KissMeData/100030/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201000	21229150	18790	18790	18790	18790	67
3	20241011	200900	21229150	18790	18790	18790	18790	0
4	20241011	200800	21229150	18790	18790	18790	18790	0
5	20241011	200700	21229150	18790	18790	18790	18790	0
6	20241011	200600	21229150	18790	18790	18790	18790	0
7	20241011	200500	21229150	18790	18790	18790	18790	0
8	20241011	200400	21229150	18790	18790	18790	18790	0
9	20241011	200300	21229150	18790	18790	18790	18790	0
10	20241011	200200	21229150	18790	18790	18790	18790	0
11	20241011	200100	21229150	18790	18790	18790	18790	0
12	20241011	200000	21229150	18790	18790	18790	18790	0
13	20241011	195900	21229150	18790	18790	18790	18790	0
14	20241011	195800	21229150	18790	18790	18790	18790	0
15	20241011	195700	21229150	18790	18790	18790	18790	0
16	20241011	195600	21229150	18790	18790	18790	18790	0
17	20241011	195500	21229150	18790	18790	18790	18790	0
18	20241011	195400	21229150	18790	18790	18790	18790	0
19	20241011	195300	21229150	18790	18790	18790	18790	0
20	20241011	195200	21229150	18790	18790	18790	18790	0
21	20241011	195100	21229150	18790	18790	18790	18790	0
22	20241011	195000	21229150	18790	18790	18790	18790	0
23	20241011	194900	21229150	18790	18790	18790	18790	0
24	20241011	194800	21229150	18790	18790	18790	18790	0
25	20241011	194700	21229150	18790	18790	18790	18790	0
26	20241011	194600	21229150	18790	18790	18790	18790	0
27	20241011	194500	21229150	18790	18790	18790	18790	0
28	20241011	194400	21229150	18790	18790	18790	18790	0
29	20241011	194300	21229150	18790	18790	18790	18790	0
30	20241011	194200	21229150	18790	18790	18790	18790	0
31	20241011	194100	21229150	18790	18790	18790	18790	0
32	20241011	194000	21229150	18790	18790	18790	18790	67
33	20241011	193900	21229150	18790	18790	18790	18790	0
34	20241011	193800	21229150	18790	18790	18790	18790	0
35	20241011	193700	21229150	18790	18790	18790	18790	0
36	20241011	193600	21229150	18790	18790	18790	18790	0
37	20241011	193500	21229150	18790	18790	18790	18790	0
38	20241011	193400	21229150	18790	18790	18790	18790	0
39	20241011	193300	21229150	18790	18790	18790	18790	0
40	20241011	193200	21229150	18790	18790	18790	18790	0
41	20241011	193100	21229150	18790	18790	18790	18790	0
42	20241011	193000	21229150	18790	18790	18790	18790	0
43	20241011	192900	21229150	18790	18790	18790	18790	0
44	20241011	192800	21229150	18790	18790	18790	18790	0
45	20241011	192700	21229150	18790	18790	18790	18790	0
46	20241011	192600	21229150	18790	18790	18790	18790	0
47	20241011	192500	21229150	18790	18790	18790	18790	0
48	20241011	192400	21229150	18790	18790	18790	18790	0
49	20241011	192300	21229150	18790	18790	18790	18790	0
50	20241011	192200	21229150	18790	18790	18790	18790	0
51	20241011	192100	21229150	18790	18790	18790	18790	0
52	20241011	192000	21229150	18790	18790	18790	18790	0
53	20241011	191900	21229150	18790	18790	18790	18790	0
54	20241011	191800	21229150	18790	18790	18790	18790	0
55	20241011	191700	21229150	18790	18790	18790	18790	0
56	20241011	191600	21229150	18790	18790	18790	18790	0
57	20241011	191500	21229150	18790	18790	18790	18790	0
58	20241011	191400	21229150	18790	18790	18790	18790	0
59	20241011	191300	21229150	18790	18790	18790	18790	0
60	20241011	191200	21229150	18790	18790	18790	18790	0
61	20241011	191100	21229150	18790	18790	18790	18790	0
62	20241011	191000	21229150	18790	18790	18790	18790	67
63	20241011	190900	21229150	18790	18790	18790	18790	0
64	20241011	190800	21229150	18790	18790	18790	18790	0
65	20241011	190700	21229150	18790	18790	18790	18790	0
66	20241011	190600	21229150	18790	18790	18790	18790	0
67	20241011	190500	21229150	18790	18790	18790	18790	0
68	20241011	190400	21229150	18790	18790	18790	18790	0
69	20241011	190300	21229150	18790	18790	18790	18790	0
70	20241011	190200	21229150	18790	18790	18790	18790	0
71	20241011	190100	21229150	18790	18790	18790	18790	0
72	20241011	190000	21229150	18790	18790	18790	18790	0
73	20241011	185900	21229150	18790	18790	18790	18790	0
74	20241011	185800	21229150	18790	18790	18790	18790	0
75	20241011	185700	21229150	18790	18790	18790	18790	0
76	20241011	185600	21229150	18790	18790	18790	18790	0
77	20241011	185500	21229150	18790	18790	18790	18790	0
78	20241011	185400	21229150	18790	18790	18790	18790	0
79	20241011	185300	21229150	18790	18790	18790	18790	0
80	20241011	185200	21229150	18790	18790	18790	18790	0
81	20241011	185100	21229150	18790	18790	18790	18790	0
82	20241011	185000	21229150	18790	18790	18790	18790	0
83	20241011	184900	21229150	18790	18790	18790	18790	0
84	20241011	184800	21229150	18790	18790	18790	18790	0
85	20241011	184700	21229150	18790	18790	18790	18790	0
86	20241011	184600	21229150	18790	18790	18790	18790	0
87	20241011	184500	21229150	18790	18790	18790	18790	0
88	20241011	184400	21229150	18790	18790	18790	18790	0
89	20241011	184300	21229150	18790	18790	18790	18790	0
90	20241011	184200	21229150	18790	18790	18790	18790	0
91	20241011	184100	21229150	18790	18790	18790	18790	0
92	20241011	184000	21229150	18790	18790	18790	18790	67
93	20241011	183900	21229150	18790	18790	18790	18790	0
94	20241011	183800	21229150	18790	18790	18790	18790	0
95	20241011	183700	21229150	18790	18790	18790	18790	0
96	20241011	183600	21229150	18790	18790	18790	18790	0
97	20241011	183500	21229150	18790	18790	18790	18790	0
98	20241011	183400	21229150	18790	18790	18790	18790	0
99	20241011	183300	21229150	18790	18790	18790	18790	0
100	20241011	183200	21229150	18790	18790	18790	18790	0
101	20241011	183100	21229150	18790	18790	18790	18790	0
102	20241011	183000	21229150	18790	18790	18790	18790	0
103	20241011	182900	21229150	18790	18790	18790	18790	0
104	20241011	182800	21229150	18790	18790	18790	18790	0
105	20241011	182700	21229150	18790	18790	18790	18790	0
106	20241011	182600	21229150	18790	18790	18790	18790	0
107	20241011	182500	21229150	18790	18790	18790	18790	0
108	20241011	182400	21229150	18790	18790	18790	18790	0
109	20241011	182300	21229150	18790	18790	18790	18790	0
110	20241011	182200	21229150	18790	18790	18790	18790	0
111	20241011	182100	21229150	18790	18790	18790	18790	0
112	20241011	182000	21229150	18790	18790	18790	18790	0
113	20241011	181900	21229150	18790	18790	18790	18790	0
114	20241011	181800	21229150	18790	18790	18790	18790	0
115	20241011	181700	21229150	18790	18790	18790	18790	0
116	20241011	181600	21229150	18790	18790	18790	18790	0
117	20241011	181500	21229150	18790	18790	18790	18790	0
118	20241011	181400	21229150	18790	18790	18790	18790	0
119	20241011	181300	21229150	18790	18790	18790	18790	0
120	20241011	181200	21229150	18790	18790	18790	18790	0
121	20241011	181100	21229150	18790	18790	18790	18790	0
122	20241011	181000	21229150	18790	18790	18790	18790	67
123	20241011	180900	21229150	18790	18790	18790	18790	0
124	20241011	180800	21229150	18790	18790	18790	18790	0
125	20241011	180700	21229150	18790	18790	18790	18790	0
126	20241011	180600	21229150	18790	18790	18790	18790	0
127	20241011	180500	21229150	18790	18790	18790	18790	0
128	20241011	180400	21229150	18790	18790	18790	18790	0
129	20241011	180300	21229150	18790	18790	18790	18790	0
130	20241011	180200	21229150	18790	18790	18790	18790	0
131	20241011	180100	21229150	18790	18790	18790	18790	0
132	20241011	180000	21229150	18790	18790	18790	18790	0
133	20241011	175900	21229150	18790	18790	18790	18790	0
134	20241011	175800	21229150	18790	18790	18790	18790	0
135	20241011	175700	21229150	18790	18790	18790	18790	0
136	20241011	175600	21229150	18790	18790	18790	18790	0
137	20241011	175500	21229150	18790	18790	18790	18790	0
138	20241011	175400	21229150	18790	18790	18790	18790	0
139	20241011	175300	21229150	18790	18790	18790	18790	0
140	20241011	175200	21229150	18790	18790	18790	18790	0
141	20241011	175100	21229150	18790	18790	18790	18790	0
142	20241011	175000	21229150	18790	18790	18790	18790	0
143	20241011	174900	21229150	18790	18790	18790	18790	0
144	20241011	174800	21229150	18790	18790	18790	18790	0
145	20241011	174700	21229150	18790	18790	18790	18790	0
146	20241011	174600	21229150	18790	18790	18790	18790	0
147	20241011	174500	21229150	18790	18790	18790	18790	0
148	20241011	174400	21229150	18790	18790	18790	18790	0
149	20241011	174300	21229150	18790	18790	18790	18790	0
150	20241011	174200	21229150	18790	18790	18790	18790	0
151	20241011	174100	21229150	18790	18790	18790	18790	0
152	20241011	174000	21229150	18790	18790	18790	18790	67
153	20241011	173900	21229150	18790	18790	18790	18790	0
154	20241011	173800	21229150	18790	18790	18790	18790	0
155	20241011	173700	21229150	18790	18790	18790	18790	0
156	20241011	173600	21229150	18790	18790	18790	18790	0
157	20241011	173500	21229150	18790	18790	18790	18790	0
158	20241011	173400	21229150	18790	18790	18790	18790	0
159	20241011	173300	21229150	18790	18790	18790	18790	0
160	20241011	173200	21229150	18790	18790	18790	18790	0
161	20241011	173100	21229150	18790	18790	18790	18790	0
162	20241011	173000	21229150	18790	18790	18790	18790	0
163	20241011	172900	21229150	18790	18790	18790	18790	0
164	20241011	172800	21229150	18790	18790	18790	18790	0
165	20241011	172700	21229150	18790	18790	18790	18790	0
166	20241011	172600	21229150	18790	18790	18790	18790	0
167	20241011	172500	21229150	18790	18790	18790	18790	0
168	20241011	172400	21229150	18790	18790	18790	18790	0
169	20241011	172300	21229150	18790	18790	18790	18790	0
170	20241011	172200	21229150	18790	18790	18790	18790	0
171	20241011	172100	21229150	18790	18790	18790	18790	0
172	20241011	172000	21229150	18790	18790	18790	18790	0
173	20241011	171900	21229150	18790	18790	18790	18790	0
174	20241011	171800	21229150	18790	18790	18790	18790	0
175	20241011	171700	21229150	18790	18790	18790	18790	0
176	20241011	171600	21229150	18790	18790	18790	18790	0
177	20241011	171500	21229150	18790	18790	18790	18790	0
178	20241011	171400	21229150	18790	18790	18790	18790	0
179	20241011	171300	21229150	18790	18790	18790	18790	0
180	20241011	171200	21229150	18790	18790	18790	18790	0
181	20241011	171100	21229150	18790	18790	18790	18790	0
182	20241011	171000	21229150	18790	18790	18790	18790	67
183	20241011	170900	21229150	18790	18790	18790	18790	0
184	20241011	170800	21229150	18790	18790	18790	18790	0
185	20241011	170700	21229150	18790	18790	18790	18790	0
186	20241011	170600	21229150	18790	18790	18790	18790	0
187	20241011	170500	21229150	18790	18790	18790	18790	0
188	20241011	170400	21229150	18790	18790	18790	18790	0
189	20241011	170300	21229150	18790	18790	18790	18790	0
190	20241011	170200	21229150	18790	18790	18790	18790	0
191	20241011	170100	21229150	18790	18790	18790	18790	0
192	20241011	170000	21229150	18790	18790	18790	18790	0
193	20241011	165900	21229150	18790	18790	18790	18790	0
194	20241011	165800	21229150	18790	18790	18790	18790	0
195	20241011	165700	21229150	18790	18790	18790	18790	0
196	20241011	165600	21229150	18790	18790	18790	18790	0
197	20241011	165500	21229150	18790	18790	18790	18790	0
198	20241011	165400	21229150	18790	18790	18790	18790	0
199	20241011	165300	21229150	18790	18790	18790	18790	0
200	20241011	165200	21229150	18790	18790	18790	18790	0
201	20241011	165100	21229150	18790	18790	18790	18790	0
202	20241011	165000	21229150	18790	18790	18790	18790	0
203	20241011	164900	21229150	18790	18790	18790	18790	0
204	20241011	164800	21229150	18790	18790	18790	18790	0
205	20241011	164700	21229150	18790	18790	18790	18790	0
206	20241011	164600	21229150	18790	18790	18790	18790	0
207	20241011	164500	21229150	18790	18790	18790	18790	0
208	20241011	164400	21229150	18790	18790	18790	18790	0
209	20241011	164300	21229150	18790	18790	18790	18790	0
210	20241011	164200	21229150	18790	18790	18790	18790	0
211	20241011	164100	21229150	18790	18790	18790	18790	0
212	20241011	164000	21229150	18790	18790	18790	18790	67
213	20241011	163900	21229150	18790	18790	18790	18790	0
214	20241011	163800	21229150	18790	18790	18790	18790	0
215	20241011	163700	21229150	18790	18790	18790	18790	0
216	20241011	163600	21229150	18790	18790	18790	18790	0
217	20241011	163500	21229150	18790	18790	18790	18790	0
218	20241011	163400	21229150	18790	18790	18790	18790	0
219	20241011	163300	21229150	18790	18790	18790	18790	0
220	20241011	163200	21229150	18790	18790	18790	18790	0
221	20241011	163100	21229150	18790	18790	18790	18790	0
222	20241011	163000	21229150	18790	18790	18790	18790	0
223	20241011	162900	21229150	18790	18790	18790	18790	0
224	20241011	162800	21229150	18790	18790	18790	18790	0
225	20241011	162700	21229150	18790	18790	18790	18790	0
226	20241011	162600	21229150	18790	18790	18790	18790	0
227	20241011	162500	21229150	18790	18790	18790	18790	0
228	20241011	162400	21229150	18790	18790	18790	18790	0
229	20241011	162300	21229150	18790	18790	18790	18790	0
230	20241011	162200	21229150	18790	18790	18790	18790	0
231	20241011	162100	21229150	18790	18790	18790	18790	0
232	20241011	162000	21229150	18790	18790	18790	18790	0
233	20241011	161900	21229150	18790	18790	18790	18790	0
234	20241011	161800	21229150	18790	18790	18790	18790	0
235	20241011	161700	21229150	18790	18790	18790	18790	0
236	20241011	161600	21229150	18790	18790	18790	18790	0
237	20241011	161500	21229150	18790	18790	18790	18790	0
238	20241011	161400	21229150	18790	18790	18790	18790	0
239	20241011	161300	21229150	18790	18790	18790	18790	0
240	20241011	161200	21229150	18790	18790	18790	18790	0
241	20241011	161100	21229150	18790	18790	18790	18790	0
242	20241011	161000	21229150	18790	18790	18790	18790	67
243	20241011	160900	21229150	18790	18790	18790	18790	0
244	20241011	160800	21229150	18790	18790	18790	18790	0
245	20241011	160700	21229150	18790	18790	18790	18790	0
246	20241011	160600	21229150	18790	18790	18790	18790	0
247	20241011	160500	21229150	18790	18790	18790	18790	0
248	20241011	160400	21229150	18790	18790	18790	18790	0
249	20241011	160300	21229150	18790	18790	18790	18790	0
250	20241011	160200	21229150	18790	18790	18790	18790	0
251	20241011	160100	21229150	18790	18790	18790	18790	0
252	20241011	160000	21229150	18790	18790	18790	18790	0
253	20241011	155900	21229150	18790	18790	18790	18790	0
254	20241011	155800	21229150	18790	18790	18790	18790	0
255	20241011	155700	21229150	18790	18790	18790	18790	0
256	20241011	155600	21229150	18790	18790	18790	18790	0
257	20241011	155500	21229150	18790	18790	18790	18790	0
258	20241011	155400	21229150	18790	18790	18790	18790	0
259	20241011	155300	21229150	18790	18790	18790	18790	0
260	20241011	155200	21229150	18790	18790	18790	18790	0
261	20241011	155100	21229150	18790	18790	18790	18790	0
262	20241011	155000	21229150	18790	18790	18790	18790	0
263	20241011	154900	21229150	18790	18790	18790	18790	0
264	20241011	154800	21229150	18790	18790	18790	18790	0
265	20241011	154700	21229150	18790	18790	18790	18790	0
266	20241011	154600	21229150	18790	18790	18790	18790	0
267	20241011	154500	21229150	18790	18790	18790	18790	0
268	20241011	154400	21229150	18790	18790	18790	18790	0
269	20241011	154300	21229150	18790	18790	18790	18790	0
270	20241011	154200	21229150	18790	18790	18790	18790	0
271	20241011	154100	21229150	18790	18790	18790	18790	0
272	20241011	154000	21229150	18790	18790	18790	18790	67
273	20241011	153900	21229150	18790	18790	18790	18790	0
274	20241011	153800	21229150	18790	18790	18790	18790	0
275	20241011	153700	21229150	18790	18790	18790	18790	0
276	20241011	153600	21229150	18790	18790	18790	18790	0
277	20241011	153500	21229150	18790	18790	18790	18790	0
278	20241011	153400	21229150	18790	18790	18790	18790	0
279	20241011	153300	21229150	18790	18790	18790	18790	0
280	20241011	153200	21229150	18790	18790	18790	18790	0
281	20241011	153100	21229150	18790	18790	18790	18790	0
282	20241011	153000	21229150	18790	18790	18790	18790	67
283	20241011	152900	19970220	18800	18800	18800	18800	0
284	20241011	152800	19970220	18800	18800	18800	18800	0
285	20241011	152700	19970220	18800	18800	18800	18800	0
286	20241011	152600	19970220	18800	18800	18800	18800	0
287	20241011	152500	19970220	18800	18800	18800	18800	0
288	20241011	152400	19970220	18800	18800	18800	18800	0
289	20241011	152300	19970220	18800	18800	18800	18800	0
290	20241011	152200	19970220	18800	18800	18800	18800	0
291	20241011	152100	19970220	18800	18800	18800	18800	0
292	20241011	152000	19970220	18800	18800	18800	18800	0
293	20241011	151900	19970220	18800	18800	18800	18800	0
294	20241011	151800	19970220	18800	18800	18800	18800	0
295	20241011	151700	19970220	18800	18800	18800	18800	0
296	20241011	151600	19970220	18800	18800	18800	18800	0
297	20241011	151500	19970220	18800	18800	18800	18800	0
298	20241011	151400	19970220	18800	18800	18800	18800	0
299	20241011	151300	19970220	18800	18800	18800	18800	0
300	20241011	151200	19970220	18800	18800	18800	18800	0
301	20241011	151100	19970220	18800	18800	18800	18800	0
302	20241011	151000	19970220	18800	18800	18800	18800	0
303	20241011	150900	19970220	18800	18800	18800	18800	0
304	20241011	150800	19970220	18800	18800	18800	18800	0
305	20241011	150700	19970220	18800	18800	18800	18800	0
306	20241011	150600	19970220	18800	18800	18800	18800	0
307	20241011	150500	19970220	18800	18800	18800	18800	0
308	20241011	150400	19970220	18800	18800	18800	18800	0
309	20241011	150300	19970220	18800	18800	18800	18800	0
310	20241011	150200	19970220	18800	18800	18800	18800	0
311	20241011	150100	19970220	18800	18800	18800	18800	0
312	20241011	150000	19970220	18800	18800	18800	18800	0
313	20241011	145900	19970220	18800	18800	18800	18800	0
314	20241011	145800	19970220	18800	18800	18800	18800	0
315	20241011	145700	19970220	18800	18800	18800	18800	0
316	20241011	145600	19970220	18800	18800	18800	18800	0
317	20241011	145500	19970220	18800	18800	18800	18800	0
318	20241011	145400	19970220	18800	18730	18800	18730	2
319	20241011	145300	19932690	18730	18730	18730	18730	0
320	20241011	145200	19932690	18730	18730	18730	18730	20
321	20241011	145100	19558090	18720	18720	18720	18720	0
322	20241011	145000	19558090	18720	18740	18740	18720	86
323	20241011	144900	17947120	18820	18820	18820	18820	0
324	20241011	144800	17947120	18820	18820	18820	18820	0
325	20241011	144700	17947120	18820	18820	18820	18820	0
326	20241011	144600	17947120	18820	18820	18820	18820	1
327	20241011	144500	17928300	18730	18730	18730	18730	0
328	20241011	144400	17928300	18730	18730	18730	18730	0
329	20241011	144300	17928300	18730	18730	18730	18730	0
330	20241011	144200	17928300	18730	18730	18730	18730	0
331	20241011	144100	17928300	18730	18730	18730	18730	37
332	20241011	144000	17235290	18730	18740	18740	18730	52
333	20241011	143900	16261230	18820	18820	18820	18820	0
334	20241011	143800	16261230	18820	18820	18820	18820	1
335	20241011	143700	16242410	18730	18730	18730	18730	0
336	20241011	143600	16242410	18730	18730	18730	18730	0
337	20241011	143500	16242410	18730	18730	18730	18730	1
338	20241011	143400	16223680	18830	18830	18830	18830	0
339	20241011	143300	16223680	18830	18830	18830	18830	0
340	20241011	143200	16223680	18830	18830	18830	18830	0
341	20241011	143100	16223680	18830	18830	18830	18830	0
342	20241011	143000	16223680	18830	18830	18830	18830	0
343	20241011	142900	16223680	18830	18830	18830	18830	0
344	20241011	142800	16223680	18830	18830	18830	18830	0
345	20241011	142700	16223680	18830	18830	18830	18830	0
346	20241011	142600	16223680	18830	18830	18830	18830	0
347	20241011	142500	16223680	18830	18830	18830	18830	0
348	20241011	142400	16223680	18830	18830	18830	18830	0
349	20241011	142300	16223680	18830	18830	18830	18830	1
350	20241011	142200	16204850	18720	18720	18720	18720	0
351	20241011	142100	16204850	18720	18720	18720	18720	0
352	20241011	142000	16204850	18720	18720	18720	18720	0
353	20241011	141900	16204850	18720	18720	18720	18720	0
354	20241011	141800	16204850	18720	18720	18720	18720	6
355	20241011	141700	16092530	18830	18830	18830	18830	0
356	20241011	141600	16092530	18830	18830	18830	18830	0
357	20241011	141500	16092530	18830	18830	18830	18830	0
358	20241011	141400	16092530	18830	18830	18830	18830	0
359	20241011	141300	16092530	18830	18830	18830	18830	0
360	20241011	141200	16092530	18830	18830	18830	18830	0
361	20241011	141100	16092530	18830	18830	18830	18830	0
362	20241011	141000	16092530	18830	18830	18830	18830	0
363	20241011	140900	16092530	18830	18830	18830	18830	0
364	20241011	140800	16092530	18830	18830	18830	18830	0
365	20241011	140700	16092530	18830	18830	18830	18830	0
366	20241011	140600	16092530	18830	18830	18830	18830	0
367	20241011	140500	16092530	18830	18830	18830	18830	0
368	20241011	140400	16092530	18830	18830	18830	18830	0
369	20241011	140300	16092530	18830	18830	18830	18830	0
370	20241011	140200	16092530	18830	18830	18830	18830	0
371	20241011	140100	16092530	18830	18830	18830	18830	0
372	20241011	140000	16092530	18830	18830	18830	18830	1
373	20241011	135900	16073700	18750	18750	18750	18750	3
374	20241011	135800	16017450	18750	18750	18750	18750	0
375	20241011	135700	16017450	18750	18750	18750	18750	0
376	20241011	135600	16017450	18750	18750	18750	18750	0
377	20241011	135500	16017450	18750	18750	18750	18750	0
378	20241011	135400	16017450	18750	18750	18750	18750	0
379	20241011	135300	16017450	18750	18750	18750	18750	0
380	20241011	135200	16017450	18750	18750	18750	18750	1
381	20241011	135100	15998700	18750	18750	18750	18750	5
382	20241011	135000	15904950	18850	18850	18850	18850	0
383	20241011	134900	15904950	18850	18850	18850	18850	0
384	20241011	134800	15904950	18850	18850	18850	18850	0
385	20241011	134700	15904950	18850	18850	18850	18850	0
386	20241011	134600	15904950	18850	18850	18850	18850	0
387	20241011	134500	15904950	18850	18850	18850	18850	0
388	20241011	134400	15904950	18850	18850	18850	18850	0
389	20241011	134300	15904950	18850	18850	18850	18850	0
390	20241011	134200	15904950	18850	18850	18850	18850	0
391	20241011	134100	15904950	18850	18850	18850	18850	0
392	20241011	134000	15904950	18850	18850	18850	18850	0
393	20241011	133900	15904950	18850	18850	18850	18850	0
394	20241011	133800	15904950	18850	18850	18850	18850	0
395	20241011	133700	15904950	18850	18850	18850	18850	9
396	20241011	133600	15735300	18860	18860	18860	18860	0
397	20241011	133500	15735300	18860	18860	18860	18860	0
398	20241011	133400	15735300	18860	18860	18860	18860	0
399	20241011	133300	15735300	18860	18860	18860	18860	0
400	20241011	133200	15735300	18860	18860	18860	18860	0
401	20241011	133100	15735300	18860	18860	18860	18860	0
402	20241011	133000	15735300	18860	18860	18860	18860	0
403	20241011	132900	15735300	18860	18860	18860	18860	0
404	20241011	132800	15735300	18860	18860	18860	18860	0
405	20241011	132700	15735300	18860	18860	18860	18860	0
406	20241011	132600	15735300	18860	18860	18860	18860	0
407	20241011	132500	15735300	18860	18860	18860	18860	0
408	20241011	132400	15735300	18860	18860	18860	18860	0
409	20241011	132300	15735300	18860	18860	18860	18860	0
410	20241011	132200	15735300	18860	18860	18860	18860	0
411	20241011	132100	15735300	18860	18860	18860	18860	0
412	20241011	132000	15735300	18860	18860	18860	18860	0
413	20241011	131900	15735300	18860	18860	18860	18860	0
414	20241011	131800	15735300	18860	18860	18860	18860	0
415	20241011	131700	15735300	18860	18860	18860	18860	1
416	20241011	131600	15716440	18850	18850	18850	18850	0
417	20241011	131500	15716440	18850	18850	18850	18850	5
418	20241011	131400	15622190	18850	18850	18850	18850	5
419	20241011	131300	15527940	18850	18850	18850	18850	0
420	20241011	131200	15527940	18850	18840	18850	18840	30
421	20241011	131100	14962470	18850	18850	18850	18850	0
422	20241011	131000	14962470	18850	18850	18850	18850	0
423	20241011	130900	14962470	18850	18850	18850	18850	0
424	20241011	130800	14962470	18850	18850	18850	18850	0
425	20241011	130700	14962470	18850	18850	18850	18850	0
426	20241011	130600	14962470	18850	18850	18850	18850	0
427	20241011	130500	14962470	18850	18850	18850	18850	0
428	20241011	130400	14962470	18850	18850	18850	18850	0
429	20241011	130300	14962470	18850	18850	18850	18850	0
430	20241011	130200	14962470	18850	18850	18850	18850	0
431	20241011	130100	14962470	18850	18850	18850	18850	0
432	20241011	130000	14962470	18850	18850	18850	18850	0
433	20241011	125900	14962470	18850	18850	18850	18850	0
434	20241011	125800	14962470	18850	18850	18850	18850	0
435	20241011	125700	14962470	18850	18850	18850	18850	1
436	20241011	125600	14943620	18850	18850	18850	18850	0
437	20241011	125500	14943620	18850	18850	18850	18850	0
438	20241011	125400	14943620	18850	18850	18850	18850	0
439	20241011	125300	14943620	18850	18850	18850	18850	0
440	20241011	125200	14943620	18850	18850	18850	18850	0
441	20241011	125100	14943620	18850	18850	18850	18850	0
442	20241011	125000	14943620	18850	18850	18850	18850	0
443	20241011	124900	14943620	18850	18850	18850	18850	0
444	20241011	124800	14943620	18850	18850	18850	18850	0
445	20241011	124700	14943620	18850	18850	18850	18850	0
446	20241011	124600	14943620	18850	18850	18850	18850	2
447	20241011	124500	14905920	18840	18840	18840	18840	0
448	20241011	124400	14905920	18840	18840	18840	18840	0
449	20241011	124300	14905920	18840	18840	18840	18840	0
450	20241011	124200	14905920	18840	18840	18840	18840	0
451	20241011	124100	14905920	18840	18840	18840	18840	0
452	20241011	124000	14905920	18840	18840	18840	18840	0
453	20241011	123900	14905920	18840	18840	18840	18840	0
454	20241011	123800	14905920	18840	18840	18840	18840	0
455	20241011	123700	14905920	18840	18840	18840	18840	0
456	20241011	123600	14905920	18840	18840	18840	18840	0
457	20241011	123500	14905920	18840	18840	18840	18840	0
458	20241011	123400	14905920	18840	18840	18840	18840	0
459	20241011	123300	14905920	18840	18840	18840	18840	0
460	20241011	123200	14905920	18840	18840	18840	18840	0
461	20241011	123100	14905920	18840	18840	18840	18840	1
462	20241011	123000	14887080	18700	18700	18700	18700	0
463	20241011	122900	14887080	18700	18700	18700	18700	1
464	20241011	122800	14868380	18860	18860	18860	18860	0
465	20241011	122700	14868380	18860	18860	18860	18860	0
466	20241011	122600	14868380	18860	18860	18860	18860	0
467	20241011	122500	14868380	18860	18860	18860	18860	0
468	20241011	122400	14868380	18860	18860	18860	18860	0
469	20241011	122300	14868380	18860	18860	18860	18860	0
470	20241011	122200	14868380	18860	18860	18860	18860	0
471	20241011	122100	14868380	18860	18860	18860	18860	1
472	20241011	122000	14849520	18690	18690	18690	18690	0
473	20241011	121900	14849520	18690	18690	18690	18690	0
474	20241011	121800	14849520	18690	18690	18690	18690	0
475	20241011	121700	14849520	18690	18690	18690	18690	0
476	20241011	121600	14849520	18690	18690	18690	18690	0
477	20241011	121500	14849520	18690	18690	18690	18690	0
478	20241011	121400	14849520	18690	18690	18690	18690	0
479	20241011	121300	14849520	18690	18690	18690	18690	0
480	20241011	121200	14849520	18690	18690	18690	18690	0
481	20241011	121100	14849520	18690	18690	18690	18690	0
482	20241011	121000	14849520	18690	18690	18690	18690	0
483	20241011	120900	14849520	18690	18750	18750	18690	117
484	20241011	120800	12658250	18750	18860	18860	18750	190
485	20241011	120700	9093650	18780	18780	18780	18780	0
486	20241011	120600	9093650	18780	18780	18780	18780	0
487	20241011	120500	9093650	18780	18780	18780	18780	0
488	20241011	120400	9093650	18780	18780	18780	18780	0
489	20241011	120300	9093650	18780	18780	18780	18780	0
490	20241011	120200	9093650	18780	18780	18780	18780	0
491	20241011	120100	9093650	18780	18780	18780	18780	0
492	20241011	120000	9093650	18780	18780	18780	18780	0
493	20241011	115900	9093650	18780	18780	18780	18780	0
494	20241011	115800	9093650	18780	18780	18780	18780	0
495	20241011	115700	9093650	18780	18780	18780	18780	0
496	20241011	115600	9093650	18780	18780	18780	18780	0
497	20241011	115500	9093650	18780	18780	18780	18780	1
498	20241011	115400	9074870	18860	18860	18860	18860	0
499	20241011	115300	9074870	18860	18860	18860	18860	0
500	20241011	115200	9074870	18860	18860	18860	18860	0
501	20241011	115100	9074870	18860	18860	18860	18860	0
502	20241011	115000	9074870	18860	18860	18860	18860	0
503	20241011	114900	9074870	18860	18860	18860	18860	0
504	20241011	114800	9074870	18860	18860	18860	18860	2
505	20241011	114700	9037150	18860	18860	18860	18860	0
506	20241011	114600	9037150	18860	18860	18860	18860	0
507	20241011	114500	9037150	18860	18860	18860	18860	0
508	20241011	114400	9037150	18860	18860	18860	18860	0
509	20241011	114300	9037150	18860	18860	18860	18860	0
510	20241011	114200	9037150	18860	18860	18860	18860	0
511	20241011	114100	9037150	18860	18860	18860	18860	0
512	20241011	114000	9037150	18860	18860	18860	18860	0
513	20241011	113900	9037150	18860	18860	18860	18860	0
514	20241011	113800	9037150	18860	18860	18860	18860	0
515	20241011	113700	9037150	18860	18860	18860	18860	0
516	20241011	113600	9037150	18860	18860	18860	18860	0
517	20241011	113500	9037150	18860	18860	18860	18860	0
518	20241011	113400	9037150	18860	18860	18860	18860	0
519	20241011	113300	9037150	18860	18860	18860	18860	0
520	20241011	113200	9037150	18860	18860	18860	18860	0
521	20241011	113100	9037150	18860	18860	18860	18860	0
522	20241011	113000	9037150	18860	18860	18860	18860	0
523	20241011	112900	9037150	18860	18860	18860	18860	0
524	20241011	112800	9037150	18860	18860	18860	18860	0
525	20241011	112700	9037150	18860	18850	18860	18850	15
526	20241011	112600	8754370	18850	18850	18850	18850	95
527	20241011	112500	6963620	18850	18850	18850	18850	0
528	20241011	112400	6963620	18850	18850	18850	18850	0
529	20241011	112300	6963620	18850	18850	18850	18850	0
530	20241011	112200	6963620	18850	18850	18850	18850	0
531	20241011	112100	6963620	18850	18850	18850	18850	0
532	20241011	112000	6963620	18850	18850	18850	18850	0
533	20241011	111900	6963620	18850	18850	18850	18850	0
534	20241011	111800	6963620	18850	18850	18850	18850	0
535	20241011	111700	6963620	18850	18850	18850	18850	0
536	20241011	111600	6963620	18850	18850	18850	18850	1
537	20241011	111500	6944770	18850	18850	18850	18850	0
538	20241011	111400	6944770	18850	18850	18850	18850	0
539	20241011	111300	6944770	18850	18850	18850	18850	0
540	20241011	111200	6944770	18850	18850	18850	18850	0
541	20241011	111100	6944770	18850	18850	18850	18850	0
542	20241011	111000	6944770	18850	18850	18850	18850	0
543	20241011	110900	6944770	18850	18850	18850	18850	0
544	20241011	110800	6944770	18850	18850	18850	18850	0
545	20241011	110700	6944770	18850	18850	18850	18850	0
546	20241011	110600	6944770	18850	18850	18850	18850	0
547	20241011	110500	6944770	18850	18850	18850	18850	0
548	20241011	110400	6944770	18850	18850	18850	18850	0
549	20241011	110300	6944770	18850	18850	18850	18850	0
550	20241011	110200	6944770	18850	18850	18850	18850	0
551	20241011	110100	6944770	18850	18850	18850	18850	0
552	20241011	110000	6944770	18850	18850	18850	18850	0
553	20241011	105900	6944770	18850	18850	18850	18850	0
554	20241011	105800	6944770	18850	18850	18850	18850	0
555	20241011	105700	6944770	18850	18850	18850	18850	0
556	20241011	105600	6944770	18850	18850	18850	18850	0
557	20241011	105500	6944770	18850	18850	18850	18850	0
558	20241011	105400	6944770	18850	18850	18850	18850	0
559	20241011	105300	6944770	18850	18850	18850	18850	0
560	20241011	105200	6944770	18850	18850	18850	18850	7
561	20241011	105100	6812820	18850	18850	18850	18850	0
562	20241011	105000	6812820	18850	18850	18850	18850	0
563	20241011	104900	6812820	18850	18850	18850	18850	0
564	20241011	104800	6812820	18850	18850	18850	18850	0
565	20241011	104700	6812820	18850	18850	18850	18850	0
566	20241011	104600	6812820	18850	18850	18850	18850	0
567	20241011	104500	6812820	18850	18850	18850	18850	0
568	20241011	104400	6812820	18850	18850	18850	18850	0
569	20241011	104300	6812820	18850	18850	18850	18850	0
570	20241011	104200	6812820	18850	18850	18850	18850	0
571	20241011	104100	6812820	18850	18850	18850	18850	0
572	20241011	104000	6812820	18850	18850	18850	18850	0
573	20241011	103900	6812820	18850	18850	18850	18850	0
574	20241011	103800	6812820	18850	18850	18850	18850	0
575	20241011	103700	6812820	18850	18850	18850	18850	0
576	20241011	103600	6812820	18850	18850	18850	18850	0
577	20241011	103500	6812820	18850	18850	18850	18850	0
578	20241011	103400	6812820	18850	18850	18850	18850	5
579	20241011	103300	6718570	18850	18840	18850	18840	5
580	20241011	103200	6624350	18850	18850	18850	18850	0
581	20241011	103100	6624350	18850	18850	18850	18850	0
582	20241011	103000	6624350	18850	18850	18850	18850	0
583	20241011	102900	6624350	18850	18850	18850	18850	0
584	20241011	102800	6624350	18850	18850	18850	18850	0
585	20241011	102700	6624350	18850	18850	18850	18850	0
586	20241011	102600	6624350	18850	18850	18850	18850	0
587	20241011	102500	6624350	18850	18850	18850	18850	0
588	20241011	102400	6624350	18850	18850	18850	18850	0
589	20241011	102300	6624350	18850	18850	18850	18850	0
590	20241011	102200	6624350	18850	18850	18850	18850	0
591	20241011	102100	6624350	18850	18850	18850	18850	0
592	20241011	102000	6624350	18850	18850	18850	18850	0
593	20241011	101900	6624350	18850	18850	18850	18850	0
594	20241011	101800	6624350	18850	18850	18850	18850	1
595	20241011	101700	6605500	18860	18860	18860	18860	1
596	20241011	101600	6586640	18760	18760	18760	18760	48
597	20241011	101500	5686160	18760	18770	18770	18760	53
598	20241011	101400	4691860	18870	18820	18870	18820	5
599	20241011	101300	4597560	18870	18870	18870	18870	0
600	20241011	101200	4597560	18870	18870	18870	18870	0
601	20241011	101100	4597560	18870	18870	18870	18870	0
602	20241011	101000	4597560	18870	18870	18870	18870	0
603	20241011	100900	4597560	18870	18870	18870	18870	0
604	20241011	100800	4597560	18870	18870	18870	18870	0
605	20241011	100700	4597560	18870	18870	18870	18870	0
606	20241011	100600	4597560	18870	18870	18870	18870	0
607	20241011	100500	4597560	18870	18870	18870	18870	0
608	20241011	100400	4597560	18870	18870	18870	18870	0
609	20241011	100300	4597560	18870	18870	18870	18870	0
610	20241011	100200	4597560	18870	18870	18870	18870	0
611	20241011	100100	4597560	18870	18820	18870	18820	2
612	20241011	100000	4559870	18770	18770	18770	18770	1
613	20241011	095900	4541100	18880	18880	18880	18880	0
614	20241011	095800	4541100	18880	18880	18880	18880	0
615	20241011	095700	4541100	18880	18880	18880	18880	0
616	20241011	095600	4541100	18880	18880	18880	18880	0
617	20241011	095500	4541100	18880	18880	18880	18880	0
618	20241011	095400	4541100	18880	18880	18880	18880	0
619	20241011	095300	4541100	18880	18880	18880	18880	2
620	20241011	095200	4503340	18830	18830	18830	18830	1
621	20241011	095100	4484510	18880	18880	18880	18880	0
622	20241011	095000	4484510	18880	18880	18880	18880	0
623	20241011	094900	4484510	18880	18880	18880	18880	0
624	20241011	094800	4484510	18880	18880	18880	18880	0
625	20241011	094700	4484510	18880	18880	18880	18880	0
626	20241011	094600	4484510	18880	18880	18880	18880	0
627	20241011	094500	4484510	18880	18880	18880	18880	0
628	20241011	094400	4484510	18880	18880	18880	18880	0
629	20241011	094300	4484510	18880	18880	18880	18880	0
630	20241011	094200	4484510	18880	18880	18880	18880	0
631	20241011	094100	4484510	18880	18880	18880	18880	0
632	20241011	094000	4484510	18880	18880	18880	18880	0
633	20241011	093900	4484510	18880	18880	18880	18880	0
634	20241011	093800	4484510	18880	18880	18880	18880	0
635	20241011	093700	4484510	18880	18880	18880	18880	0
636	20241011	093600	4484510	18880	18880	18880	18880	0
637	20241011	093500	4484510	18880	18880	18880	18880	0
638	20241011	093400	4484510	18880	18880	18880	18880	0
639	20241011	093300	4484510	18880	18880	18880	18880	0
640	20241011	093200	4484510	18880	18880	18880	18880	1
641	20241011	093100	4465630	18840	18800	18840	18770	116
642	20241011	093000	2286740	18910	18910	18910	18910	0
643	20241011	092900	2286740	18910	18910	18910	18910	0
644	20241011	092800	2286740	18910	18910	18910	18910	1
645	20241011	092700	2267830	18920	18920	18920	18920	0
646	20241011	092600	2267830	18920	18920	18920	18920	0
647	20241011	092500	2267830	18920	18920	18920	18920	0
648	20241011	092400	2267830	18920	18920	18920	18920	0
649	20241011	092300	2267830	18920	18920	18920	18920	2
650	20241011	092200	2229990	18920	18920	18920	18920	0
651	20241011	092100	2229990	18920	18920	18920	18920	1
652	20241011	092000	2211070	18910	18910	18910	18910	100
653	20241011	091900	320070	18910	18890	18910	18890	5
654	20241011	091800	225570	18890	18750	18890	18750	2
655	20241011	091700	187930	18910	18910	18910	18910	0
656	20241011	091600	187930	18910	18910	18910	18910	0
657	20241011	091500	187930	18910	18910	18910	18910	0
658	20241011	091400	187930	18910	18910	18910	18910	0
659	20241011	091300	187930	18910	18910	18910	18910	0
660	20241011	091200	187930	18910	18910	18910	18910	0
661	20241011	091100	187930	18910	18910	18910	18910	0
662	20241011	091000	187930	18910	18910	18910	18910	0
663	20241011	090900	187930	18910	18910	18910	18910	1
664	20241011	090800	169020	18850	18850	18850	18850	0
665	20241011	090700	169020	18850	18850	18850	18850	1
666	20241011	090600	150170	18940	18940	18940	18940	0
667	20241011	090500	150170	18940	18940	18940	18940	0
668	20241011	090400	150170	18940	18940	18940	18940	1
669	20241011	090300	131230	18670	18670	18670	18670	0
670	20241011	090200	131230	18670	18670	18670	18670	5
671	20241011	090100	37880	18940	18940	18940	18940	0
672	20241011	090000	37880	18940	18940	18940	18940	2