680	18460	18460	18460	18460	0
439	20241007	130400	34421680	18460	18460	18460	18460	0
440	20241007	130300	34421680	18460	18460	18460	18460	0
441	20241007	130200	34421680	18460	18460	18460	18460	0
442	20241007	130100	34421680	18460	18460	18460	18460	0
443	20241007	130000	34421680	18460	18460	18460	18460	0
444	20241007	125900	34421680	18460	18460	18460	18460	0
445	20241007	125800	34421680	18460	18460	18460	18460	0
446	20241007	125700	34421680	18460	18460	18460	18460	0
447	20241007	125600	34421680	18460	18460	18460	18460	1
448	20241007	125500	34403220	18360	18360	18360	18360	1
449	20241007	125400	34384860	18360	18360	18360	18360	0
450	20241007	125300	34384860	18360	18360	18360	18360	0
451	20241007	125200	34384860	18360	18360	18360	18360	0
452	20241007	125100	34384860	18360	18360	18360	18360	0
453	20241007	125000	34384860	18360	18360	18360	18360	0
454	20241007	124900	34384860	18360	18360	18360	18360	0
455	20241007	124800	34384860	18360	18380	18380	18360	512
456	20241007	124700	24981580	18380	18380	18380	18380	0
457	20241007	124600	24981580	18380	18380	18380	18380	0
458	20241007	124500	24981580	18380	18380	18380	18380	0
459	20241007	124400	24981580	18380	18380	18380	18380	0
460	20241007	124300	24981580	18380	18380	18380	18380	0
461	20241007	124200	24981580	18380	18380	18380	18380	0
462	20241007	124100	24981580	18380	18380	18380	18380	0
463	20241007	124000	24981580	18380	18380	18380	18380	0
464	20241007	123900	24981580	18380	18380	18380	18380	0
465	20241007	123800	24981580	18380	18380	18380	18380	0
466	20241007	123700	24981580	18380	18380	18380	18380	0
467	20241007	123600	24981580	18380	18380	18380	18380	0
468	20241007	123500	24981580	18380	18380	18380	18380	13
469	20241007	123400	24742640	18360	18360	18360	18360	0
470	20241007	123300	24742640	18360	18360	18360	18360	0
471	20241007	123200	24742640	18360	18360	18360	18360	0
472	20241007	123100	24742640	18360	18360	18360	18360	0
473	20241007	123000	24742640	18360	18360	18360	18360	0
474	20241007	122900	24742640	18360	18360	18360	18360	0
475	20241007	122800	24742640	18360	18360	18360	18360	0
476	20241007	122700	24742640	18360	18360	18360	18360	0
477	20241007	122600	24742640	18360	18360	18360	18360	0
478	20241007	122500	24742640	18360	18360	18360	18360	0
479	20241007	122400	24742640	18360	18360	18360	18360	0
480	20241007	122300	24742640	18360	18360	18360	18360	0
481	20241007	122200	24742640	18360	18360	18360	18360	0
482	20241007	122100	24742640	18360	18360	18360	18360	0
483	20241007	122000	24742640	18360	18360	18360	18360	0
484	20241007	121900	24742640	18360	18360	18360	18360	0
485	20241007	121800	24742640	18360	18360	18360	18360	0
486	20241007	121700	24742640	18360	18360	18360	18360	0
487	20241007	121600	24742640	18360	18360	18360	18360	0
488	20241007	121500	24742640	18360	18360	18360	18360	100
489	20241007	121400	22906640	18360	18360	18360	18360	0
490	20241007	121300	22906640	18360	18360	18360	18360	0
491	20241007	121200	22906640	18360	18360	18360	18360	0
492	20241007	121100	22906640	18360	18360	18360	18360	0
493	20241007	121000	22906640	18360	18360	18360	18360	0
494	20241007	120900	22906640	18360	18360	18360	18360	0
495	20241007	120800	22906640	18360	18360	18360	18360	0
496	20241007	120700	22906640	18360	18360	18360	18360	0
497	20241007	120600	22906640	18360	18370	18370	18360	100
498	20241007	120500	21070460	18480	18480	18480	18480	0
499	20241007	120400	21070460	18480	18480	18480	18480	0
500	20241007	120300	21070460	18480	18480	18480	18480	0
501	20241007	120200	21070460	18480	18480	18480	18480	0
502	20241007	120100	21070460	18480	18480	18480	18480	0
503	20241007	120000	21070460	18480	18480	18480	18480	0
504	20241007	115900	21070460	18480	18480	18480	18480	0
505	20241007	115800	21070460	18480	18480	18480	18480	0
506	20241007	115700	21070460	18480	18480	18480	18480	0
507	20241007	115600	21070460	18480	18470	18480	18470	66
508	20241007	115500	19850990	18500	18500	18500	18500	0
509	20241007	115400	19850990	18500	18500	18500	18500	0
510	20241007	115300	19850990	18500	18500	18500	18500	0
511	20241007	115200	19850990	18500	18500	18500	18500	0
512	20241007	115100	19850990	18500	18500	18500	18500	0
513	20241007	115000	19850990	18500	18500	18500	18500	0
514	20241007	114900	19850990	18500	18500	18500	18500	0
515	20241007	114800	19850990	18500	18500	18500	18500	0
516	20241007	114700	19850990	18500	18500	18500	18500	0
517	20241007	114600	19850990	18500	18500	18500	18500	0
518	20241007	114500	19850990	18500	18500	18500	18500	0
519	20241007	114400	19850990	18500	18500	18500	18500	0
520	20241007	114300	19850990	18500	18500	18500	18500	0
521	20241007	114200	19850990	18500	18500	18500	18500	0
522	20241007	114100	19850990	18500	18500	18500	18500	0
523	20241007	114000	19850990	18500	18500	18500	18500	0
524	20241007	113900	19850990	18500	18500	18500	18500	0
525	20241007	113800	19850990	18500	18500	18500	18500	0
526	20241007	113700	19850990	18500	18500	18500	18500	0
527	20241007	113600	19850990	18500	18500	18500	18500	0
528	20241007	113500	19850990	18500	18500	18500	18500	0
529	20241007	113400	19850990	18500	18500	18500	18500	0
530	20241007	113300	19850990	18500	18500	18500	18500	0
531	20241007	113200	19850990	18500	18500	18500	18500	0
532	20241007	113100	19850990	18500	18500	18500	18500	0
533	20241007	113000	19850990	18500	18500	18500	18500	0
534	20241007	112900	19850990	18500	18500	18500	18500	0
535	20241007	112800	19850990	18500	18500	18500	18500	0
536	20241007	112700	19850990	18500	18500	18500	18500	0
537	20241007	112600	19850990	18500	18500	18500	18500	0
538	20241007	112500	19850990	18500	18500	18500	18500	0
539	20241007	112400	19850990	18500	18500	18500	18500	0
540	20241007	112300	19850990	18500	18500	18500	18500	0
541	20241007	112200	19850990	18500	18500	18500	18500	1
542	20241007	112100	19832490	18370	18370	18370	18370	1
543	20241007	112000	19814120	18510	18510	18510	18510	0
544	20241007	111900	19814120	18510	18510	18510	18510	0
545	20241007	111800	19814120	18510	18510	18510	18510	0
546	20241007	111700	19814120	18510	18510	18510	18510	0
547	20241007	111600	19814120	18510	18510	18510	18510	1
548	20241007	111500	19795610	18520	18520	18520	18520	0
549	20241007	111400	19795610	18520	18520	18520	18520	0
550	20241007	111300	19795610	18520	18520	18520	18520	0
551	20241007	111200	19795610	18520	18520	18520	18520	0
552	20241007	111100	19795610	18520	18520	18520	18520	0
553	20241007	111000	19795610	18520	18520	18520	18520	0
554	20241007	110900	19795610	18520	18520	18520	18520	0
555	20241007	110800	19795610	18520	18520	18520	18520	0
556	20241007	110700	19795610	18520	18520	18520	18520	0
557	20241007	110600	19795610	18520	18520	18520	18520	0
558	20241007	110500	19795610	18520	18520	18520	18520	0
559	20241007	110400	19795610	18520	18520	18520	18520	0
560	20241007	110300	19795610	18520	18520	18520	18520	0
561	20241007	110200	19795610	18520	18520	18520	18520	0
562	20241007	110100	19795610	18520	18520	18520	18520	0
563	20241007	110000	19795610	18520	18520	18520	18520	0
564	20241007	105900	19795610	18520	18520	18520	18520	1
565	20241007	105800	19777090	18330	18330	18330	18330	0
566	20241007	105700	19777090	18330	18330	18330	18330	0
567	20241007	105600	19777090	18330	18330	18330	18330	0
568	20241007	105500	19777090	18330	18330	18330	18330	1
569	20241007	105400	19758760	18530	18530	18530	18530	0
570	20241007	105300	19758760	18530	18530	18530	18530	0
571	20241007	105200	19758760	18530	18530	18530	18530	0
572	20241007	105100	19758760	18530	18530	18530	18530	0
573	20241007	105000	19758760	18530	18460	18530	18460	22
574	20241007	104900	19351870	18460	18460	18460	18460	0
575	20241007	104800	19351870	18460	18460	18460	18460	0
576	20241007	104700	19351870	18460	18460	18460	18460	0
577	20241007	104600	19351870	18460	18460	18460	18460	0
578	20241007	104500	19351870	18460	18460	18460	18460	0
579	20241007	104400	19351870	18460	18460	18460	18460	0
580	20241007	104300	19351870	18460	18460	18460	18460	0
581	20241007	104200	19351870	18460	18460	18460	18460	0
582	20241007	104100	19351870	18460	18460	18460	18460	0
583	20241007	104000	19351870	18460	18460	18460	18460	0
584	20241007	103900	19351870	18460	18460	18460	18460	0
585	20241007	103800	19351870	18460	18460	18460	18460	0
586	20241007	103700	19351870	18460	18460	18460	18460	0
587	20241007	103600	19351870	18460	18460	18460	18460	0
588	20241007	103500	19351870	18460	18460	18460	18460	0
589	20241007	103400	19351870	18460	18460	18460	18460	0
590	20241007	103300	19351870	18460	18460	18460	18460	0
591	20241007	103200	19351870	18460	18460	18460	18460	0
592	20241007	103100	19351870	18460	18460	18460	18460	0
593	20241007	103000	19351870	18460	18460	18460	18460	0
594	20241007	102900	19351870	18460	18460	18460	18460	0
595	20241007	102800	19351870	18460	18460	18460	18460	0
596	20241007	102700	19351870	18460	18460	18460	18460	1
597	20241007	102600	19333410	18410	18410	18410	18410	0
598	20241007	102500	19333410	18410	18410	18410	18410	0
599	20241007	102400	19333410	18410	18410	18410	18410	0
600	20241007	102300	19333410	18410	18410	18410	18410	0
601	20241007	102200	19333410	18410	18410	18410	18410	0
602	20241007	102100	19333410	18410	18410	18410	18410	0
603	20241007	102000	19333410	18410	18410	18410	18410	0
604	20241007	101900	19333410	18410	18410	18410	18410	0
605	20241007	101800	19333410	18410	18410	18410	18410	35
606	20241007	101700	18689060	18410	18410	18410	18410	0
607	20241007	101600	18689060	18410	18390	18410	18390	282
608	20241007	101500	13498900	18390	18390	18390	18390	0
609	20241007	101400	13498900	18390	18390	18390	18390	0
610	20241007	101300	13498900	18390	18390	18390	18390	0
611	20241007	101200	13498900	18390	18390	18390	18390	1
612	20241007	101100	13480510	18380	18380	18380	18380	10
613	20241007	101000	13296710	18390	18390	18390	18390	0
614	20241007	100900	13296710	18390	18390	18390	18390	0
615	20241007	100800	13296710	18390	18390	18390	18390	1
616	20241007	100700	13278320	18380	18380	18380	18380	0
617	20241007	100600	13278320	18380	18370	18380	18370	197
618	20241007	100500	9657790	18380	18380	18380	18380	0
619	20241007	100400	9657790	18380	18380	18380	18380	0
620	20241007	100300	9657790	18380	18380	18380	18380	0
621	20241007	100200	9657790	18380	18380	18380	18380	0
622	20241007	100100	9657790	18380	18380	18380	18380	0
623	20241007	100000	9657790	18380	18380	18380	18380	0
624	20241007	095900	9657790	18380	18380	18380	18380	0
625	20241007	095800	9657790	18380	18380	18380	18380	0
626	20241007	095700	9657790	18380	18380	18380	18380	0
627	20241007	095600	9657790	18380	18380	18380	18380	0
628	20241007	095500	9657790	18380	18380	18380	18380	0
629	20241007	095400	9657790	18380	18380	18380	18380	0
630	20241007	095300	9657790	18380	18380	18380	18380	0
631	20241007	095200	9657790	18380	18380	18380	18380	0
632	20241007	095100	9657790	18380	18380	18380	18380	0
633	20241007	095000	9657790	18380	18380	18380	18380	1
634	20241007	094900	9639410	18380	18380	18380	18380	1
635	20241007	094800	9621030	18370	18370	18370	18370	10
636	20241007	094700	9437330	18370	18370	18370	18370	0
637	20241007	094600	9437330	18370	18370	18370	18370	10
638	20241007	094500	9253630	18380	18380	18380	18380	0
639	20241007	094400	9253630	18380	18380	18380	18380	0
640	20241007	094300	9253630	18380	18380	18380	18380	0
641	20241007	094200	9253630	18380	18380	18380	18380	0
642	20241007	094100	9253630	18380	18380	18380	18380	0
643	20241007	094000	9253630	18380	18380	18380	18380	0
644	20241007	093900	9253630	18380	18380	18380	18380	0
645	20241007	093800	9253630	18380	18380	18380	18380	0
646	20241007	093700	9253630	18380	18380	18380	18380	0
647	20241007	093600	9253630	18380	18380	18380	18380	0
648	20241007	093500	9253630	18380	18380	18380	18380	0
649	20241007	093400	9253630	18380	18380	18380	18380	0
650	20241007	093300	9253630	18380	18380	18380	18380	0
651	20241007	093200	9253630	18380	18380	18380	18380	0
652	20241007	093100	9253630	18380	18380	18380	18380	0
653	20241007	093000	9253630	18380	18380	18380	18380	0
654	20241007	092900	9253630	18380	18380	18380	18380	0
655	20241007	092800	9253630	18380	18380	18380	18380	0
656	20241007	092700	9253630	18380	18380	18380	18380	0
657	20241007	092600	9253630	18380	18380	18380	18380	0
658	20241007	092500	9253630	18380	18380	18380	18380	1
659	20241007	092400	9235250	18240	18250	18250	18240	30
660	20241007	092300	8687780	18400	18400	18400	18400	0
661	20241007	092200	8687780	18400	18400	18400	18400	0
662	20241007	092100	8687780	18400	18400	18400	18400	0
663	20241007	092000	8687780	18400	18400	18400	18400	0
664	20241007	091900	8687780	18400	18400	18400	18400	0
665	20241007	091800	8687780	18400	18400	18400	18400	0
666	20241007	091700	8687780	18400	18400	18400	18400	0
667	20241007	091600	8687780	18400	18400	18400	18400	0
668	20241007	091500	8687780	18400	18400	18400	18400	10
669	20241007	091400	8503780	18410	18410	18410	18410	0
670	20241007	091300	8503780	18410	18410	18410	18410	0
671	20241007	091200	8503780	18410	18410	18410	18410	0
672	20241007	091100	8503780	18410	18410	18410	18410	0
673	20241007	091000	8503780	18410	18410	18410	18410	16
674	20241007	090900	8209220	18420	18420	18420	18420	0
675	20241007	090800	8209220	18420	18420	18420	18420	0
676	20241007	090700	8209220	18420	18420	18420	18420	0
677	20241007	090600	8209220	18420	18420	18420	18420	50
678	20241007	090500	7288220	18440	18440	18440	18440	0
679	20241007	090400	7288220	18440	18440	18440	18440	0
680	20241007	090300	7288220	18440	18440	18440	18440	0
681	20241007	090200	7288220	18440	18440	18440	18440	1
682	20241007	090100	7269780	18220	18220	18220	18220	0
683	20241007	090000	7269780	18220	18220	18220	18220	399