KissMeData/067080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194700	15850254410	19500	19500	19500	19500	102225
3	20241011	194600	15850254410	19500	19500	19500	19500	0
4	20241011	194500	15850254410	19500	19500	19500	19500	0
5	20241011	194400	15850254410	19500	19500	19500	19500	0
6	20241011	194300	15850254410	19500	19500	19500	19500	0
7	20241011	194200	15850254410	19500	19500	19500	19500	0
8	20241011	194100	15850254410	19500	19500	19500	19500	0
9	20241011	194000	15850254410	19500	19500	19500	19500	0
10	20241011	193900	15850254410	19500	19500	19500	19500	0
11	20241011	193800	15850254410	19500	19500	19500	19500	0
12	20241011	193700	15850254410	19500	19500	19500	19500	0
13	20241011	193600	15850254410	19500	19500	19500	19500	0
14	20241011	193500	15850254410	19500	19500	19500	19500	0
15	20241011	193400	15850254410	19500	19500	19500	19500	0
16	20241011	193300	15850254410	19500	19500	19500	19500	0
17	20241011	193200	15850254410	19500	19500	19500	19500	0
18	20241011	193100	15850254410	19500	19500	19500	19500	0
19	20241011	193000	15850254410	19500	19500	19500	19500	0
20	20241011	192900	15850254410	19500	19500	19500	19500	0
21	20241011	192800	15850254410	19500	19500	19500	19500	0
22	20241011	192700	15850254410	19500	19500	19500	19500	0
23	20241011	192600	15850254410	19500	19500	19500	19500	0
24	20241011	192500	15850254410	19500	19500	19500	19500	0
25	20241011	192400	15850254410	19500	19500	19500	19500	0
26	20241011	192300	15850254410	19500	19500	19500	19500	0
27	20241011	192200	15850254410	19500	19500	19500	19500	0
28	20241011	192100	15850254410	19500	19500	19500	19500	0
29	20241011	192000	15850254410	19500	19500	19500	19500	0
30	20241011	191900	15850254410	19500	19500	19500	19500	0
31	20241011	191800	15850254410	19500	19500	19500	19500	0
32	20241011	191700	15850254410	19500	19500	19500	19500	102225
33	20241011	191600	15850254410	19500	19500	19500	19500	0
34	20241011	191500	15850254410	19500	19500	19500	19500	0
35	20241011	191400	15850254410	19500	19500	19500	19500	0
36	20241011	191300	15850254410	19500	19500	19500	19500	0
37	20241011	191200	15850254410	19500	19500	19500	19500	0
38	20241011	191100	15850254410	19500	19500	19500	19500	0
39	20241011	191000	15850254410	19500	19500	19500	19500	0
40	20241011	190900	15850254410	19500	19500	19500	19500	0
41	20241011	190800	15850254410	19500	19500	19500	19500	0
42	20241011	190700	15850254410	19500	19500	19500	19500	0
43	20241011	190600	15850254410	19500	19500	19500	19500	0
44	20241011	190500	15850254410	19500	19500	19500	19500	0
45	20241011	190400	15850254410	19500	19500	19500	19500	0
46	20241011	190300	15850254410	19500	19500	19500	19500	0
47	20241011	190200	15850254410	19500	19500	19500	19500	0
48	20241011	190100	15850254410	19500	19500	19500	19500	0
49	20241011	190000	15850254410	19500	19500	19500	19500	0
50	20241011	185900	15850254410	19500	19500	19500	19500	0
51	20241011	185800	15850254410	19500	19500	19500	19500	0
52	20241011	185700	15850254410	19500	19500	19500	19500	0
53	20241011	185600	15850254410	19500	19500	19500	19500	0
54	20241011	185500	15850254410	19500	19500	19500	19500	0
55	20241011	185400	15850254410	19500	19500	19500	19500	0
56	20241011	185300	15850254410	19500	19500	19500	19500	0
57	20241011	185200	15850254410	19500	19500	19500	19500	0
58	20241011	185100	15850254410	19500	19500	19500	19500	0
59	20241011	185000	15850254410	19500	19500	19500	19500	0
60	20241011	184900	15850254410	19500	19500	19500	19500	0
61	20241011	184800	15850254410	19500	19500	19500	19500	0
62	20241011	184700	15850254410	19500	19500	19500	19500	102225
63	20241011	184600	15850254410	19500	19500	19500	19500	0
64	20241011	184500	15850254410	19500	19500	19500	19500	0
65	20241011	184400	15850254410	19500	19500	19500	19500	0
66	20241011	184300	15850254410	19500	19500	19500	19500	0
67	20241011	184200	15850254410	19500	19500	19500	19500	0
68	20241011	184100	15850254410	19500	19500	19500	19500	0
69	20241011	184000	15850254410	19500	19500	19500	19500	0
70	20241011	183900	15850254410	19500	19500	19500	19500	0
71	20241011	183800	15850254410	19500	19500	19500	19500	0
72	20241011	183700	15850254410	19500	19500	19500	19500	0
73	20241011	183600	15850254410	19500	19500	19500	19500	0
74	20241011	183500	15850254410	19500	19500	19500	19500	0
75	20241011	183400	15850254410	19500	19500	19500	19500	0
76	20241011	183300	15850254410	19500	19500	19500	19500	0
77	20241011	183200	15850254410	19500	19500	19500	19500	0
78	20241011	183100	15850254410	19500	19500	19500	19500	0
79	20241011	183000	15850254410	19500	19500	19500	19500	0
80	20241011	182900	15850254410	19500	19500	19500	19500	0
81	20241011	182800	15850254410	19500	19500	19500	19500	0
82	20241011	182700	15850254410	19500	19500	19500	19500	0
83	20241011	182600	15850254410	19500	19500	19500	19500	0
84	20241011	182500	15850254410	19500	19500	19500	19500	0
85	20241011	182400	15850254410	19500	19500	19500	19500	0
86	20241011	182300	15850254410	19500	19500	19500	19500	0
87	20241011	182200	15850254410	19500	19500	19500	19500	0
88	20241011	182100	15850254410	19500	19500	19500	19500	0
89	20241011	182000	15850254410	19500	19500	19500	19500	0
90	20241011	181900	15850254410	19500	19500	19500	19500	0
91	20241011	181800	15850254410	19500	19500	19500	19500	0
92	20241011	181700	15850254410	19500	19500	19500	19500	102225
93	20241011	181600	15850254410	19500	19500	19500	19500	0
94	20241011	181500	15850254410	19500	19500	19500	19500	0
95	20241011	181400	15850254410	19500	19500	19500	19500	0
96	20241011	181300	15850254410	19500	19500	19500	19500	0
97	20241011	181200	15850254410	19500	19500	19500	19500	0
98	20241011	181100	15850254410	19500	19500	19500	19500	0
99	20241011	181000	15850254410	19500	19500	19500	19500	0
100	20241011	180900	15850254410	19500	19500	19500	19500	0
101	20241011	180800	15850254410	19500	19500	19500	19500	0
102	20241011	180700	15850254410	19500	19500	19500	19500	0
103	20241011	180600	15850254410	19500	19500	19500	19500	0
104	20241011	180500	15850254410	19500	19500	19500	19500	0
105	20241011	180400	15850254410	19500	19500	19500	19500	0
106	20241011	180300	15850254410	19500	19500	19500	19500	0
107	20241011	180200	15850254410	19500	19500	19500	19500	0
108	20241011	180100	15850254410	19500	19500	19500	19500	0
109	20241011	180000	15850254410	19500	19500	19500	19500	0
110	20241011	175900	15850254410	19500	19500	19500	19500	0
111	20241011	175800	15850254410	19500	19500	19500	19500	0
112	20241011	175700	15850254410	19500	19500	19500	19500	0
113	20241011	175600	15850254410	19500	19500	19500	19500	0
114	20241011	175500	15850254410	19500	19500	19500	19500	0
115	20241011	175400	15850254410	19500	19500	19500	19500	0
116	20241011	175300	15850254410	19500	19500	19500	19500	0
117	20241011	175200	15850254410	19500	19500	19500	19500	0
118	20241011	175100	15850254410	19500	19500	19500	19500	0
119	20241011	175000	15850254410	19500	19500	19500	19500	0
120	20241011	174900	15850254410	19500	19500	19500	19500	0
121	20241011	174800	15850254410	19500	19500	19500	19500	0
122	20241011	174700	15850254410	19500	19500	19500	19500	102225
123	20241011	174600	15850254410	19500	19500	19500	19500	0
124	20241011	174500	15850254410	19500	19500	19500	19500	0
125	20241011	174400	15850254410	19500	19500	19500	19500	0
126	20241011	174300	15850254410	19500	19500	19500	19500	0
127	20241011	174200	15850254410	19500	19500	19500	19500	0
128	20241011	174100	15850254410	19500	19500	19500	19500	0
129	20241011	174000	15850254410	19500	19500	19500	19500	0
130	20241011	173900	15850254410	19500	19500	19500	19500	0
131	20241011	173800	15850254410	19500	19500	19500	19500	0
132	20241011	173700	15850254410	19500	19500	19500	19500	0
133	20241011	173600	15850254410	19500	19500	19500	19500	0
134	20241011	173500	15850254410	19500	19500	19500	19500	0
135	20241011	173400	15850254410	19500	19500	19500	19500	0
136	20241011	173300	15850254410	19500	19500	19500	19500	0
137	20241011	173200	15850254410	19500	19500	19500	19500	0
138	20241011	173100	15850254410	19500	19500	19500	19500	0
139	20241011	173000	15850254410	19500	19500	19500	19500	0
140	20241011	172900	15850254410	19500	19500	19500	19500	0
141	20241011	172800	15850254410	19500	19500	19500	19500	0
142	20241011	172700	15850254410	19500	19500	19500	19500	0
143	20241011	172600	15850254410	19500	19500	19500	19500	0
144	20241011	172500	15850254410	19500	19500	19500	19500	0
145	20241011	172400	15850254410	19500	19500	19500	19500	0
146	20241011	172300	15850254410	19500	19500	19500	19500	0
147	20241011	172200	15850254410	19500	19500	19500	19500	0
148	20241011	172100	15850254410	19500	19500	19500	19500	0
149	20241011	172000	15850254410	19500	19500	19500	19500	0
150	20241011	171900	15850254410	19500	19500	19500	19500	0
151	20241011	171800	15850254410	19500	19500	19500	19500	0
152	20241011	171700	15850254410	19500	19500	19500	19500	102225
153	20241011	171600	15850254410	19500	19500	19500	19500	0
154	20241011	171500	15850254410	19500	19500	19500	19500	0
155	20241011	171400	15850254410	19500	19500	19500	19500	0
156	20241011	171300	15850254410	19500	19500	19500	19500	0
157	20241011	171200	15850254410	19500	19500	19500	19500	0
158	20241011	171100	15850254410	19500	19500	19500	19500	0
159	20241011	171000	15850254410	19500	19500	19500	19500	0
160	20241011	170900	15850254410	19500	19500	19500	19500	0
161	20241011	170800	15850254410	19500	19500	19500	19500	0
162	20241011	170700	15850254410	19500	19500	19500	19500	0
163	20241011	170600	15850254410	19500	19500	19500	19500	0
164	20241011	170500	15850254410	19500	19500	19500	19500	0
165	20241011	170400	15850254410	19500	19500	19500	19500	0
166	20241011	170300	15850254410	19500	19500	19500	19500	0
167	20241011	170200	15850254410	19500	19500	19500	19500	0
168	20241011	170100	15850254410	19500	19500	19500	19500	0
169	20241011	170000	15850254410	19500	19500	19500	19500	0
170	20241011	165900	15850254410	19500	19500	19500	19500	0
171	20241011	165800	15850254410	19500	19500	19500	19500	0
172	20241011	165700	15850254410	19500	19500	19500	19500	0
173	20241011	165600	15850254410	19500	19500	19500	19500	0
174	20241011	165500	15850254410	19500	19500	19500	19500	0
175	20241011	165400	15850254410	19500	19500	19500	19500	0
176	20241011	165300	15850254410	19500	19500	19500	19500	0
177	20241011	165200	15850254410	19500	19500	19500	19500	0
178	20241011	165100	15850254410	19500	19500	19500	19500	0
179	20241011	165000	15850254410	19500	19500	19500	19500	0
180	20241011	164900	15850254410	19500	19500	19500	19500	0
181	20241011	164800	15850254410	19500	19500	19500	19500	0
182	20241011	164700	15850254410	19500	19500	19500	19500	102225
183	20241011	164600	15850254410	19500	19500	19500	19500	0
184	20241011	164500	15850254410	19500	19500	19500	19500	0
185	20241011	164400	15850254410	19500	19500	19500	19500	0
186	20241011	164300	15850254410	19500	19500	19500	19500	0
187	20241011	164200	15850254410	19500	19500	19500	19500	0
188	20241011	164100	15850254410	19500	19500	19500	19500	0
189	20241011	164000	15850254410	19500	19500	19500	19500	0
190	20241011	163900	15850254410	19500	19500	19500	19500	0
191	20241011	163800	15850254410	19500	19500	19500	19500	0
192	20241011	163700	15850254410	19500	19500	19500	19500	0
193	20241011	163600	15850254410	19500	19500	19500	19500	0
194	20241011	163500	15850254410	19500	19500	19500	19500	0
195	20241011	163400	15850254410	19500	19500	19500	19500	0
196	20241011	163300	15850254410	19500	19500	19500	19500	0
197	20241011	163200	15850254410	19500	19500	19500	19500	0
198	20241011	163100	15850254410	19500	19500	19500	19500	0
199	20241011	163000	15850254410	19500	19500	19500	19500	0
200	20241011	162900	15850254410	19500	19500	19500	19500	0
201	20241011	162800	15850254410	19500	19500	19500	19500	0
202	20241011	162700	15850254410	19500	19500	19500	19500	0
203	20241011	162600	15850254410	19500	19500	19500	19500	0
204	20241011	162500	15850254410	19500	19500	19500	19500	0
205	20241011	162400	15850254410	19500	19500	19500	19500	0
206	20241011	162300	15850254410	19500	19500	19500	19500	0
207	20241011	162200	15850254410	19500	19500	19500	19500	0
208	20241011	162100	15850254410	19500	19500	19500	19500	0
209	20241011	162000	15850254410	19500	19500	19500	19500	0
210	20241011	161900	15850254410	19500	19500	19500	19500	0
211	20241011	161800	15850254410	19500	19500	19500	19500	0
212	20241011	161700	15850254410	19500	19500	19500	19500	102225
213	20241011	161600	15850254410	19500	19500	19500	19500	0
214	20241011	161500	15850254410	19500	19500	19500	19500	0
215	20241011	161400	15850254410	19500	19500	19500	19500	0
216	20241011	161300	15850254410	19500	19500	19500	19500	0
217	20241011	161200	15850254410	19500	19500	19500	19500	0
218	20241011	161100	15850254410	19500	19500	19500	19500	0
219	20241011	161000	15850254410	19500	19500	19500	19500	0
220	20241011	160900	15850254410	19500	19500	19500	19500	0
221	20241011	160800	15850254410	19500	19500	19500	19500	0
222	20241011	160700	15850254410	19500	19500	19500	19500	0
223	20241011	160600	15850254410	19500	19500	19500	19500	0
224	20241011	160500	15850254410	19500	19500	19500	19500	0
225	20241011	160400	15850254410	19500	19500	19500	19500	0
226	20241011	160300	15850254410	19500	19500	19500	19500	0
227	20241011	160200	15850254410	19500	19500	19500	19500	0
228	20241011	160100	15850254410	19500	19500	19500	19500	0
229	20241011	160000	15850254410	19500	19500	19500	19500	0
230	20241011	155900	15850254410	19500	19500	19500	19500	0
231	20241011	155800	15850254410	19500	19500	19500	19500	0
232	20241011	155700	15850254410	19500	19500	19500	19500	0
233	20241011	155600	15850254410	19500	19500	19500	19500	0
234	20241011	155500	15850254410	19500	19500	19500	19500	0
235	20241011	155400	15850254410	19500	19500	19500	19500	0
236	20241011	155300	15850254410	19500	19500	19500	19500	0
237	20241011	155200	15850254410	19500	19500	19500	19500	0
238	20241011	155100	15850254410	19500	19500	19500	19500	0
239	20241011	155000	15850254410	19500	19500	19500	19500	0
240	20241011	154900	15850254410	19500	19500	19500	19500	0
241	20241011	154800	15850254410	19500	19500	19500	19500	0
242	20241011	154700	15850254410	19500	19500	19500	19500	102225
243	20241011	154600	15850254410	19500	19500	19500	19500	0
244	20241011	154500	15850254410	19500	19500	19500	19500	0
245	20241011	154400	15850254410	19500	19500	19500	19500	0
246	20241011	154300	15850254410	19500	19500	19500	19500	0
247	20241011	154200	15850254410	19500	19500	19500	19500	0
248	20241011	154100	15850254410	19500	19500	19500	19500	0
249	20241011	154000	15850254410	19500	19500	19500	19500	0
250	20241011	153900	15850254410	19500	19500	19500	19500	0
251	20241011	153800	15850254410	19500	19500	19500	19500	0
252	20241011	153700	15850254410	19500	19500	19500	19500	0
253	20241011	153600	15850254410	19500	19500	19500	19500	0
254	20241011	153500	15850254410	19500	19500	19500	19500	0
255	20241011	153400	15850254410	19500	19500	19500	19500	0
256	20241011	153300	15850254410	19500	19500	19500	19500	0
257	20241011	153200	15850254410	19500	19500	19500	19500	0
258	20241011	153100	15850254410	19500	19500	19500	19500	0
259	20241011	153000	15850254410	19500	19500	19500	19500	102225
260	20241011	152900	13856866910	19000	19000	19000	19000	0
261	20241011	152800	13856866910	19000	19000	19000	19000	0
262	20241011	152700	13856866910	19000	19000	19000	19000	0
263	20241011	152600	13856866910	19000	19000	19000	19000	0
264	20241011	152500	13856866910	19000	19000	19000	19000	0
265	20241011	152400	13856866910	19000	19000	19000	19000	0
266	20241011	152300	13856866910	19000	19000	19000	19000	0
267	20241011	152200	13856866910	19000	19000	19000	19000	0
268	20241011	152100	13856866910	19000	19000	19000	19000	0
269	20241011	152000	13856866910	19000	19000	19000	19000	0
270	20241011	151900	13856866910	19000	19000	19000	19000	0
271	20241011	151800	13856866910	19000	19000	19000	19000	0
272	20241011	151700	13856866910	19000	19000	19000	19000	0
273	20241011	151600	13856866910	19000	19000	19000	19000	0
274	20241011	151500	13856866910	19000	19000	19000	19000	0
275	20241011	151400	13856866910	19000	19000	19000	19000	0
276	20241011	151300	13856866910	19000	19000	19000	19000	0
277	20241011	151200	13856866910	19000	19000	19000	19000	0
278	20241011	151100	13856866910	19000	19000	19000	19000	0
279	20241011	151000	13856866910	19000	19000	19000	19000	0
280	20241011	150900	13856866910	19000	19000	19000	19000	0
281	20241011	150800	13856866910	19000	19000	19000	19000	0
282	20241011	150700	13856866910	19000	19000	19000	19000	0
283	20241011	150600	13856866910	19000	19000	19000	19000	0
284	20241011	150500	13856866910	19000	19000	19000	19000	0
285	20241011	150400	13856866910	19000	19000	19000	19000	0
286	20241011	150300	13856866910	19000	19000	19000	19000	0
287	20241011	150200	13856866910	19000	19000	19000	19000	0
288	20241011	150100	13856866910	19000	19000	19000	19000	0
289	20241011	150000	13856866910	19000	19000	19000	19000	51183
290	20241011	145900	12884389910	19090	19090	19090	19090	0
291	20241011	145800	12884389910	19090	19090	19090	19090	0
292	20241011	145700	12884389910	19090	19090	19090	19090	0
293	20241011	145600	12884389910	19090	19090	19090	19090	0
294	20241011	145500	12884389910	19090	19090	19090	19090	0
295	20241011	145400	12884389910	19090	19090	19090	19090	0
296	20241011	145300	12884389910	19090	19090	19090	19090	0
297	20241011	145200	12884389910	19090	19090	19090	19090	0
298	20241011	145100	12884389910	19090	19090	19090	19090	0
299	20241011	145000	12884389910	19090	19090	19090	19090	0
300	20241011	144900	12884389910	19090	19090	19090	19090	0
301	20241011	144800	12884389910	19090	19090	19090	19090	0
302	20241011	144700	12884389910	19090	19090	19090	19090	0
303	20241011	144600	12884389910	19090	19090	19090	19090	0
304	20241011	144500	12884389910	19090	19090	19090	19090	0
305	20241011	144400	12884389910	19090	19090	19090	19090	0
306	20241011	144300	12884389910	19090	19090	19090	19090	0
307	20241011	144200	12884389910	19090	19090	19090	19090	0
308	20241011	144100	12884389910	19090	19090	19090	19090	0
309	20241011	144000	12884389910	19090	19090	19090	19090	0
310	20241011	143900	12884389910	19090	19090	19090	19090	0
311	20241011	143800	12884389910	19090	19090	19090	19090	0
312	20241011	143700	12884389910	19090	19090	19090	19090	0
313	20241011	143600	12884389910	19090	19090	19090	19090	0
314	20241011	143500	12884389910	19090	19090	19090	19090	0
315	20241011	143400	12884389910	19090	19090	19090	19090	0
316	20241011	143300	12884389910	19090	19090	19090	19090	0
317	20241011	143200	12884389910	19090	19090	19090	19090	0
318	20241011	143100	12884389910	19090	19090	19090	19090	0
319	20241011	143000	12884389910	19090	19090	19090	19090	68135
320	20241011	142900	11583692760	19010	19010	19010	19010	0
321	20241011	142800	11583692760	19010	19010	19010	19010	0
322	20241011	142700	11583692760	19010	19010	19010	19010	0
323	20241011	142600	11583692760	19010	19010	19010	19010	0
324	20241011	142500	11583692760	19010	19010	19010	19010	0
325	20241011	142400	11583692760	19010	19010	19010	19010	0
326	20241011	142300	11583692760	19010	19010	19010	19010	0
327	20241011	142200	11583692760	19010	19010	19010	19010	0
328	20241011	142100	11583692760	19010	19010	19010	19010	0
329	20241011	142000	11583692760	19010	19010	19010	19010	0
330	20241011	141900	11583692760	19010	19010	19010	19010	0
331	20241011	141800	11583692760	19010	19010	19010	19010	0
332	20241011	141700	11583692760	19010	19010	19010	19010	0
333	20241011	141600	11583692760	19010	19010	19010	19010	0
334	20241011	141500	11583692760	19010	19010	19010	19010	0
335	20241011	141400	11583692760	19010	19010	19010	19010	0
336	20241011	141300	11583692760	19010	19010	19010	19010	0
337	20241011	141200	11583692760	19010	19010	19010	19010	0
338	20241011	141100	11583692760	19010	19010	19010	19010	0
339	20241011	141000	11583692760	19010	19010	19010	19010	0
340	20241011	140900	11583692760	19010	19010	19010	19010	0
341	20241011	140800	11583692760	19010	19010	19010	19010	0
342	20241011	140700	11583692760	19010	19010	19010	19010	0
343	20241011	140600	11583692760	19010	19010	19010	19010	0
344	20241011	140500	11583692760	19010	19010	19010	19010	0
345	20241011	140400	11583692760	19010	19010	19010	19010	0
346	20241011	140300	11583692760	19010	19010	19010	19010	0
347	20241011	140200	11583692760	19010	19010	19010	19010	0
348	20241011	140100	11583692760	19010	19010	19010	19010	0
349	20241011	140000	11583692760	19010	19010	19010	19010	66726
350	20241011	135900	10315231500	18730	18730	18730	18730	0
351	20241011	135800	10315231500	18730	18730	18730	18730	0
352	20241011	135700	10315231500	18730	18730	18730	18730	0
353	20241011	135600	10315231500	18730	18730	18730	18730	0
354	20241011	135500	10315231500	18730	18730	18730	18730	0
355	20241011	135400	10315231500	18730	18730	18730	18730	0
356	20241011	135300	10315231500	18730	18730	18730	18730	0
357	20241011	135200	10315231500	18730	18730	18730	18730	0
358	20241011	135100	10315231500	18730	18730	18730	18730	0
359	20241011	135000	10315231500	18730	18730	18730	18730	0
360	20241011	134900	10315231500	18730	18730	18730	18730	0
361	20241011	134800	10315231500	18730	18730	18730	18730	0
362	20241011	134700	10315231500	18730	18730	18730	18730	0
363	20241011	134600	10315231500	18730	18730	18730	18730	0
364	20241011	134500	10315231500	18730	18730	18730	18730	0
365	20241011	134400	10315231500	18730	18730	18730	18730	0
366	20241011	134300	10315231500	18730	18730	18730	18730	0
367	20241011	134200	10315231500	18730	18730	18730	18730	0
368	20241011	134100	10315231500	18730	18730	18730	18730	0
369	20241011	134000	10315231500	18730	18730	18730	18730	0
370	20241011	133900	10315231500	18730	18730	18730	18730	0
371	20241011	133800	10315231500	18730	18730	18730	18730	0
372	20241011	133700	10315231500	18730	18730	18730	18730	0
373	20241011	133600	10315231500	18730	18730	18730	18730	0
374	20241011	133500	10315231500	18730	18730	18730	18730	0
375	20241011	133400	10315231500	18730	18730	18730	18730	0
376	20241011	133300	10315231500	18730	18730	18730	18730	0
377	20241011	133200	10315231500	18730	18730	18730	18730	0
378	20241011	133100	10315231500	18730	18730	18730	18730	0
379	20241011	133000	10315231500	18730	18730	18730	18730	22742
380	20241011	132900	9889273840	18530	18530	18530	18530	0
381	20241011	132800	9889273840	18530	18530	18530	18530	0
382	20241011	132700	9889273840	18530	18530	18530	18530	0
383	20241011	132600	9889273840	18530	18530	18530	18530	0
384	20241011	132500	9889273840	18530	18530	18530	18530	0
385	20241011	132400	9889273840	18530	18530	18530	18530	0
386	20241011	132300	9889273840	18530	18530	18530	18530	0
387	20241011	132200	9889273840	18530	18530	18530	18530	0
388	20241011	132100	9889273840	18530	18530	18530	18530	0
389	20241011	132000	9889273840	18530	18530	18530	18530	0
390	20241011	131900	9889273840	18530	18530	18530	18530	0
391	20241011	131800	9889273840	18530	18530	18530	18530	0
392	20241011	131700	9889273840	18530	18530	18530	18530	0
393	20241011	131600	9889273840	18530	18530	18530	18530	0
394	20241011	131500	9889273840	18530	18530	18530	18530	0
395	20241011	131400	9889273840	18530	18530	18530	18530	0
396	20241011	131300	9889273840	18530	18530	18530	18530	0
397	20241011	131200	9889273840	18530	18530	18530	18530	0
398	20241011	131100	9889273840	18530	18530	18530	18530	0
399	20241011	131000	9889273840	18530	18530	18530	18530	0
400	20241011	130900	9889273840	18530	18530	18530	18530	0
401	20241011	130800	9889273840	18530	18530	18530	18530	0
402	20241011	130700	9889273840	18530	18530	18530	18530	0
403	20241011	130600	9889273840	18530	18530	18530	18530	0
404	20241011	130500	9889273840	18530	18530	18530	18530	0
405	20241011	130400	9889273840	18530	18530	18530	18530	0
406	20241011	130300	9889273840	18530	18530	18530	18530	0
407	20241011	130200	9889273840	18530	18530	18530	18530	0
408	20241011	130100	9889273840	18530	18530	18530	18530	0
409	20241011	130000	9889273840	18530	18530	18530	18530	25259
410	20241011	125900	9421224570	18370	18370	18370	18370	0
411	20241011	125800	9421224570	18370	18370	18370	18370	0
412	20241011	125700	9421224570	18370	18370	18370	18370	0
413	20241011	125600	9421224570	18370	18370	18370	18370	0
414	20241011	125500	9421224570	18370	18370	18370	18370	0
415	20241011	125400	9421224570	18370	18370	18370	18370	0
416	20241011	125300	9421224570	18370	18370	18370	18370	0
417	20241011	125200	9421224570	18370	18370	18370	18370	0
418	20241011	125100	9421224570	18370	18370	18370	18370	0
419	20241011	125000	9421224570	18370	18370	18370	18370	0
420	20241011	124900	9421224570	18370	18370	18370	18370	0
421	20241011	124800	9421224570	18370	18370	18370	18370	0
422	20241011	124700	9421224570	18370	18370	18370	18370	0
423	20241011	124600	9421224570	18370	18370	18370	18370	0
424	20241011	124500	9421224570	18370	18370	18370	18370	0
425	20241011	124400	9421224570	18370	18370	18370	18370	0
426	20241011	124300	9421224570	18370	18370	18370	18370	0
427	20241011	124200	9421224570	18370	18370	18370	18370	0
428	20241011	124100	9421224570	18370	18370	18370	18370	0
429	20241011	124000	9421224570	18370	18370	18370	18370	0
430	20241011	123900	9421224570	18370	18370	18370	18370	0
431	20241011	123800	9421224570	18370	18370	18370	18370	0
432	20241011	123700	9421224570	18370	18370	18370	18370	0
433	20241011	123600	9421224570	18370	18370	18370	18370	0
434	20241011	123500	9421224570	18370	18370	18370	18370	0
435	20241011	123400	9421224570	18370	18370	18370	18370	0
436	20241011	123300	9421224570	18370	18370	18370	18370	0
437	20241011	123200	9421224570	18370	18370	18370	18370	0
438	20241011	123100	9421224570	18370	18370	18370	18370	0
439	20241011	123000	9421224570	18370	18370	18370	18370	26095
440	20241011	122900	8941859420	18180	18180	18180	18180	0
441	20241011	122800	8941859420	18180	18180	18180	18180	0
442	20241011	122700	8941859420	18180	18180	18180	18180	0
443	20241011	122600	8941859420	18180	18180	18180	18180	0
444	20241011	122500	8941859420	18180	18180	18180	18180	0
445	20241011	122400	8941859420	18180	18180	18180	18180	0
446	20241011	122300	8941859420	18180	18180	18180	18180	0
447	20241011	122200	8941859420	18180	18180	18180	18180	0
448	20241011	122100	8941859420	18180	18180	18180	18180	0
449	20241011	122000	8941859420	18180	18180	18180	18180	0
450	20241011	121900	8941859420	18180	18180	18180	18180	0
451	20241011	121800	8941859420	18180	18180	18180	18180	0
452	20241011	121700	8941859420	18180	18180	18180	18180	0
453	20241011	121600	8941859420	18180	18180	18180	18180	0
454	20241011	121500	8941859420	18180	18180	18180	18180	0
455	20241011	121400	8941859420	18180	18180	18180	18180	0
456	20241011	121300	8941859420	18180	18180	18180	18180	0
457	20241011	121200	8941859420	18180	18180	18180	18180	0
458	20241011	121100	8941859420	18180	18180	18180	18180	0
459	20241011	121000	8941859420	18180	18180	18180	18180	0
460	20241011	120900	8941859420	18180	18180	18180	18180	0
461	20241011	120800	8941859420	18180	18180	18180	18180	0
462	20241011	120700	8941859420	18180	18180	18180	18180	0
463	20241011	120600	8941859420	18180	18180	18180	18180	0
464	20241011	120500	8941859420	18180	18180	18180	18180	0
465	20241011	120400	8941859420	18180	18180	18180	18180	0
466	20241011	120300	8941859420	18180	18180	18180	18180	0
467	20241011	120200	8941859420	18180	18180	18180	18180	0
468	20241011	120100	8941859420	18180	18180	18180	18180	0
469	20241011	120000	8941859420	18180	18180	18180	18180	41748
470	20241011	115900	8182880780	18500	18500	18500	18500	0
471	20241011	115800	8182880780	18500	18500	18500	18500	0
472	20241011	115700	8182880780	18500	18500	18500	18500	0
473	20241011	115600	8182880780	18500	18500	18500	18500	0
474	20241011	115500	8182880780	18500	18500	18500	18500	0
475	20241011	115400	8182880780	18500	18500	18500	18500	0
476	20241011	115300	8182880780	18500	18500	18500	18500	0
477	20241011	115200	8182880780	18500	18500	18500	18500	0
478	20241011	115100	8182880780	18500	18500	18500	18500	0
479	20241011	115000	8182880780	18500	18500	18500	18500	0
480	20241011	114900	8182880780	18500	18500	18500	18500	0
481	20241011	114800	8182880780	18500	18500	18500	18500	0
482	20241011	114700	8182880780	18500	18500	18500	18500	0
483	20241011	114600	8182880780	18500	18500	18500	18500	0
484	20241011	114500	8182880780	18500	18500	18500	18500	0
485	20241011	114400	8182880780	18500	18500	18500	18500	0
486	20241011	114300	8182880780	18500	18500	18500	18500	0
487	20241011	114200	8182880780	18500	18500	18500	18500	0
488	20241011	114100	8182880780	18500	18500	18500	18500	0
489	20241011	114000	8182880780	18500	18500	18500	18500	0
490	20241011	113900	8182880780	18500	18500	18500	18500	0
491	20241011	113800	8182880780	18500	18500	18500	18500	0
492	20241011	113700	8182880780	18500	18500	18500	18500	0
493	20241011	113600	8182880780	18500	18500	18500	18500	0
494	20241011	113500	8182880780	18500	18500	18500	18500	0
495	20241011	113400	8182880780	18500	18500	18500	18500	0
496	20241011	113300	8182880780	18500	18500	18500	18500	0
497	20241011	113200	8182880780	18500	18500	18500	18500	0
498	20241011	113100	8182880780	18500	18500	18500	18500	0
499	20241011	113000	8182880780	18500	18500	18500	18500	42314
500	20241011	112900	7400071780	18270	18270	18270	18270	0
501	20241011	112800	7400071780	18270	18270	18270	18270	0
502	20241011	112700	7400071780	18270	18270	18270	18270	0
503	20241011	112600	7400071780	18270	18270	18270	18270	0
504	20241011	112500	7400071780	18270	18270	18270	18270	0
505	20241011	112400	7400071780	18270	18270	18270	18270	0
506	20241011	112300	7400071780	18270	18270	18270	18270	0
507	20241011	112200	7400071780	18270	18270	18270	18270	0
508	20241011	112100	7400071780	18270	18270	18270	18270	0
509	20241011	112000	7400071780	18270	18270	18270	18270	0
510	20241011	111900	7400071780	18270	18270	18270	18270	0
511	20241011	111800	7400071780	18270	18270	18270	18270	0
512	20241011	111700	7400071780	18270	18270	18270	18270	0
513	20241011	111600	7400071780	18270	18270	18270	18270	0
514	20241011	111500	7400071780	18270	18270	18270	18270	0
515	20241011	111400	7400071780	18270	18270	18270	18270	0
516	20241011	111300	7400071780	18270	18270	18270	18270	0
517	20241011	111200	7400071780	18270	18270	18270	18270	0
518	20241011	111100	7400071780	18270	18270	18270	18270	0
519	20241011	111000	7400071780	18270	18270	18270	18270	0
520	20241011	110900	7400071780	18270	18270	18270	18270	0
521	20241011	110800	7400071780	18270	18270	18270	18270	0
522	20241011	110700	7400071780	18270	18270	18270	18270	0
523	20241011	110600	7400071780	18270	18270	18270	18270	0
524	20241011	110500	7400071780	18270	18270	18270	18270	0
525	20241011	110400	7400071780	18270	18270	18270	18270	0
526	20241011	110300	7400071780	18270	18270	18270	18270	0
527	20241011	110200	7400071780	18270	18270	18270	18270	0
528	20241011	110100	7400071780	18270	18270	18270	18270	0
529	20241011	110000	7400071780	18270	18270	18270	18270	66771
530	20241011	105900	6180165610	18680	18680	18680	18680	0
531	20241011	105800	6180165610	18680	18680	18680	18680	0
532	20241011	105700	6180165610	18680	18680	18680	18680	0
533	20241011	105600	6180165610	18680	18680	18680	18680	0
534	20241011	105500	6180165610	18680	18680	18680	18680	0
535	20241011	105400	6180165610	18680	18680	18680	18680	0
536	20241011	105300	6180165610	18680	18680	18680	18680	0
537	20241011	105200	6180165610	18680	18680	18680	18680	0
538	20241011	105100	6180165610	18680	18680	18680	18680	0
539	20241011	105000	6180165610	18680	18680	18680	18680	0
540	20241011	104900	6180165610	18680	18680	18680	18680	0
541	20241011	104800	6180165610	18680	18680	18680	18680	0
542	20241011	104700	6180165610	18680	18680	18680	18680	0
543	20241011	104600	6180165610	18680	18680	18680	18680	0
544	20241011	104500	6180165610	18680	18680	18680	18680	0
545	20241011	104400	6180165610	18680	18680	18680	18680	0
546	20241011	104300	6180165610	18680	18680	18680	18680	0
547	20241011	104200	6180165610	18680	18680	18680	18680	0
548	20241011	104100	6180165610	18680	18680	18680	18680	0
549	20241011	104000	6180165610	18680	18680	18680	18680	0
550	20241011	103900	6180165610	18680	18680	18680	18680	0
551	20241011	103800	6180165610	18680	18680	18680	18680	0
552	20241011	103700	6180165610	18680	18680	18680	18680	0
553	20241011	103600	6180165610	18680	18680	18680	18680	0
554	20241011	103500	6180165610	18680	18680	18680	18680	0
555	20241011	103400	6180165610	18680	18680	18680	18680	0
556	20241011	103300	6180165610	18680	18680	18680	18680	0
557	20241011	103200	6180165610	18680	18680	18680	18680	0
558	20241011	103100	6180165610	18680	18680	18680	18680	0
559	20241011	103000	6180165610	18680	18680	18680	18680	60358
560	20241011	102900	5052678170	18900	18900	18900	18900	0
561	20241011	102800	5052678170	18900	18900	18900	18900	0
562	20241011	102700	5052678170	18900	18900	18900	18900	0
563	20241011	102600	5052678170	18900	18900	18900	18900	0
564	20241011	102500	5052678170	18900	18900	18900	18900	0
565	20241011	102400	5052678170	18900	18900	18900	18900	0
566	20241011	102300	5052678170	18900	18900	18900	18900	0
567	20241011	102200	5052678170	18900	18900	18900	18900	0
568	20241011	102100	5052678170	18900	18900	18900	18900	0
569	20241011	102000	5052678170	18900	18900	18900	18900	0
570	20241011	101900	5052678170	18900	18900	18900	18900	0
571	20241011	101800	5052678170	18900	18900	18900	18900	0
572	20241011	101700	5052678170	18900	18900	18900	18900	0
573	20241011	101600	5052678170	18900	18900	18900	18900	0
574	20241011	101500	5052678170	18900	18900	18900	18900	0
575	20241011	101400	5052678170	18900	18900	18900	18900	0
576	20241011	101300	5052678170	18900	18900	18900	18900	0
577	20241011	101200	5052678170	18900	18900	18900	18900	0
578	20241011	101100	5052678170	18900	18900	18900	18900	0
579	20241011	101000	5052678170	18900	18900	18900	18900	0
580	20241011	100900	5052678170	18900	18900	18900	18900	0
581	20241011	100800	5052678170	18900	18900	18900	18900	0
582	20241011	100700	5052678170	18900	18900	18900	18900	0
583	20241011	100600	5052678170	18900	18900	18900	18900	0
584	20241011	100500	5052678170	18900	18900	18900	18900	0
585	20241011	100400	5052678170	18900	18900	18900	18900	0
586	20241011	100300	5052678170	18900	18900	18900	18900	0
587	20241011	100200	5052678170	18900	18900	18900	18900	0
588	20241011	100100	5052678170	18900	18900	18900	18900	0
589	20241011	100000	5052678170	18900	18900	18900	18900	79129
590	20241011	095900	3557140070	18650	18650	18650	18650	0
591	20241011	095800	3557140070	18650	18650	18650	18650	0
592	20241011	095700	3557140070	18650	18650	18650	18650	0
593	20241011	095600	3557140070	18650	18650	18650	18650	0
594	20241011	095500	3557140070	18650	18650	18650	18650	0
595	20241011	095400	3557140070	18650	18650	18650	18650	0
596	20241011	095300	3557140070	18650	18650	18650	18650	0
597	20241011	095200	3557140070	18650	18650	18650	18650	0
598	20241011	095100	3557140070	18650	18650	18650	18650	0
599	20241011	095000	3557140070	18650	18650	18650	18650	0
600	20241011	094900	3557140070	18650	18650	18650	18650	0
601	20241011	094800	3557140070	18650	18650	18650	18650	0
602	20241011	094700	3557140070	18650	18650	18650	18650	0
603	20241011	094600	3557140070	18650	18650	18650	18650	0
604	20241011	094500	3557140070	18650	18650	18650	18650	0
605	20241011	094400	3557140070	18650	18650	18650	18650	0
606	20241011	094300	3557140070	18650	18650	18650	18650	0
607	20241011	094200	3557140070	18650	18650	18650	18650	0
608	20241011	094100	3557140070	18650	18650	18650	18650	0
609	20241011	094000	3557140070	18650	18650	18650	18650	0
610	20241011	093900	3557140070	18650	18650	18650	18650	0
611	20241011	093800	3557140070	18650	18650	18650	18650	0
612	20241011	093700	3557140070	18650	18650	18650	18650	0
613	20241011	093600	3557140070	18650	18650	18650	18650	0
614	20241011	093500	3557140070	18650	18650	18650	18650	0
615	20241011	093400	3557140070	18650	18650	18650	18650	0
616	20241011	093300	3557140070	18650	18650	18650	18650	0
617	20241011	093200	3557140070	18650	18650	18650	18650	0
618	20241011	093100	3557140070	18650	18650	18650	18650	0
619	20241011	093000	3557140070	18650	18650	18650	18650	97992
620	20241011	092900	1729589270	18160	18160	18160	18160	0
621	20241011	092800	1729589270	18160	18160	18160	18160	0
622	20241011	092700	1729589270	18160	18160	18160	18160	0
623	20241011	092600	1729589270	18160	18160	18160	18160	0
624	20241011	092500	1729589270	18160	18160	18160	18160	0
625	20241011	092400	1729589270	18160	18160	18160	18160	0
626	20241011	092300	1729589270	18160	18160	18160	18160	0
627	20241011	092200	1729589270	18160	18160	18160	18160	0
628	20241011	092100	1729589270	18160	18160	18160	18160	0
629	20241011	092000	1729589270	18160	18160	18160	18160	0
630	20241011	091900	1729589270	18160	18160	18160	18160	0
631	20241011	091800	1729589270	18160	18160	18160	18160	0
632	20241011	091700	1729589270	18160	18160	18160	18160	0
633	20241011	091600	1729589270	18160	18160	18160	18160	0
634	20241011	091500	1729589270	18160	18160	18160	18160	0
635	20241011	091400	1729589270	18160	18160	18160	18160	0
636	20241011	091300	1729589270	18160	18160	18160	18160	0
637	20241011	091200	1729589270	18160	18160	18160	18160	0
638	20241011	091100	1729589270	18160	18160	18160	18160	0
639	20241011	091000	1729589270	18160	18160	18160	18160	0
640	20241011	090900	1729589270	18160	18160	18160	18160	0
641	20241011	090800	1729589270	18160	18160	18160	18160	0
642	20241011	090700	1729589270	18160	18160	18160	18160	0
643	20241011	090600	1729589270	18160	18160	18160	18160	0
644	20241011	090500	1729589270	18160	18160	18160	18160	0
645	20241011	090400	1729589270	18160	18160	18160	18160	0
646	20241011	090300	1729589270	18160	18160	18160	18160	0
647	20241011	090200	1729589270	18160	18160	18160	18160	0
648	20241011	090100	1729589270	18160	18160	18160	18160	0
649	20241011	090000	1729589270	18160	18160	18160	18160	94427