KissMeData/102940/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202300	124406730	18720	18720	18720	18720	104
3	20241007	202200	124406730	18720	18720	18720	18720	0
4	20241007	202100	124406730	18720	18720	18720	18720	0
5	20241007	202000	124406730	18720	18720	18720	18720	0
6	20241007	201900	124406730	18720	18720	18720	18720	0
7	20241007	201800	124406730	18720	18720	18720	18720	0
8	20241007	201700	124406730	18720	18720	18720	18720	0
9	20241007	201600	124406730	18720	18720	18720	18720	0
10	20241007	201500	124406730	18720	18720	18720	18720	0
11	20241007	201400	124406730	18720	18720	18720	18720	0
12	20241007	201300	124406730	18720	18720	18720	18720	0
13	20241007	201200	124406730	18720	18720	18720	18720	0
14	20241007	201100	124406730	18720	18720	18720	18720	0
15	20241007	201000	124406730	18720	18720	18720	18720	0
16	20241007	200900	124406730	18720	18720	18720	18720	0
17	20241007	200800	124406730	18720	18720	18720	18720	0
18	20241007	200700	124406730	18720	18720	18720	18720	0
19	20241007	200600	124406730	18720	18720	18720	18720	0
20	20241007	200500	124406730	18720	18720	18720	18720	0
21	20241007	200400	124406730	18720	18720	18720	18720	0
22	20241007	200300	124406730	18720	18720	18720	18720	0
23	20241007	200200	124406730	18720	18720	18720	18720	0
24	20241007	200100	124406730	18720	18720	18720	18720	0
25	20241007	200000	124406730	18720	18720	18720	18720	0
26	20241007	195900	124406730	18720	18720	18720	18720	0
27	20241007	195800	124406730	18720	18720	18720	18720	0
28	20241007	195700	124406730	18720	18720	18720	18720	0
29	20241007	195600	124406730	18720	18720	18720	18720	0
30	20241007	195500	124406730	18720	18720	18720	18720	0
31	20241007	195400	124406730	18720	18720	18720	18720	0
32	20241007	195300	124406730	18720	18720	18720	18720	104
33	20241007	195200	124406730	18720	18720	18720	18720	0
34	20241007	195100	124406730	18720	18720	18720	18720	0
35	20241007	195000	124406730	18720	18720	18720	18720	0
36	20241007	194900	124406730	18720	18720	18720	18720	0
37	20241007	194800	124406730	18720	18720	18720	18720	0
38	20241007	194700	124406730	18720	18720	18720	18720	0
39	20241007	194600	124406730	18720	18720	18720	18720	0
40	20241007	194500	124406730	18720	18720	18720	18720	0
41	20241007	194400	124406730	18720	18720	18720	18720	0
42	20241007	194300	124406730	18720	18720	18720	18720	0
43	20241007	194200	124406730	18720	18720	18720	18720	0
44	20241007	194100	124406730	18720	18720	18720	18720	0
45	20241007	194000	124406730	18720	18720	18720	18720	0
46	20241007	193900	124406730	18720	18720	18720	18720	0
47	20241007	193800	124406730	18720	18720	18720	18720	0
48	20241007	193700	124406730	18720	18720	18720	18720	0
49	20241007	193600	124406730	18720	18720	18720	18720	0
50	20241007	193500	124406730	18720	18720	18720	18720	0
51	20241007	193400	124406730	18720	18720	18720	18720	0
52	20241007	193300	124406730	18720	18720	18720	18720	0
53	20241007	193200	124406730	18720	18720	18720	18720	0
54	20241007	193100	124406730	18720	18720	18720	18720	0
55	20241007	193000	124406730	18720	18720	18720	18720	0
56	20241007	192900	124406730	18720	18720	18720	18720	0
57	20241007	192800	124406730	18720	18720	18720	18720	0
58	20241007	192700	124406730	18720	18720	18720	18720	0
59	20241007	192600	124406730	18720	18720	18720	18720	0
60	20241007	192500	124406730	18720	18720	18720	18720	0
61	20241007	192400	124406730	18720	18720	18720	18720	0
62	20241007	192300	124406730	18720	18720	18720	18720	104
63	20241007	192200	124406730	18720	18720	18720	18720	0
64	20241007	192100	124406730	18720	18720	18720	18720	0
65	20241007	192000	124406730	18720	18720	18720	18720	0
66	20241007	191900	124406730	18720	18720	18720	18720	0
67	20241007	191800	124406730	18720	18720	18720	18720	0
68	20241007	191700	124406730	18720	18720	18720	18720	0
69	20241007	191600	124406730	18720	18720	18720	18720	0
70	20241007	191500	124406730	18720	18720	18720	18720	0
71	20241007	191400	124406730	18720	18720	18720	18720	0
72	20241007	191300	124406730	18720	18720	18720	18720	0
73	20241007	191200	124406730	18720	18720	18720	18720	0
74	20241007	191100	124406730	18720	18720	18720	18720	0
75	20241007	191000	124406730	18720	18720	18720	18720	0
76	20241007	190900	124406730	18720	18720	18720	18720	0
77	20241007	190800	124406730	18720	18720	18720	18720	0
78	20241007	190700	124406730	18720	18720	18720	18720	0
79	20241007	190600	124406730	18720	18720	18720	18720	0
80	20241007	190500	124406730	18720	18720	18720	18720	0
81	20241007	190400	124406730	18720	18720	18720	18720	0
82	20241007	190300	124406730	18720	18720	18720	18720	0
83	20241007	190200	124406730	18720	18720	18720	18720	0
84	20241007	190100	124406730	18720	18720	18720	18720	0
85	20241007	190000	124406730	18720	18720	18720	18720	0
86	20241007	185900	124406730	18720	18720	18720	18720	0
87	20241007	185800	124406730	18720	18720	18720	18720	0
88	20241007	185700	124406730	18720	18720	18720	18720	0
89	20241007	185600	124406730	18720	18720	18720	18720	0
90	20241007	185500	124406730	18720	18720	18720	18720	0
91	20241007	185400	124406730	18720	18720	18720	18720	0
92	20241007	185300	124406730	18720	18720	18720	18720	104
93	20241007	185200	124406730	18720	18720	18720	18720	0
94	20241007	185100	124406730	18720	18720	18720	18720	0
95	20241007	185000	124406730	18720	18720	18720	18720	0
96	20241007	184900	124406730	18720	18720	18720	18720	0
97	20241007	184800	124406730	18720	18720	18720	18720	0
98	20241007	184700	124406730	18720	18720	18720	18720	0
99	20241007	184600	124406730	18720	18720	18720	18720	0
100	20241007	184500	124406730	18720	18720	18720	18720	0
101	20241007	184400	124406730	18720	18720	18720	18720	0
102	20241007	184300	124406730	18720	18720	18720	18720	0
103	20241007	184200	124406730	18720	18720	18720	18720	0
104	20241007	184100	124406730	18720	18720	18720	18720	0
105	20241007	184000	124406730	18720	18720	18720	18720	0
106	20241007	183900	124406730	18720	18720	18720	18720	0
107	20241007	183800	124406730	18720	18720	18720	18720	0
108	20241007	183700	124406730	18720	18720	18720	18720	0
109	20241007	183600	124406730	18720	18720	18720	18720	0
110	20241007	183500	124406730	18720	18720	18720	18720	0
111	20241007	183400	124406730	18720	18720	18720	18720	0
112	20241007	183300	124406730	18720	18720	18720	18720	0
113	20241007	183200	124406730	18720	18720	18720	18720	0
114	20241007	183100	124406730	18720	18720	18720	18720	0
115	20241007	183000	124406730	18720	18720	18720	18720	0
116	20241007	182900	124406730	18720	18720	18720	18720	0
117	20241007	182800	124406730	18720	18720	18720	18720	0
118	20241007	182700	124406730	18720	18720	18720	18720	0
119	20241007	182600	124406730	18720	18720	18720	18720	0
120	20241007	182500	124406730	18720	18720	18720	18720	0
121	20241007	182400	124406730	18720	18720	18720	18720	0
122	20241007	182300	124406730	18720	18720	18720	18720	104
123	20241007	182200	124406730	18720	18720	18720	18720	0
124	20241007	182100	124406730	18720	18720	18720	18720	0
125	20241007	182000	124406730	18720	18720	18720	18720	0
126	20241007	181900	124406730	18720	18720	18720	18720	0
127	20241007	181800	124406730	18720	18720	18720	18720	0
128	20241007	181700	124406730	18720	18720	18720	18720	0
129	20241007	181600	124406730	18720	18720	18720	18720	0
130	20241007	181500	124406730	18720	18720	18720	18720	0
131	20241007	181400	124406730	18720	18720	18720	18720	0
132	20241007	181300	124406730	18720	18720	18720	18720	0
133	20241007	181200	124406730	18720	18720	18720	18720	0
134	20241007	181100	124406730	18720	18720	18720	18720	0
135	20241007	181000	124406730	18720	18720	18720	18720	0
136	20241007	180900	124406730	18720	18720	18720	18720	0
137	20241007	180800	124406730	18720	18720	18720	18720	0
138	20241007	180700	124406730	18720	18720	18720	18720	0
139	20241007	180600	124406730	18720	18720	18720	18720	0
140	20241007	180500	124406730	18720	18720	18720	18720	0
141	20241007	180400	124406730	18720	18720	18720	18720	0
142	20241007	180300	124406730	18720	18720	18720	18720	0
143	20241007	180200	124406730	18720	18720	18720	18720	0
144	20241007	180100	124406730	18720	18720	18720	18720	0
145	20241007	180000	124406730	18720	18720	18720	18720	0
146	20241007	175900	124406730	18720	18720	18720	18720	0
147	20241007	175800	124406730	18720	18720	18720	18720	0
148	20241007	175700	124406730	18720	18720	18720	18720	0
149	20241007	175600	124406730	18720	18720	18720	18720	0
150	20241007	175500	124406730	18720	18720	18720	18720	0
151	20241007	175400	124406730	18720	18720	18720	18720	0
152	20241007	175300	124406730	18720	18720	18720	18720	104
153	20241007	175200	124406730	18720	18720	18720	18720	0
154	20241007	175100	124406730	18720	18720	18720	18720	0
155	20241007	175000	124406730	18720	18720	18720	18720	0
156	20241007	174900	124406730	18720	18720	18720	18720	0
157	20241007	174800	124406730	18720	18720	18720	18720	0
158	20241007	174700	124406730	18720	18720	18720	18720	0
159	20241007	174600	124406730	18720	18720	18720	18720	0
160	20241007	174500	124406730	18720	18720	18720	18720	0
161	20241007	174400	124406730	18720	18720	18720	18720	0
162	20241007	174300	124406730	18720	18720	18720	18720	0
163	20241007	174200	124406730	18720	18720	18720	18720	0
164	20241007	174100	124406730	18720	18720	18720	18720	0
165	20241007	174000	124406730	18720	18720	18720	18720	0
166	20241007	173900	124406730	18720	18720	18720	18720	0
167	20241007	173800	124406730	18720	18720	18720	18720	0
168	20241007	173700	124406730	18720	18720	18720	18720	0
169	20241007	173600	124406730	18720	18720	18720	18720	0
170	20241007	173500	124406730	18720	18720	18720	18720	0
171	20241007	173400	124406730	18720	18720	18720	18720	0
172	20241007	173300	124406730	18720	18720	18720	18720	0
173	20241007	173200	124406730	18720	18720	18720	18720	0
174	20241007	173100	124406730	18720	18720	18720	18720	0
175	20241007	173000	124406730	18720	18720	18720	18720	0
176	20241007	172900	124406730	18720	18720	18720	18720	0
177	20241007	172800	124406730	18720	18720	18720	18720	0
178	20241007	172700	124406730	18720	18720	18720	18720	0
179	20241007	172600	124406730	18720	18720	18720	18720	0
180	20241007	172500	124406730	18720	18720	18720	18720	0
181	20241007	172400	124406730	18720	18720	18720	18720	0
182	20241007	172300	124406730	18720	18720	18720	18720	104
183	20241007	172200	124406730	18720	18720	18720	18720	0
184	20241007	172100	124406730	18720	18720	18720	18720	0
185	20241007	172000	124406730	18720	18720	18720	18720	0
186	20241007	171900	124406730	18720	18720	18720	18720	0
187	20241007	171800	124406730	18720	18720	18720	18720	0
188	20241007	171700	124406730	18720	18720	18720	18720	0
189	20241007	171600	124406730	18720	18720	18720	18720	0
190	20241007	171500	124406730	18720	18720	18720	18720	0
191	20241007	171400	124406730	18720	18720	18720	18720	0
192	20241007	171300	124406730	18720	18720	18720	18720	0
193	20241007	171200	124406730	18720	18720	18720	18720	0
194	20241007	171100	124406730	18720	18720	18720	18720	0
195	20241007	171000	124406730	18720	18720	18720	18720	0
196	20241007	170900	124406730	18720	18720	18720	18720	0
197	20241007	170800	124406730	18720	18720	18720	18720	0
198	20241007	170700	124406730	18720	18720	18720	18720	0
199	20241007	170600	124406730	18720	18720	18720	18720	0
200	20241007	170500	124406730	18720	18720	18720	18720	0
201	20241007	170400	124406730	18720	18720	18720	18720	0
202	20241007	170300	124406730	18720	18720	18720	18720	0
203	20241007	170200	124406730	18720	18720	18720	18720	0
204	20241007	170100	124406730	18720	18720	18720	18720	0
205	20241007	170000	124406730	18720	18720	18720	18720	0
206	20241007	165900	124406730	18720	18720	18720	18720	0
207	20241007	165800	124406730	18720	18720	18720	18720	0
208	20241007	165700	124406730	18720	18720	18720	18720	0
209	20241007	165600	124406730	18720	18720	18720	18720	0
210	20241007	165500	124406730	18720	18720	18720	18720	0
211	20241007	165400	124406730	18720	18720	18720	18720	0
212	20241007	165300	124406730	18720	18720	18720	18720	104
213	20241007	165200	124406730	18720	18720	18720	18720	0
214	20241007	165100	124406730	18720	18720	18720	18720	0
215	20241007	165000	124406730	18720	18720	18720	18720	0
216	20241007	164900	124406730	18720	18720	18720	18720	0
217	20241007	164800	124406730	18720	18720	18720	18720	0
218	20241007	164700	124406730	18720	18720	18720	18720	0
219	20241007	164600	124406730	18720	18720	18720	18720	0
220	20241007	164500	124406730	18720	18720	18720	18720	0
221	20241007	164400	124406730	18720	18720	18720	18720	0
222	20241007	164300	124406730	18720	18720	18720	18720	0
223	20241007	164200	124406730	18720	18720	18720	18720	0
224	20241007	164100	124406730	18720	18720	18720	18720	0
225	20241007	164000	124406730	18720	18720	18720	18720	0
226	20241007	163900	124406730	18720	18720	18720	18720	0
227	20241007	163800	124406730	18720	18720	18720	18720	0
228	20241007	163700	124406730	18720	18720	18720	18720	0
229	20241007	163600	124406730	18720	18720	18720	18720	0
230	20241007	163500	124406730	18720	18720	18720	18720	0
231	20241007	163400	124406730	18720	18720	18720	18720	0
232	20241007	163300	124406730	18720	18720	18720	18720	0
233	20241007	163200	124406730	18720	18720	18720	18720	0
234	20241007	163100	124406730	18720	18720	18720	18720	0
235	20241007	163000	124406730	18720	18720	18720	18720	0
236	20241007	162900	124406730	18720	18720	18720	18720	0
237	20241007	162800	124406730	18720	18720	18720	18720	0
238	20241007	162700	124406730	18720	18720	18720	18720	0
239	20241007	162600	124406730	18720	18720	18720	18720	0
240	20241007	162500	124406730	18720	18720	18720	18720	0
241	20241007	162400	124406730	18720	18720	18720	18720	0
242	20241007	162300	124406730	18720	18720	18720	18720	104
243	20241007	162200	124406730	18720	18720	18720	18720	0
244	20241007	162100	124406730	18720	18720	18720	18720	0
245	20241007	162000	124406730	18720	18720	18720	18720	0
246	20241007	161900	124406730	18720	18720	18720	18720	0
247	20241007	161800	124406730	18720	18720	18720	18720	0
248	20241007	161700	124406730	18720	18720	18720	18720	0
249	20241007	161600	124406730	18720	18720	18720	18720	0
250	20241007	161500	124406730	18720	18720	18720	18720	0
251	20241007	161400	124406730	18720	18720	18720	18720	0
252	20241007	161300	124406730	18720	18720	18720	18720	0
253	20241007	161200	124406730	18720	18720	18720	18720	0
254	20241007	161100	124406730	18720	18720	18720	18720	0
255	20241007	161000	124406730	18720	18720	18720	18720	0
256	20241007	160900	124406730	18720	18720	18720	18720	0
257	20241007	160800	124406730	18720	18720	18720	18720	0
258	20241007	160700	124406730	18720	18720	18720	18720	0
259	20241007	160600	124406730	18720	18720	18720	18720	0
260	20241007	160500	124406730	18720	18720	18720	18720	0
261	20241007	160400	124406730	18720	18720	18720	18720	0
262	20241007	160300	124406730	18720	18720	18720	18720	0
263	20241007	160200	124406730	18720	18720	18720	18720	0
264	20241007	160100	124406730	18720	18720	18720	18720	0
265	20241007	160000	124406730	18720	18720	18720	18720	0
266	20241007	155900	124406730	18720	18720	18720	18720	0
267	20241007	155800	124406730	18720	18720	18720	18720	0
268	20241007	155700	124406730	18720	18720	18720	18720	0
269	20241007	155600	124406730	18720	18720	18720	18720	0
270	20241007	155500	124406730	18720	18720	18720	18720	0
271	20241007	155400	124406730	18720	18720	18720	18720	0
272	20241007	155300	124406730	18720	18720	18720	18720	104
273	20241007	155200	124406730	18720	18720	18720	18720	0
274	20241007	155100	124406730	18720	18720	18720	18720	0
275	20241007	155000	124406730	18720	18720	18720	18720	0
276	20241007	154900	124406730	18720	18720	18720	18720	0
277	20241007	154800	124406730	18720	18720	18720	18720	0
278	20241007	154700	124406730	18720	18720	18720	18720	0
279	20241007	154600	124406730	18720	18720	18720	18720	0
280	20241007	154500	124406730	18720	18720	18720	18720	0
281	20241007	154400	124406730	18720	18720	18720	18720	0
282	20241007	154300	124406730	18720	18720	18720	18720	0
283	20241007	154200	124406730	18720	18720	18720	18720	0
284	20241007	154100	124406730	18720	18720	18720	18720	0
285	20241007	154000	124406730	18720	18720	18720	18720	0
286	20241007	153900	124406730	18720	18720	18720	18720	0
287	20241007	153800	124406730	18720	18720	18720	18720	0
288	20241007	153700	124406730	18720	18720	18720	18720	0
289	20241007	153600	124406730	18720	18720	18720	18720	0
290	20241007	153500	124406730	18720	18720	18720	18720	0
291	20241007	153400	124406730	18720	18720	18720	18720	0
292	20241007	153300	124406730	18720	18720	18720	18720	0
293	20241007	153200	124406730	18720	18720	18720	18720	0
294	20241007	153100	124406730	18720	18720	18720	18720	0
295	20241007	153000	124406730	18720	18720	18720	18720	104
296	20241007	152900	122459850	18660	18660	18660	18660	0
297	20241007	152800	122459850	18660	18660	18660	18660	0
298	20241007	152700	122459850	18660	18660	18660	18660	0
299	20241007	152600	122459850	18660	18660	18660	18660	0
300	20241007	152500	122459850	18660	18660	18660	18660	0
301	20241007	152400	122459850	18660	18660	18660	18660	0
302	20241007	152300	122459850	18660	18660	18660	18660	0
303	20241007	152200	122459850	18660	18660	18660	18660	0
304	20241007	152100	122459850	18660	18660	18660	18660	0
305	20241007	152000	122459850	18660	18660	18660	18660	0
306	20241007	151900	122459850	18660	18660	18660	18660	0
307	20241007	151800	122459850	18660	18660	18660	18660	0
308	20241007	151700	122459850	18660	18660	18660	18660	0
309	20241007	151600	122459850	18660	18720	18720	18660	4
310	20241007	151500	122385150	18650	18650	18650	18650	0
311	20241007	151400	122385150	18650	18650	18650	18650	0
312	20241007	151300	122385150	18650	18650	18650	18650	0
313	20241007	151200	122385150	18650	18650	18650	18650	0
314	20241007	151100	122385150	18650	18650	18650	18650	0
315	20241007	151000	122385150	18650	18650	18650	18650	0
316	20241007	150900	122385150	18650	18650	18650	18650	0
317	20241007	150800	122385150	18650	18650	18650	18650	0
318	20241007	150700	122385150	18650	18650	18650	18650	0
319	20241007	150600	122385150	18650	18650	18650	18650	0
320	20241007	150500	122385150	18650	18650	18650	18650	1
321	20241007	150400	122366500	18650	18650	18650	18650	1
322	20241007	150300	122347850	18730	18650	18730	18650	6
323	20241007	150200	122235870	18650	18650	18650	18650	0
324	20241007	150100	122235870	18650	18650	18650	18650	401
325	20241007	150000	114757220	18730	18730	18730	18730	0
326	20241007	145900	114757220	18730	18730	18730	18730	0
327	20241007	145800	114757220	18730	18730	18730	18730	0
328	20241007	145700	114757220	18730	18730	18730	18730	0
329	20241007	145600	114757220	18730	18730	18730	18730	0
330	20241007	145500	114757220	18730	18730	18730	18730	0
331	20241007	145400	114757220	18730	18730	18730	18730	0
332	20241007	145300	114757220	18730	18730	18730	18730	0
333	20241007	145200	114757220	18730	18730	18730	18730	0
334	20241007	145100	114757220	18730	18730	18730	18730	0
335	20241007	145000	114757220	18730	18730	18730	18730	0
336	20241007	144900	114757220	18730	18730	18730	18730	0
337	20241007	144800	114757220	18730	18730	18730	18730	0
338	20241007	144700	114757220	18730	18730	18730	18730	0
339	20241007	144600	114757220	18730	18730	18730	18730	0
340	20241007	144500	114757220	18730	18730	18730	18730	0
341	20241007	144400	114757220	18730	18730	18730	18730	0
342	20241007	144300	114757220	18730	18730	18730	18730	0
343	20241007	144200	114757220	18730	18730	18730	18730	0
344	20241007	144100	114757220	18730	18730	18730	18730	0
345	20241007	144000	114757220	18730	18730	18730	18730	0
346	20241007	143900	114757220	18730	18730	18730	18730	0
347	20241007	143800	114757220	18730	18730	18730	18730	0
348	20241007	143700	114757220	18730	18730	18730	18730	0
349	20241007	143600	114757220	18730	18730	18730	18730	0
350	20241007	143500	114757220	18730	18720	18730	18720	79
351	20241007	143400	113278210	18700	18700	18700	18700	0
352	20241007	143300	113278210	18700	18700	18700	18700	0
353	20241007	143200	113278210	18700	18700	18700	18700	0
354	20241007	143100	113278210	18700	18700	18700	18700	0
355	20241007	143000	113278210	18700	18700	18700	18700	0
356	20241007	142900	113278210	18700	18700	18700	18700	0
357	20241007	142800	113278210	18700	18700	18700	18700	0
358	20241007	142700	113278210	18700	18700	18700	18700	0
359	20241007	142600	113278210	18700	18700	18700	18700	0
360	20241007	142500	113278210	18700	18700	18700	18700	100
361	20241007	142400	111408210	18690	18690	18690	18690	0
362	20241007	142300	111408210	18690	18660	18690	18660	299
363	20241007	142200	105820080	18640	18660	18660	18640	4
364	20241007	142100	105745480	18620	18640	18660	18620	337
365	20241007	142000	99461140	18640	18640	18640	18640	0
366	20241007	141900	99461140	18640	18640	18640	18640	0
367	20241007	141800	99461140	18640	18640	18640	18640	0
368	20241007	141700	99461140	18640	18640	18640	18640	20
369	20241007	141600	99088340	18640	18640	18640	18640	37
370	20241007	141500	98398660	18660	18680	18680	18660	237
371	20241007	141400	93976040	18680	18680	18680	18680	9
372	20241007	141300	93807920	18690	18690	18690	18690	0
373	20241007	141200	93807920	18690	18690	18690	18690	0
374	20241007	141100	93807920	18690	18690	18690	18690	0
375	20241007	141000	93807920	18690	18690	18690	18690	0
376	20241007	140900	93807920	18690	18690	18690	18690	0
377	20241007	140800	93807920	18690	18690	18690	18690	0
378	20241007	140700	93807920	18690	18690	18690	18690	0
379	20241007	140600	93807920	18690	18690	18690	18690	0
380	20241007	140500	93807920	18690	18690	18690	18690	0
381	20241007	140400	93807920	18690	18690	18690	18690	4
382	20241007	140300	93733160	18690	18690	18690	18690	0
383	20241007	140200	93733160	18690	18690	18690	18690	0
384	20241007	140100	93733160	18690	18690	18690	18690	0
385	20241007	140000	93733160	18690	18690	18690	18690	1
386	20241007	135900	93714470	18610	18610	18610	18610	0
387	20241007	135800	93714470	18610	18610	18610	18610	0
388	20241007	135700	93714470	18610	18630	18630	18610	213
389	20241007	135600	89750520	18630	18630	18630	18630	0
390	20241007	135500	89750520	18630	18630	18630	18630	0
391	20241007	135400	89750520	18630	18630	18630	18630	215
392	20241007	135300	85745070	18690	18690	18690	18690	0
393	20241007	135200	85745070	18690	18690	18690	18690	0
394	20241007	135100	85745070	18690	18690	18690	18690	0
395	20241007	135000	85745070	18690	18690	18690	18690	0
396	20241007	134900	85745070	18690	18690	18690	18690	0
397	20241007	134800	85745070	18690	18690	18690	18690	0
398	20241007	134700	85745070	18690	18690	18690	18690	0
399	20241007	134600	85745070	18690	18690	18690	18690	1
400	20241007	134500	85726380	18690	18690	18690	18690	0
401	20241007	134400	85726380	18690	18690	18690	18690	0
402	20241007	134300	85726380	18690	18690	18690	18690	0
403	20241007	134200	85726380	18690	18620	18690	18620	6
404	20241007	134100	85614350	18690	18690	18690	18690	0
405	20241007	134000	85614350	18690	18690	18690	18690	0
406	20241007	133900	85614350	18690	18690	18690	18690	0
407	20241007	133800	85614350	18690	18690	18690	18690	1
408	20241007	133700	85595660	18700	18700	18700	18700	0
409	20241007	133600	85595660	18700	18700	18700	18700	0
410	20241007	133500	85595660	18700	18700	18700	18700	0
411	20241007	133400	85595660	18700	18700	18700	18700	4
412	20241007	133300	85520860	18700	18700	18700	18700	12
413	20241007	133200	85296460	18610	18610	18630	18610	445
414	20241007	133100	77006610	18610	18610	18610	18610	1
415	20241007	133000	76988000	18610	18610	18610	18610	2
416	20241007	132900	76950780	18630	18630	18630	18630	0
417	20241007	132800	76950780	18630	18630	18630	18630	0
418	20241007	132700	76950780	18630	18590	18630	18590	44
419	20241007	132600	76132270	18670	18670	18670	18670	0
420	20241007	132500	76132270	18670	18670	18670	18670	0
421	20241007	132400	76132270	18670	18670	18670	18670	0
422	20241007	132300	76132270	18670	18670	18670	18670	0
423	20241007	132200	76132270	18670	18670	18670	18670	0
424	20241007	132100	76132270	18670	18670	18670	18670	0
425	20241007	132000	76132270	18670	18670	18670	18670	0
426	20241007	131900	76132270	18670	18670	18670	18670	0
427	20241007	131800	76132270	18670	18670	18670	18670	0
428	20241007	131700	76132270	18670	18670	18670	18670	0
429	20241007	131600	76132270	18670	18670	18670	18670	0
430	20241007	131500	76132270	18670	18670	18670	18670	0
431	20241007	131400	76132270	18670	18670	18670	18670	0
432	20241007	131300	76132270	18670	18670	18670	18670	5
433	20241007	131200	76038920	18750	18750	18750	18750	0
434	20241007	131100	76038920	18750	18720	18750	18470	510
435	20241007	131000	66542910	18750	18750	18750	18750	0
436	20241007	130900	66542910	18750	18750	18750	18750	0
437	20241007	130800	66542910	18750	18750	18750	18750	0
438	20241007	130700	66542910	18750	18750	18750	18750	0
439	20241007	130600	66542910	18750	18740	18750	18740	2
440	20241007	130500	66505420	18740	18740	18740	18740	51
441	20241007	130400	65549680	18740	18740	18740	18740	0
442	20241007	130300	65549680	18740	18740	18740	18740	0
443	20241007	130200	65549680	18740	18740	18740	18740	0
444	20241007	130100	65549680	18740	18740	18740	18740	0
445	20241007	130000	65549680	18740	18740	18740	18740	0
446	20241007	125900	65549680	18740	18740	18740	18740	1
447	20241007	125800	65530940	18740	18740	18740	18740	2
448	20241007	125700	65493460	18740	18740	18740	18740	0
449	20241007	125600	65493460	18740	18730	18740	18730	9
450	20241007	125500	65324810	18740	18740	18740	18740	0
451	20241007	125400	65324810	18740	18740	18740	18740	0
452	20241007	125300	65324810	18740	18740	18740	18740	0
453	20241007	125200	65324810	18740	18720	18740	18720	6
454	20241007	125100	65212470	18730	18680	18730	18570	19
455	20241007	125000	64858410	18740	18740	18740	18740	0
456	20241007	124900	64858410	18740	18690	18740	18690	1039
457	20241007	124800	45388410	18680	18690	18690	18680	101
458	20241007	124700	43501710	18680	18680	18680	18680	100
459	20241007	124600	41633710	18680	18680	18680	18680	0
460	20241007	124500	41633710	18680	18680	18680	18680	0
461	20241007	124400	41633710	18680	18680	18680	18680	1
462	20241007	124300	41615030	18560	18560	18560	18560	0
463	20241007	124200	41615030	18560	18560	18560	18560	0
464	20241007	124100	41615030	18560	18560	18560	18560	0
465	20241007	124000	41615030	18560	18560	18560	18560	1
466	20241007	123900	41596470	18670	18670	18670	18670	0
467	20241007	123800	41596470	18670	18670	18670	18670	0
468	20241007	123700	41596470	18670	18670	18670	18670	0
469	20241007	123600	41596470	18670	18670	18670	18670	0
470	20241007	123500	41596470	18670	18670	18670	18670	0
471	20241007	123400	41596470	18670	18670	18670	18670	100
472	20241007	123300	39729470	18670	18670	18670	18670	0
473	20241007	123200	39729470	18670	18670	18670	18670	0
474	20241007	123100	39729470	18670	18670	18670	18670	0
475	20241007	123000	39729470	18670	18670	18670	18670	0
476	20241007	122900	39729470	18670	18670	18670	18670	0
477	20241007	122800	39729470	18670	18670	18670	18670	1
478	20241007	122700	39710800	18670	18670	18670	18670	0
479	20241007	122600	39710800	18670	18670	18670	18670	0
480	20241007	122500	39710800	18670	18670	18670	18670	0
481	20241007	122400	39710800	18670	18670	18670	18670	26
482	20241007	122300	39225380	18670	18670	18670	18670	0
483	20241007	122200	39225380	18670	18670	18670	18670	0
484	20241007	122100	39225380	18670	18670	18670	18670	5
485	20241007	122000	39132030	18670	18670	18670	18670	0
486	20241007	121900	39132030	18670	18670	18670	18670	0
487	20241007	121800	39132030	18670	18670	18670	18670	0
488	20241007	121700	39132030	18670	18670	18670	18670	0
489	20241007	121600	39132030	18670	18670	18670	18670	0
490	20241007	121500	39132030	18670	18670	18670	18670	0
491	20241007	121400	39132030	18670	18670	18670	18670	0
492	20241007	121300	39132030	18670	18670	18670	18670	0
493	20241007	121200	39132030	18670	18670	18670	18670	0
494	20241007	121100	39132030	18670	18670	18670	18670	2
495	20241007	121000	39094690	18550	18550	18550	18550	0
496	20241007	120900	39094690	18550	18550	18550	18550	0
497	20241007	120800	39094690	18550	18550	18550	18550	0
498	20241007	120700	39094690	18550	18550	18550	18550	0
499	20241007	120600	39094690	18550	18550	18550	18550	0
500	20241007	120500	39094690	18550	18550	18550	18550	0
501	20241007	120400	39094690	18550	18550	18550	18550	0
502	20241007	120300	39094690	18550	18550	18550	18550	1
503	20241007	120200	39076140	18660	18660	18660	18660	10
504	20241007	120100	38889540	18560	18560	18560	18560	30
505	20241007	120000	38332740	18560	18560	18560	18560	0
506	20241007	115900	38332740	18560	18560	18560	18560	1
507	20241007	115800	38314180	18600	18600	18600	18600	0
508	20241007	115700	38314180	18600	18600	18600	18600	0
509	20241007	115600	38314180	18600	18600	18600	18600	0
510	20241007	115500	38314180	18600	18690	18690	18600	200
511	20241007	115400	34591700	18750	18750	18750	18750	0
512	20241007	115300	34591700	18750	18750	18750	18750	0
513	20241007	115200	34591700	18750	18750	18750	18750	0
514	20241007	115100	34591700	18750	18750	18750	18750	0
515	20241007	115000	34591700	18750	18750	18750	18750	0
516	20241007	114900	34591700	18750	18750	18750	18750	0
517	20241007	114800	34591700	18750	18750	18750	18750	10
518	20241007	114700	34404200	18750	18750	18750	18750	0
519	20241007	114600	34404200	18750	18750	18750	18750	0
520	20241007	114500	34404200	18750	18750	18750	18750	0
521	20241007	114400	34404200	18750	18750	18750	18750	0
522	20241007	114300	34404200	18750	18750	18750	18750	0
523	20241007	114200	34404200	18750	18750	18750	18750	0
524	20241007	114100	34404200	18750	18750	18750	18750	0
525	20241007	114000	34404200	18750	18750	18750	18750	0
526	20241007	113900	34404200	18750	18750	18750	18750	0
527	20241007	113800	34404200	18750	18740	18750	18740	30
528	20241007	113700	33841990	18740	18740	18740	18740	0
529	20241007	113600	33841990	18740	18740	18740	18740	0
530	20241007	113500	33841990	18740	18740	18740	18740	0
531	20241007	113400	33841990	18740	18740	18740	18740	0
532	20241007	113300	33841990	18740	18740	18740	18740	0
533	20241007	113200	33841990	18740	18700	18740	18700	4
534	20241007	113100	33767150	18740	18700	18740	18700	2
535	20241007	113000	33729710	18700	18700	18700	18700	30
536	20241007	112900	33168710	18700	18700	18700	18700	0
537	20241007	112800	33168710	18700	18700	18700	18700	0
538	20241007	112700	33168710	18700	18700	18700	18700	0
539	20241007	112600	33168710	18700	18700	18700	18700	0
540	20241007	112500	33168710	18700	18700	18700	18700	0
541	20241007	112400	33168710	18700	18700	18700	18700	15
542	20241007	112300	32888210	18720	18720	18720	18720	0
543	20241007	112200	32888210	18720	18720	18720	18720	12
544	20241007	112100	32663570	18720	18720	18720	18720	8
545	20241007	112000	32513810	18740	18740	18740	18740	0
546	20241007	111900	32513810	18740	18740	18740	18740	0
547	20241007	111800	32513810	18740	18740	18740	18740	0
548	20241007	111700	32513810	18740	18740	18740	18740	0
549	20241007	111600	32513810	18740	18740	18740	18740	0
550	20241007	111500	32513810	18740	18740	18740	18740	1
551	20241007	111400	32495070	18660	18760	18760	18650	35
552	20241007	111300	31841910	18750	18750	18750	18750	8
553	20241007	111200	31691910	18760	18760	18760	18760	0
554	20241007	111100	31691910	18760	18760	18760	18760	0
555	20241007	111000	31691910	18760	18760	18760	18760	0
556	20241007	110900	31691910	18760	18760	18760	18760	0
557	20241007	110800	31691910	18760	18760	18760	18760	0
558	20241007	110700	31691910	18760	18760	18760	18760	0
559	20241007	110600	31691910	18760	18760	18760	18760	0
560	20241007	110500	31691910	18760	18630	18760	18630	2
561	20241007	110400	31654520	18770	18770	18770	18770	0
562	20241007	110300	31654520	18770	18770	18770	18770	0
563	20241007	110200	31654520	18770	18770	18770	18770	0
564	20241007	110100	31654520	18770	18770	18770	18770	0
565	20241007	110000	31654520	18770	18770	18770	18770	0
566	20241007	105900	31654520	18770	18770	18770	18770	0
567	20241007	105800	31654520	18770	18770	18770	18770	0
568	20241007	105700	31654520	18770	18770	18770	18770	0
569	20241007	105600	31654520	18770	18770	18770	18770	0
570	20241007	105500	31654520	18770	18770	18770	18770	0
571	20241007	105400	31654520	18770	18770	18770	18770	0
572	20241007	105300	31654520	18770	18770	18770	18770	0
573	20241007	105200	31654520	18770	18770	18770	18770	0
574	20241007	105100	31654520	18770	18770	18770	18770	1
575	20241007	105000	31635750	18750	18750	18750	18750	172
576	20241007	104900	28410750	18750	18750	18750	18750	0
577	20241007	104800	28410750	18750	18750	18750	18750	2
578	20241007	104700	28373250	18760	18760	18760	18760	1
579	20241007	104600	28354490	18780	18780	18780	18780	0
580	20241007	104500	28354490	18780	18780	18780	18780	0
581	20241007	104400	28354490	18780	18780	18780	18780	0
582	20241007	104300	28354490	18780	18780	18780	18780	0
583	20241007	104200	28354490	18780	18780	18780	18780	0
584	20241007	104100	28354490	18780	18780	18780	18780	0
585	20241007	104000	28354490	18780	18780	18780	18780	0
586	20241007	103900	28354490	18780	18780	18780	18780	0
587	20241007	103800	28354490	18780	18780	18780	18780	0
588	20241007	103700	28354490	18780	18780	18780	18780	0
589	20241007	103600	28354490	18780	18780	18780	18780	0
590	20241007	103500	28354490	18780	18780	18780	18780	1
591	20241007	103400	28335710	18740	18770	18770	18740	149
592	20241007	103300	25540450	18780	18760	18780	18760	202
593	20241007	103200	21748920	18770	18770	18770	18770	0
594	20241007	103100	21748920	18770	18770	18770	18770	0
595	20241007	103000	21748920	18770	18770	18770	18770	0
596	20241007	102900	21748920	18770	18770	18770	18770	0
597	20241007	102800	21748920	18770	18570	18770	18570	2
598	20241007	102700	21711580	18770	18770	18770	18770	0
599	20241007	102600	21711580	18770	18770	18770	18770	0
600	20241007	102500	21711580	18770	18770	18770	18770	0
601	20241007	102400	21711580	18770	18770	18770	18770	0
602	20241007	102300	21711580	18770	18770	18770	18770	0
603	20241007	102200	21711580	18770	18770	18770	18770	0
604	20241007	102100	21711580	18770	18770	18770	18770	1
605	20241007	102000	21692810	18760	18760	18760	18760	0
606	20241007	101900	21692810	18760	18760	18760	18760	1
607	20241007	101800	21674050	18770	18770	18770	18770	0
608	20241007	101700	21674050	18770	18770	18770	18770	0
609	20241007	101600	21674050	18770	18770	18770	18770	20
610	20241007	101500	21298650	18770	18770	18770	18770	0
611	20241007	101400	21298650	18770	18770	18770	18770	0
612	20241007	101300	21298650	18770	18770	18770	18770	0
613	20241007	101200	21298650	18770	18770	18770	18770	0
614	20241007	101100	21298650	18770	18760	18770	18760	3
615	20241007	101000	21242360	18770	18770	18770	18770	0
616	20241007	100900	21242360	18770	18770	18770	18770	0
617	20241007	100800	21242360	18770	18770	18770	18770	0
618	20241007	100700	21242360	18770	18770	18770	18770	1
619	20241007	100600	21223590	18760	18610	18760	18610	608
620	20241007	100500	9900200	18610	18610	18610	18610	0
621	20241007	100400	9900200	18610	18610	18610	18610	34
622	20241007	100300	9267460	18610	18610	18610	18610	0
623	20241007	100200	9267460	18610	18610	18610	18610	0
624	20241007	100100	9267460	18610	18610	18610	18610	0
625	20241007	100000	9267460	18610	18610	18610	18610	0
626	20241007	095900	9267460	18610	18610	18610	18610	0
627	20241007	095800	9267460	18610	18610	18610	18610	0
628	20241007	095700	9267460	18610	18610	18610	18610	1
629	20241007	095600	9248850	18610	18610	18610	18610	163
630	20241007	095500	6215420	18610	18610	18610	18610	0
631	20241007	095400	6215420	18610	18610	18610	18610	0
632	20241007	095300	6215420	18610	18610	18610	18610	1
633	20241007	095200	6196810	18610	18610	18610	18610	10
634	20241007	095100	6010710	18610	18610	18610	18610	0
635	20241007	095000	6010710	18610	18610	18610	18610	0
636	20241007	094900	6010710	18610	18610	18610	18610	0
637	20241007	094800	6010710	18610	18610	18610	18610	1
638	20241007	094700	5992100	18600	18600	18600	18600	4
639	20241007	094600	5917700	18600	18600	18600	18600	1
640	20241007	094500	5899100	18600	18600	18600	18600	1
641	20241007	094400	5880500	18600	18570	18600	18570	3
642	20241007	094300	5824750	18570	18570	18570	18570	0
643	20241007	094200	5824750	18570	18570	18570	18570	0
644	20241007	094100	5824750	18570	18570	18570	18570	0
645	20241007	094000	5824750	18570	18570	18570	18570	1
646	20241007	093900	5806180	18410	18500	18500	18410	20
647	20241007	093800	5437060	18600	18600	18600	18600	0
648	20241007	093700	5437060	18600	18600	18600	18600	0
649	20241007	093600	5437060	18600	18600	18600	18600	0
650	20241007	093500	5437060	18600	18600	18600	18600	2
651	20241007	093400	5399860	18600	18600	18600	18600	0
652	20241007	093300	5399860	18600	18600	18600	18600	0
653	20241007	093200	5399860	18600	18600	18600	18600	0
654	20241007	093100	5399860	18600	18600	18600	18600	0
655	20241007	093000	5399860	18600	18600	18600	18600	0
656	20241007	092900	5399860	18600	18600	18600	18600	0
657	20241007	092800	5399860	18600	18600	18600	18600	0
658	20241007	092700	5399860	18600	18600	18600	18600	6
659	20241007	092600	5288260	18590	18590	18590	18590	0
660	20241007	092500	5288260	18590	18590	18590	18590	1
661	20241007	092400	5269670	18600	18600	18600	18600	1
662	20241007	092300	5251070	18600	18600	18600	18600	1
663	20241007	092200	5232470	18600	18600	18600	18600	0
664	20241007	092100	5232470	18600	18600	18600	18600	1
665	20241007	092000	5213870	18610	18600	18610	18440	69
666	20241007	091900	3936290	18510	18510	18510	18510	0
667	20241007	091800	3936290	18510	18510	18510	18510	0
668	20241007	091700	3936290	18510	18510	18510	18510	0
669	20241007	091600	3936290	18510	18510	18510	18510	0
670	20241007	091500	3936290	18510	18510	18510	18510	0
671	20241007	091400	3936290	18510	18510	18510	18510	3
672	20241007	091300	3880760	18620	18620	18620	18620	0
673	20241007	091200	3880760	18620	18620	18620	18620	0
674	20241007	091100	3880760	18620	18620	18620	18620	2
675	20241007	091000	3843520	18630	18630	18630	18630	0
676	20241007	090900	3843520	18630	18630	18630	18630	0
677	20241007	090800	3843520	18630	18630	18630	18630	2
678	20241007	090700	3806260	18500	18500	18500	18500	0
679	20241007	090600	3806260	18500	18500	18500	18500	0
680	20241007	090500	3806260	18500	18500	18500	18500	0
681	20241007	090400	3806260	18500	18500	18500	18500	1
682	20241007	090300	3787760	18520	18520	18520	18520	5
683	20241007	090200	3695160	18720	18570	18720	18570	103
684	20241007	090100	1782300	18720	18580	18720	18580	11
685	20241007	090000	1577780	18780	18790	18790	18780	84