KissMeData/051500/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193300	193456660	18800	18800	18800	18800	171
3	20241002	193200	193456660	18800	18800	18800	18800	0
4	20241002	193100	193456660	18800	18800	18800	18800	0
5	20241002	193000	193456660	18800	18800	18800	18800	0
6	20241002	192900	193456660	18800	18800	18800	18800	0
7	20241002	192800	193456660	18800	18800	18800	18800	0
8	20241002	192700	193456660	18800	18800	18800	18800	0
9	20241002	192600	193456660	18800	18800	18800	18800	0
10	20241002	192500	193456660	18800	18800	18800	18800	0
11	20241002	192400	193456660	18800	18800	18800	18800	0
12	20241002	192300	193456660	18800	18800	18800	18800	0
13	20241002	192200	193456660	18800	18800	18800	18800	0
14	20241002	192100	193456660	18800	18800	18800	18800	0
15	20241002	192000	193456660	18800	18800	18800	18800	0
16	20241002	191900	193456660	18800	18800	18800	18800	0
17	20241002	191800	193456660	18800	18800	18800	18800	0
18	20241002	191700	193456660	18800	18800	18800	18800	0
19	20241002	191600	193456660	18800	18800	18800	18800	0
20	20241002	191500	193456660	18800	18800	18800	18800	0
21	20241002	191400	193456660	18800	18800	18800	18800	0
22	20241002	191300	193456660	18800	18800	18800	18800	0
23	20241002	191200	193456660	18800	18800	18800	18800	0
24	20241002	191100	193456660	18800	18800	18800	18800	0
25	20241002	191000	193456660	18800	18800	18800	18800	0
26	20241002	190900	193456660	18800	18800	18800	18800	0
27	20241002	190800	193456660	18800	18800	18800	18800	0
28	20241002	190700	193456660	18800	18800	18800	18800	0
29	20241002	190600	193456660	18800	18800	18800	18800	0
30	20241002	190500	193456660	18800	18800	18800	18800	0
31	20241002	190400	193456660	18800	18800	18800	18800	0
32	20241002	190300	193456660	18800	18800	18800	18800	171
33	20241002	190200	193456660	18800	18800	18800	18800	0
34	20241002	190100	193456660	18800	18800	18800	18800	0
35	20241002	190000	193456660	18800	18800	18800	18800	0
36	20241002	185900	193456660	18800	18800	18800	18800	0
37	20241002	185800	193456660	18800	18800	18800	18800	0
38	20241002	185700	193456660	18800	18800	18800	18800	0
39	20241002	185600	193456660	18800	18800	18800	18800	0
40	20241002	185500	193456660	18800	18800	18800	18800	0
41	20241002	185400	193456660	18800	18800	18800	18800	0
42	20241002	185300	193456660	18800	18800	18800	18800	0
43	20241002	185200	193456660	18800	18800	18800	18800	0
44	20241002	185100	193456660	18800	18800	18800	18800	0
45	20241002	185000	193456660	18800	18800	18800	18800	0
46	20241002	184900	193456660	18800	18800	18800	18800	0
47	20241002	184800	193456660	18800	18800	18800	18800	0
48	20241002	184700	193456660	18800	18800	18800	18800	0
49	20241002	184600	193456660	18800	18800	18800	18800	0
50	20241002	184500	193456660	18800	18800	18800	18800	0
51	20241002	184400	193456660	18800	18800	18800	18800	0
52	20241002	184300	193456660	18800	18800	18800	18800	0
53	20241002	184200	193456660	18800	18800	18800	18800	0
54	20241002	184100	193456660	18800	18800	18800	18800	0
55	20241002	184000	193456660	18800	18800	18800	18800	0
56	20241002	183900	193456660	18800	18800	18800	18800	0
57	20241002	183800	193456660	18800	18800	18800	18800	0
58	20241002	183700	193456660	18800	18800	18800	18800	0
59	20241002	183600	193456660	18800	18800	18800	18800	0
60	20241002	183500	193456660	18800	18800	18800	18800	0
61	20241002	183400	193456660	18800	18800	18800	18800	0
62	20241002	183300	193456660	18800	18800	18800	18800	171
63	20241002	183200	193456660	18800	18800	18800	18800	0
64	20241002	183100	193456660	18800	18800	18800	18800	0
65	20241002	183000	193456660	18800	18800	18800	18800	0
66	20241002	182900	193456660	18800	18800	18800	18800	0
67	20241002	182800	193456660	18800	18800	18800	18800	0
68	20241002	182700	193456660	18800	18800	18800	18800	0
69	20241002	182600	193456660	18800	18800	18800	18800	0
70	20241002	182500	193456660	18800	18800	18800	18800	0
71	20241002	182400	193456660	18800	18800	18800	18800	0
72	20241002	182300	193456660	18800	18800	18800	18800	0
73	20241002	182200	193456660	18800	18800	18800	18800	0
74	20241002	182100	193456660	18800	18800	18800	18800	0
75	20241002	182000	193456660	18800	18800	18800	18800	0
76	20241002	181900	193456660	18800	18800	18800	18800	0
77	20241002	181800	193456660	18800	18800	18800	18800	0
78	20241002	181700	193456660	18800	18800	18800	18800	0
79	20241002	181600	193456660	18800	18800	18800	18800	0
80	20241002	181500	193456660	18800	18800	18800	18800	0
81	20241002	181400	193456660	18800	18800	18800	18800	0
82	20241002	181300	193456660	18800	18800	18800	18800	0
83	20241002	181200	193456660	18800	18800	18800	18800	0
84	20241002	181100	193456660	18800	18800	18800	18800	0
85	20241002	181000	193456660	18800	18800	18800	18800	0
86	20241002	180900	193456660	18800	18800	18800	18800	0
87	20241002	180800	193456660	18800	18800	18800	18800	0
88	20241002	180700	193456660	18800	18800	18800	18800	0
89	20241002	180600	193456660	18800	18800	18800	18800	0
90	20241002	180500	193456660	18800	18800	18800	18800	0
91	20241002	180400	193456660	18800	18800	18800	18800	0
92	20241002	180300	193456660	18800	18800	18800	18800	171
93	20241002	180200	193456660	18800	18800	18800	18800	0
94	20241002	180100	193456660	18800	18800	18800	18800	0
95	20241002	180000	193456660	18800	18800	18800	18800	0
96	20241002	175900	193456660	18800	18800	18800	18800	0
97	20241002	175800	193456660	18800	18800	18800	18800	0
98	20241002	175700	193456660	18800	18800	18800	18800	0
99	20241002	175600	193456660	18800	18800	18800	18800	0
100	20241002	175500	193456660	18800	18800	18800	18800	0
101	20241002	175400	193456660	18800	18800	18800	18800	0
102	20241002	175300	193456660	18800	18800	18800	18800	0
103	20241002	175200	193456660	18800	18800	18800	18800	0
104	20241002	175100	193456660	18800	18800	18800	18800	0
105	20241002	175000	193456660	18800	18800	18800	18800	0
106	20241002	174900	193456660	18800	18800	18800	18800	0
107	20241002	174800	193456660	18800	18800	18800	18800	0
108	20241002	174700	193456660	18800	18800	18800	18800	0
109	20241002	174600	193456660	18800	18800	18800	18800	0
110	20241002	174500	193456660	18800	18800	18800	18800	0
111	20241002	174400	193456660	18800	18800	18800	18800	0
112	20241002	174300	193456660	18800	18800	18800	18800	0
113	20241002	174200	193456660	18800	18800	18800	18800	0
114	20241002	174100	193456660	18800	18800	18800	18800	0
115	20241002	174000	193456660	18800	18800	18800	18800	0
116	20241002	173900	193456660	18800	18800	18800	18800	0
117	20241002	173800	193456660	18800	18800	18800	18800	0
118	20241002	173700	193456660	18800	18800	18800	18800	0
119	20241002	173600	193456660	18800	18800	18800	18800	0
120	20241002	173500	193456660	18800	18800	18800	18800	0
121	20241002	173400	193456660	18800	18800	18800	18800	0
122	20241002	173300	193456660	18800	18800	18800	18800	171
123	20241002	173200	193456660	18800	18800	18800	18800	0
124	20241002	173100	193456660	18800	18800	18800	18800	0
125	20241002	173000	193456660	18800	18800	18800	18800	0
126	20241002	172900	193456660	18800	18800	18800	18800	0
127	20241002	172800	193456660	18800	18800	18800	18800	0
128	20241002	172700	193456660	18800	18800	18800	18800	0
129	20241002	172600	193456660	18800	18800	18800	18800	0
130	20241002	172500	193456660	18800	18800	18800	18800	0
131	20241002	172400	193456660	18800	18800	18800	18800	0
132	20241002	172300	193456660	18800	18800	18800	18800	0
133	20241002	172200	193456660	18800	18800	18800	18800	0
134	20241002	172100	193456660	18800	18800	18800	18800	0
135	20241002	172000	193456660	18800	18800	18800	18800	0
136	20241002	171900	193456660	18800	18800	18800	18800	0
137	20241002	171800	193456660	18800	18800	18800	18800	0
138	20241002	171700	193456660	18800	18800	18800	18800	0
139	20241002	171600	193456660	18800	18800	18800	18800	0
140	20241002	171500	193456660	18800	18800	18800	18800	0
141	20241002	171400	193456660	18800	18800	18800	18800	0
142	20241002	171300	193456660	18800	18800	18800	18800	0
143	20241002	171200	193456660	18800	18800	18800	18800	0
144	20241002	171100	193456660	18800	18800	18800	18800	0
145	20241002	171000	193456660	18800	18800	18800	18800	0
146	20241002	170900	193456660	18800	18800	18800	18800	0
147	20241002	170800	193456660	18800	18800	18800	18800	0
148	20241002	170700	193456660	18800	18800	18800	18800	0
149	20241002	170600	193456660	18800	18800	18800	18800	0
150	20241002	170500	193456660	18800	18800	18800	18800	0
151	20241002	170400	193456660	18800	18800	18800	18800	0
152	20241002	170300	193456660	18800	18800	18800	18800	171
153	20241002	170200	193456660	18800	18800	18800	18800	0
154	20241002	170100	193456660	18800	18800	18800	18800	0
155	20241002	170000	193456660	18800	18800	18800	18800	0
156	20241002	165900	193456660	18800	18800	18800	18800	0
157	20241002	165800	193456660	18800	18800	18800	18800	0
158	20241002	165700	193456660	18800	18800	18800	18800	0
159	20241002	165600	193456660	18800	18800	18800	18800	0
160	20241002	165500	193456660	18800	18800	18800	18800	0
161	20241002	165400	193456660	18800	18800	18800	18800	0
162	20241002	165300	193456660	18800	18800	18800	18800	0
163	20241002	165200	193456660	18800	18800	18800	18800	0
164	20241002	165100	193456660	18800	18800	18800	18800	0
165	20241002	165000	193456660	18800	18800	18800	18800	0
166	20241002	164900	193456660	18800	18800	18800	18800	0
167	20241002	164800	193456660	18800	18800	18800	18800	0
168	20241002	164700	193456660	18800	18800	18800	18800	0
169	20241002	164600	193456660	18800	18800	18800	18800	0
170	20241002	164500	193456660	18800	18800	18800	18800	0
171	20241002	164400	193456660	18800	18800	18800	18800	0
172	20241002	164300	193456660	18800	18800	18800	18800	0
173	20241002	164200	193456660	18800	18800	18800	18800	0
174	20241002	164100	193456660	18800	18800	18800	18800	0
175	20241002	164000	193456660	18800	18800	18800	18800	0
176	20241002	163900	193456660	18800	18800	18800	18800	0
177	20241002	163800	193456660	18800	18800	18800	18800	0
178	20241002	163700	193456660	18800	18800	18800	18800	0
179	20241002	163600	193456660	18800	18800	18800	18800	0
180	20241002	163500	193456660	18800	18800	18800	18800	0
181	20241002	163400	193456660	18800	18800	18800	18800	0
182	20241002	163300	193456660	18800	18800	18800	18800	171
183	20241002	163200	193456660	18800	18800	18800	18800	0
184	20241002	163100	193456660	18800	18800	18800	18800	0
185	20241002	163000	193456660	18800	18800	18800	18800	0
186	20241002	162900	193456660	18800	18800	18800	18800	0
187	20241002	162800	193456660	18800	18800	18800	18800	0
188	20241002	162700	193456660	18800	18800	18800	18800	0
189	20241002	162600	193456660	18800	18800	18800	18800	0
190	20241002	162500	193456660	18800	18800	18800	18800	0
191	20241002	162400	193456660	18800	18800	18800	18800	0
192	20241002	162300	193456660	18800	18800	18800	18800	0
193	20241002	162200	193456660	18800	18800	18800	18800	0
194	20241002	162100	193456660	18800	18800	18800	18800	0
195	20241002	162000	193456660	18800	18800	18800	18800	0
196	20241002	161900	193456660	18800	18800	18800	18800	0
197	20241002	161800	193456660	18800	18800	18800	18800	0
198	20241002	161700	193456660	18800	18800	18800	18800	0
199	20241002	161600	193456660	18800	18800	18800	18800	0
200	20241002	161500	193456660	18800	18800	18800	18800	0
201	20241002	161400	193456660	18800	18800	18800	18800	0
202	20241002	161300	193456660	18800	18800	18800	18800	0
203	20241002	161200	193456660	18800	18800	18800	18800	0
204	20241002	161100	193456660	18800	18800	18800	18800	0
205	20241002	161000	193456660	18800	18800	18800	18800	0
206	20241002	160900	193456660	18800	18800	18800	18800	0
207	20241002	160800	193456660	18800	18800	18800	18800	0
208	20241002	160700	193456660	18800	18800	18800	18800	0
209	20241002	160600	193456660	18800	18800	18800	18800	0
210	20241002	160500	193456660	18800	18800	18800	18800	0
211	20241002	160400	193456660	18800	18800	18800	18800	0
212	20241002	160300	193456660	18800	18800	18800	18800	171
213	20241002	160200	193456660	18800	18800	18800	18800	0
214	20241002	160100	193456660	18800	18800	18800	18800	0
215	20241002	160000	193456660	18800	18800	18800	18800	0
216	20241002	155900	193456660	18800	18800	18800	18800	0
217	20241002	155800	193456660	18800	18800	18800	18800	0
218	20241002	155700	193456660	18800	18800	18800	18800	0
219	20241002	155600	193456660	18800	18800	18800	18800	0
220	20241002	155500	193456660	18800	18800	18800	18800	0
221	20241002	155400	193456660	18800	18800	18800	18800	0
222	20241002	155300	193456660	18800	18800	18800	18800	0
223	20241002	155200	193456660	18800	18800	18800	18800	0
224	20241002	155100	193456660	18800	18800	18800	18800	0
225	20241002	155000	193456660	18800	18800	18800	18800	0
226	20241002	154900	193456660	18800	18800	18800	18800	0
227	20241002	154800	193456660	18800	18800	18800	18800	0
228	20241002	154700	193456660	18800	18800	18800	18800	0
229	20241002	154600	193456660	18800	18800	18800	18800	0
230	20241002	154500	193456660	18800	18800	18800	18800	0
231	20241002	154400	193456660	18800	18800	18800	18800	0
232	20241002	154300	193456660	18800	18800	18800	18800	0
233	20241002	154200	193456660	18800	18800	18800	18800	0
234	20241002	154100	193456660	18800	18800	18800	18800	0
235	20241002	154000	193456660	18800	18800	18800	18800	0
236	20241002	153900	193456660	18800	18800	18800	18800	0
237	20241002	153800	193456660	18800	18800	18800	18800	0
238	20241002	153700	193456660	18800	18800	18800	18800	0
239	20241002	153600	193456660	18800	18800	18800	18800	0
240	20241002	153500	193456660	18800	18800	18800	18800	0
241	20241002	153400	193456660	18800	18800	18800	18800	0
242	20241002	153300	193456660	18800	18800	18800	18800	171
243	20241002	153200	193456660	18800	18800	18800	18800	0
244	20241002	153100	193456660	18800	18800	18800	18800	0
245	20241002	153000	193456660	18800	18800	18800	18800	171
246	20241002	152900	190241860	18800	18800	18800	18800	0
247	20241002	152800	190241860	18800	18800	18800	18800	0
248	20241002	152700	190241860	18800	18800	18800	18800	0
249	20241002	152600	190241860	18800	18800	18800	18800	0
250	20241002	152500	190241860	18800	18800	18800	18800	0
251	20241002	152400	190241860	18800	18800	18800	18800	0
252	20241002	152300	190241860	18800	18800	18800	18800	0
253	20241002	152200	190241860	18800	18800	18800	18800	0
254	20241002	152100	190241860	18800	18800	18800	18800	0
255	20241002	152000	190241860	18800	18800	18800	18800	0
256	20241002	151900	190241860	18800	18810	18810	18800	31
257	20241002	151800	189659050	18810	18820	18820	18810	30
258	20241002	151700	189094740	18850	18850	18850	18850	812
259	20241002	151600	173788540	18850	18850	18850	18850	0
260	20241002	151500	173788540	18850	18850	18850	18850	0
261	20241002	151400	173788540	18850	18850	18850	18850	0
262	20241002	151300	173788540	18850	18830	18850	18830	99
263	20241002	151200	171923310	18810	18810	18810	18810	211
264	20241002	151100	167954400	18830	18810	18830	18810	56
265	20241002	151000	166900260	18810	18810	18810	18810	4
266	20241002	150900	166825020	18810	18810	18810	18810	0
267	20241002	150800	166825020	18810	18810	18810	18810	0
268	20241002	150700	166825020	18810	18810	18810	18810	0
269	20241002	150600	166825020	18810	18810	18810	18810	0
270	20241002	150500	166825020	18810	18810	18810	18810	0
271	20241002	150400	166825020	18810	18810	18810	18810	12
272	20241002	150300	166599300	18840	18840	18840	18840	0
273	20241002	150200	166599300	18840	18840	18840	18840	0
274	20241002	150100	166599300	18840	18840	18840	18840	1
275	20241002	150000	166580460	18840	18840	18840	18840	0
276	20241002	145900	166580460	18840	18840	18840	18840	0
277	20241002	145800	166580460	18840	18840	18840	18840	1
278	20241002	145700	166561620	18800	18800	18800	18800	0
279	20241002	145600	166561620	18800	18800	18800	18800	0
280	20241002	145500	166561620	18800	18800	18800	18800	0
281	20241002	145400	166561620	18800	18800	18800	18800	0
282	20241002	145300	166561620	18800	18800	18800	18800	0
283	20241002	145200	166561620	18800	18800	18800	18800	0
284	20241002	145100	166561620	18800	18800	18800	18800	0
285	20241002	145000	166561620	18800	18800	18800	18800	0
286	20241002	144900	166561620	18800	18840	18840	18800	5
287	20241002	144800	166467580	18800	18800	18800	18800	0
288	20241002	144700	166467580	18800	18800	18800	18800	0
289	20241002	144600	166467580	18800	18800	18800	18800	0
290	20241002	144500	166467580	18800	18800	18800	18800	0
291	20241002	144400	166467580	18800	18800	18800	18800	0
292	20241002	144300	166467580	18800	18800	18800	18800	0
293	20241002	144200	166467580	18800	18800	18800	18800	0
294	20241002	144100	166467580	18800	18800	18800	18800	0
295	20241002	144000	166467580	18800	18800	18800	18800	0
296	20241002	143900	166467580	18800	18800	18800	18800	0
297	20241002	143800	166467580	18800	18800	18800	18800	0
298	20241002	143700	166467580	18800	18800	18800	18800	0
299	20241002	143600	166467580	18800	18800	18800	18800	11
300	20241002	143500	166260780	18800	18800	18800	18800	30
301	20241002	143400	165696780	18800	18800	18800	18800	0
302	20241002	143300	165696780	18800	18800	18800	18800	0
303	20241002	143200	165696780	18800	18800	18800	18800	0
304	20241002	143100	165696780	18800	18800	18800	18800	0
305	20241002	143000	165696780	18800	18800	18800	18800	0
306	20241002	142900	165696780	18800	18800	18800	18800	0
307	20241002	142800	165696780	18800	18800	18800	18800	0
308	20241002	142700	165696780	18800	18800	18800	18800	0
309	20241002	142600	165696780	18800	18810	18810	18800	81
310	20241002	142500	164173970	18800	18800	18800	18800	0
311	20241002	142400	164173970	18800	18800	18800	18800	0
312	20241002	142300	164173970	18800	18800	18800	18800	0
313	20241002	142200	164173970	18800	18800	18800	18800	0
314	20241002	142100	164173970	18800	18800	18800	18800	0
315	20241002	142000	164173970	18800	18800	18800	18800	0
316	20241002	141900	164173970	18800	18800	18800	18800	0
317	20241002	141800	164173970	18800	18810	18810	18800	58
318	20241002	141700	163083190	18810	18810	18810	18810	1
319	20241002	141600	163064380	18800	18800	18800	18800	0
320	20241002	141500	163064380	18800	18800	18800	18800	0
321	20241002	141400	163064380	18800	18810	18810	18800	243
322	20241002	141300	158495930	18810	18810	18810	18810	0
323	20241002	141200	158495930	18810	18810	18810	18810	0
324	20241002	141100	158495930	18810	18810	18810	18810	0
325	20241002	141000	158495930	18810	18810	18810	18810	0
326	20241002	140900	158495930	18810	18810	18810	18810	0
327	20241002	140800	158495930	18810	18840	18840	18810	6
328	20241002	140700	158383040	18840	18840	18840	18840	0
329	20241002	140600	158383040	18840	18840	18840	18840	0
330	20241002	140500	158383040	18840	18840	18840	18840	0
331	20241002	140400	158383040	18840	18840	18840	18840	0
332	20241002	140300	158383040	18840	18840	18840	18840	0
333	20241002	140200	158383040	18840	18840	18840	18840	0
334	20241002	140100	158383040	18840	18840	18840	18840	1
335	20241002	140000	158364200	18800	18800	18800	18800	209
336	20241002	135900	154435000	18810	18810	18810	18810	12
337	20241002	135800	154209280	18810	18810	18810	18810	0
338	20241002	135700	154209280	18810	18810	18810	18810	0
339	20241002	135600	154209280	18810	18810	18810	18810	39
340	20241002	135500	153475690	18810	18810	18810	18810	0
341	20241002	135400	153475690	18810	18810	18810	18810	1
342	20241002	135300	153456880	18810	18810	18810	18810	7
343	20241002	135200	153325210	18820	18820	18820	18820	0
344	20241002	135100	153325210	18820	18820	18820	18820	3
345	20241002	135000	153268750	18830	18830	18830	18830	0
346	20241002	134900	153268750	18830	18830	18830	18830	0
347	20241002	134800	153268750	18830	18860	18860	18830	152
348	20241002	134700	150404710	18860	18860	18860	18860	0
349	20241002	134600	150404710	18860	18860	18860	18860	4
350	20241002	134500	150329270	18860	18860	18860	18860	0
351	20241002	134400	150329270	18860	18860	18860	18860	0
352	20241002	134300	150329270	18860	18860	18860	18860	0
353	20241002	134200	150329270	18860	18860	18860	18860	0
354	20241002	134100	150329270	18860	18860	18860	18860	2
355	20241002	134000	150291550	18860	18860	18860	18860	137
356	20241002	133900	147707730	18870	18870	18870	18870	150
357	20241002	133800	144877230	18900	18900	18900	18900	0
358	20241002	133700	144877230	18900	18900	18900	18900	0
359	20241002	133600	144877230	18900	18900	18900	18900	0
360	20241002	133500	144877230	18900	18900	18900	18900	0
361	20241002	133400	144877230	18900	18900	18900	18900	0
362	20241002	133300	144877230	18900	18900	18900	18900	0
363	20241002	133200	144877230	18900	18900	18900	18900	0
364	20241002	133100	144877230	18900	18900	18900	18900	0
365	20241002	133000	144877230	18900	18900	18900	18900	0
366	20241002	132900	144877230	18900	18900	18900	18900	0
367	20241002	132800	144877230	18900	18900	18900	18900	0
368	20241002	132700	144877230	18900	18900	18900	18900	0
369	20241002	132600	144877230	18900	18900	18900	18900	0
370	20241002	132500	144877230	18900	18900	18900	18900	0
371	20241002	132400	144877230	18900	18900	18900	18900	1
372	20241002	132300	144858330	18860	18870	18870	18860	3
373	20241002	132200	144801730	18880	18900	18900	18880	328
374	20241002	132100	138605540	18910	18910	18910	18910	0
375	20241002	132000	138605540	18910	18910	18910	18910	5
376	20241002	131900	138510990	18910	18910	18910	18910	110
377	20241002	131800	136430890	18910	18910	18910	18910	0
378	20241002	131700	136430890	18910	18910	18910	18910	0
379	20241002	131600	136430890	18910	18910	18910	18910	0
380	20241002	131500	136430890	18910	18910	18910	18910	0
381	20241002	131400	136430890	18910	18910	18910	18910	0
382	20241002	131300	136430890	18910	18910	18910	18910	0
383	20241002	131200	136430890	18910	18910	18910	18910	0
384	20241002	131100	136430890	18910	18930	18930	18910	11
385	20241002	131000	136222860	18920	18920	18920	18920	0
386	20241002	130900	136222860	18920	18920	18920	18920	0
387	20241002	130800	136222860	18920	18920	18920	18920	0
388	20241002	130700	136222860	18920	18920	18920	18920	0
389	20241002	130600	136222860	18920	18920	18920	18920	10
390	20241002	130500	136033660	18920	18920	18920	18920	0
391	20241002	130400	136033660	18920	18920	18920	18920	0
392	20241002	130300	136033660	18920	18910	18920	18910	2
393	20241002	130200	135995830	18910	18910	18910	18910	1
394	20241002	130100	135976920	18910	18910	18910	18910	0
395	20241002	130000	135976920	18910	18910	18910	18910	0
396	20241002	125900	135976920	18910	18910	18910	18910	0
397	20241002	125800	135976920	18910	18910	18910	18910	0
398	20241002	125700	135976920	18910	18910	18910	18910	0
399	20241002	125600	135976920	18910	18910	18910	18910	0
400	20241002	125500	135976920	18910	18920	18920	18910	15
401	20241002	125400	135693140	18940	18940	18940	18940	1
402	20241002	125300	135674200	18920	18920	18920	18920	0
403	20241002	125200	135674200	18920	18920	18920	18920	0
404	20241002	125100	135674200	18920	18920	18920	18920	0
405	20241002	125000	135674200	18920	18920	18920	18920	2
406	20241002	124900	135636360	18920	18920	18920	18920	1
407	20241002	124800	135617440	18910	18910	18910	18910	0
408	20241002	124700	135617440	18910	18910	18910	18910	0
409	20241002	124600	135617440	18910	18910	18910	18910	0
410	20241002	124500	135617440	18910	18910	18910	18910	2
411	20241002	124400	135579620	18890	18890	18890	18890	0
412	20241002	124300	135579620	18890	18890	18890	18890	0
413	20241002	124200	135579620	18890	18890	18890	18890	0
414	20241002	124100	135579620	18890	18890	18890	18890	0
415	20241002	124000	135579620	18890	18890	18890	18890	0
416	20241002	123900	135579620	18890	18890	18890	18890	0
417	20241002	123800	135579620	18890	18890	18890	18890	0
418	20241002	123700	135579620	18890	18890	18890	18890	6
419	20241002	123600	135466280	18940	18900	18940	18900	51
420	20241002	123500	134500780	18890	18890	18890	18890	11
421	20241002	123400	134292990	18890	18890	18890	18890	0
422	20241002	123300	134292990	18890	18890	18890	18890	0
423	20241002	123200	134292990	18890	18890	18890	18890	2
424	20241002	123100	134255210	18890	18880	18890	18880	72
425	20241002	123000	132895230	18860	18860	18860	18860	0
426	20241002	122900	132895230	18860	18860	18860	18860	0
427	20241002	122800	132895230	18860	18860	18860	18860	1
428	20241002	122700	132876370	18860	18840	18860	18840	24
429	20241002	122600	132424130	18880	18870	18880	18870	4
430	20241002	122500	132348620	18850	18850	18850	18850	0
431	20241002	122400	132348620	18850	18850	18850	18850	0
432	20241002	122300	132348620	18850	18850	18850	18850	1
433	20241002	122200	132329770	18860	18840	18860	18840	3
434	20241002	122100	132273220	18830	18830	18830	18830	0
435	20241002	122000	132273220	18830	18850	18850	18830	3
436	20241002	121900	132216690	18830	18830	18830	18830	0
437	20241002	121800	132216690	18830	18830	18830	18830	0
438	20241002	121700	132216690	18830	18830	18830	18830	0
439	20241002	121600	132216690	18830	18830	18830	18830	0
440	20241002	121500	132216690	18830	18820	18830	18820	3
441	20241002	121400	132160210	18810	18820	18820	18810	45
442	20241002	121300	131313330	18830	18830	18830	18830	1
443	20241002	121200	131294500	18930	18930	18930	18930	0
444	20241002	121100	131294500	18930	18900	18930	18900	500
445	20241002	121000	121833410	18840	18840	18840	18840	0
446	20241002	120900	121833410	18840	18840	18840	18840	1
447	20241002	120800	121814570	18840	18830	18980	18820	592
448	20241002	120700	110636820	18800	18800	18800	18800	0
449	20241002	120600	110636820	18800	18800	18800	18800	0
450	20241002	120500	110636820	18800	18820	18820	18800	53
451	20241002	120400	109639880	18840	18840	18840	18840	1
452	20241002	120300	109621040	18810	18820	18820	18810	2
453	20241002	120200	109583410	18800	18800	18800	18800	0
454	20241002	120100	109583410	18800	18800	18800	18800	0
455	20241002	120000	109583410	18800	18800	18800	18800	0
456	20241002	115900	109583410	18800	18800	18800	18800	31
457	20241002	115800	109000610	18780	18780	18780	18780	0
458	20241002	115700	109000610	18780	18780	18780	18780	0
459	20241002	115600	109000610	18780	18780	18780	18780	17
460	20241002	115500	108681350	18780	18750	18780	18750	18
461	20241002	115400	108343340	18780	18780	18780	18780	0
462	20241002	115300	108343340	18780	18780	18780	18780	0
463	20241002	115200	108343340	18780	18780	18780	18780	1
464	20241002	115100	108324560	18780	18780	18780	18780	0
465	20241002	115000	108324560	18780	18780	18780	18780	0
466	20241002	114900	108324560	18780	18780	18780	18780	0
467	20241002	114800	108324560	18780	18780	18780	18780	0
468	20241002	114700	108324560	18780	18780	18780	18780	0
469	20241002	114600	108324560	18780	18780	18780	18780	1
470	20241002	114500	108305780	18750	18750	18750	18750	52
471	20241002	114400	107330780	18750	18770	18770	18750	162
472	20241002	114300	104292720	18760	18760	18760	18760	0
473	20241002	114200	104292720	18760	18760	18760	18760	0
474	20241002	114100	104292720	18760	18760	18760	18760	0
475	20241002	114000	104292720	18760	18760	18760	18760	0
476	20241002	113900	104292720	18760	18760	18760	18760	0
477	20241002	113800	104292720	18760	18760	18760	18760	0
478	20241002	113700	104292720	18760	18760	18760	18760	0
479	20241002	113600	104292720	18760	18760	18760	18760	0
480	20241002	113500	104292720	18760	18760	18760	18760	0
481	20241002	113400	104292720	18760	18760	18760	18760	0
482	20241002	113300	104292720	18760	18760	18760	18760	0
483	20241002	113200	104292720	18760	18760	18760	18760	54
484	20241002	113100	103279680	18760	18760	18760	18760	0
485	20241002	113000	103279680	18760	18760	18760	18760	0
486	20241002	112900	103279680	18760	18760	18760	18760	0
487	20241002	112800	103279680	18760	18760	18760	18760	0
488	20241002	112700	103279680	18760	18760	18760	18760	0
489	20241002	112600	103279680	18760	18760	18760	18760	26
490	20241002	112500	102791920	18760	18760	18760	18760	15
491	20241002	112400	102510520	18780	18780	18780	18780	0
492	20241002	112300	102510520	18780	18780	18780	18780	0
493	20241002	112200	102510520	18780	18780	18780	18780	0
494	20241002	112100	102510520	18780	18780	18780	18780	0
495	20241002	112000	102510520	18780	18780	18780	18780	1
496	20241002	111900	102491740	18780	18780	18780	18780	1
497	20241002	111800	102472960	18750	18750	18750	18750	8
498	20241002	111700	102322960	18780	18780	18780	18780	37
499	20241002	111600	101628100	18780	18780	18780	18780	1
500	20241002	111500	101609320	18750	18750	18750	18750	0
501	20241002	111400	101609320	18750	18750	18750	18750	0
502	20241002	111300	101609320	18750	18750	18750	18750	0
503	20241002	111200	101609320	18750	18750	18750	18750	0
504	20241002	111100	101609320	18750	18750	18750	18750	9
505	20241002	111000	101440570	18760	18760	18760	18760	0
506	20241002	110900	101440570	18760	18760	18760	18760	0
507	20241002	110800	101440570	18760	18760	18760	18760	0
508	20241002	110700	101440570	18760	18760	18760	18760	0
509	20241002	110600	101440570	18760	18760	18760	18760	1
510	20241002	110500	101421810	18760	18790	18800	18750	467
511	20241002	110400	92653750	18810	18810	18810	18810	1
512	20241002	110300	92634940	18780	18780	18780	18780	0
513	20241002	110200	92634940	18780	18880	18880	18780	13
514	20241002	110100	92390300	18880	18830	18880	18830	2
515	20241002	110000	92352590	18800	18800	18800	18800	1
516	20241002	105900	92333790	18800	18800	18800	18800	0
517	20241002	105800	92333790	18800	18800	18800	18800	0
518	20241002	105700	92333790	18800	18790	18800	18790	3
519	20241002	105600	92277410	18890	18890	18890	18890	1
520	20241002	105500	92258520	18780	18800	18890	18780	140
521	20241002	105400	89617070	18800	18800	18800	18800	0
522	20241002	105300	89617070	18800	18780	18800	18780	15
523	20241002	105200	89335220	18750	18750	18750	18750	0
524	20241002	105100	89335220	18750	18750	18750	18750	0
525	20241002	105000	89335220	18750	18750	18750	18750	3
526	20241002	104900	89278970	18790	18790	18790	18790	0
527	20241002	104800	89278970	18790	18750	18790	18750	352
528	20241002	104700	82665900	18740	18740	18740	18740	0
529	20241002	104600	82665900	18740	18740	18740	18740	0
530	20241002	104500	82665900	18740	18740	18740	18740	1
531	20241002	104400	82647160	18750	18750	18750	18750	0
532	20241002	104300	82647160	18750	18750	18750	18750	0
533	20241002	104200	82647160	18750	18750	18750	18750	2
534	20241002	104100	82609660	18740	18740	18740	18740	0
535	20241002	104000	82609660	18740	18740	18740	18740	0
536	20241002	103900	82609660	18740	18750	18750	18740	478
537	20241002	103800	73651590	18740	18740	18740	18740	0
538	20241002	103700	73651590	18740	18740	18740	18740	0
539	20241002	103600	73651590	18740	18740	18740	18740	0
540	20241002	103500	73651590	18740	18740	18740	18740	0
541	20241002	103400	73651590	18740	18740	18740	18740	0
542	20241002	103300	73651590	18740	18740	18740	18740	0
543	20241002	103200	73651590	18740	18740	18740	18740	0
544	20241002	103100	73651590	18740	18740	18740	18740	0
545	20241002	103000	73651590	18740	18740	18740	18740	0
546	20241002	102900	73651590	18740	18740	18740	18740	0
547	20241002	102800	73651590	18740	18740	18740	18740	12
548	20241002	102700	73426710	18740	18740	18740	18740	24
549	20241002	102600	72976950	18730	18790	18790	18730	459
550	20241002	102500	64360380	18790	18770	18790	18770	1167
551	20241002	102400	42432950	18760	18760	18760	18760	0
552	20241002	102300	42432950	18760	18760	18760	18760	15
553	20241002	102200	42151550	18740	18740	18740	18740	1
554	20241002	102100	42132810	18740	18760	18780	18740	204
555	20241002	102000	38302930	18740	18740	18740	18740	0
556	20241002	101900	38302930	18740	18740	18740	18740	0
557	20241002	101800	38302930	18740	18740	18740	18740	1
558	20241002	101700	38284190	18770	18770	18770	18770	0
559	20241002	101600	38284190	18770	18770	18770	18770	0
560	20241002	101500	38284190	18770	18770	18770	18770	0
561	20241002	101400	38284190	18770	18770	18770	18770	0
562	20241002	101300	38284190	18770	18760	18770	18740	72
563	20241002	101200	36933010	18770	18770	18770	18770	0
564	20241002	101100	36933010	18770	18770	18770	18770	0
565	20241002	101000	36933010	18770	18770	18770	18770	31
566	20241002	100900	36351140	18730	18730	18770	18730	63
567	20241002	100800	35170030	18730	18730	18730	18730	0
568	20241002	100700	35170030	18730	18730	18730	18730	1
569	20241002	100600	35151300	18730	18730	18730	18730	1
570	20241002	100500	35132570	18730	18730	18730	18730	0
571	20241002	100400	35132570	18730	18730	18730	18730	0
572	20241002	100300	35132570	18730	18730	18730	18730	1
573	20241002	100200	35113840	18720	18720	18720	18720	0
574	20241002	100100	35113840	18720	18730	18730	18720	2
575	20241002	100000	35076390	18730	18730	18730	18730	3
576	20241002	095900	35020200	18730	18730	18730	18730	0
577	20241002	095800	35020200	18730	18730	18730	18730	0
578	20241002	095700	35020200	18730	18730	18730	18730	1
579	20241002	095600	35001470	18710	18730	18730	18710	2
580	20241002	095500	34964030	18730	18730	18730	18730	2
581	20241002	095400	34926570	18730	18730	18730	18730	3
582	20241002	095300	34870380	18730	18730	18730	18730	0
583	20241002	095200	34870380	18730	18730	18730	18730	5
584	20241002	095100	34776730	18720	18730	18730	18720	12
585	20241002	095000	34551990	18730	18730	18730	18730	0
586	20241002	094900	34551990	18730	18720	18730	18720	3
587	20241002	094800	34495810	18720	18720	18720	18720	2
588	20241002	094700	34458370	18720	18720	18720	18720	0
589	20241002	094600	34458370	18720	18710	18720	18710	12
590	20241002	094500	34233760	18700	18700	18700	18700	3
591	20241002	094400	34177660	18690	18690	18690	18690	0
592	20241002	094300	34177660	18690	18690	18690	18690	12
593	20241002	094200	33953380	18680	18690	18690	18680	21
594	20241002	094100	33561000	18690	18690	18690	18690	0
595	20241002	094000	33561000	18690	18680	18690	18680	3
596	20241002	093900	33504940	18680	18680	18680	18680	36
597	20241002	093800	32832460	18680	18680	18680	18680	0
598	20241002	093700	32832460	18680	18680	18680	18680	0
599	20241002	093600	32832460	18680	18700	18700	18680	79
600	20241002	093500	31356040	18690	18710	18710	18690	15
601	20241002	093400	31075470	18700	18700	18700	18700	7
602	20241002	093300	30944570	18710	18720	18720	18710	69
603	20241002	093200	29653490	18720	18740	18740	18720	3
604	20241002	093100	29597300	18740	18740	18740	18740	1
605	20241002	093000	29578560	18700	18700	18700	18700	0
606	20241002	092900	29578560	18700	18700	18700	18700	1
607	20241002	092800	29559860	18740	18740	18740	18740	0
608	20241002	092700	29559860	18740	18660	18740	18660	39
609	20241002	092600	28830920	18660	18660	18660	18660	0
610	20241002	092500	28830920	18660	18660	18660	18660	9
611	20241002	092400	28662980	18650	18740	18740	18650	8
612	20241002	092300	28513600	18660	18660	18660	18660	76
613	20241002	092200	27095440	18660	18660	18660	18660	1
614	20241002	092100	27076780	18660	18680	18680	18650	424
615	20241002	092000	19163460	18780	18780	18780	18780	0
616	20241002	091900	19163460	18780	18780	18780	18780	9
617	20241002	091800	18994440	18780	18780	18780	18680	16
618	20241002	091700	18695360	18780	18770	18780	18770	16
619	20241002	091600	18394890	18780	18780	18780	18780	0
620	20241002	091500	18394890	18780	18780	18780	18780	1
621	20241002	091400	18376110	18810	18810	18810	18810	0
622	20241002	091300	18376110	18810	18810	18810	18810	0
623	20241002	091200	18376110	18810	18660	18810	18660	13
624	20241002	091100	18133380	18650	18710	18710	18650	136
625	20241002	091000	15596010	18700	18700	18700	18700	1
626	20241002	090900	15577310	18700	18850	18850	18700	625
627	20241002	090800	3880340	18850	18850	18850	18850	10
628	20241002	090700	3691840	18840	18840	18840	18840	1
629	20241002	090600	3673000	18740	18740	18740	18740	0
630	20241002	090500	3673000	18740	18740	18740	18740	1
631	20241002	090400	3654260	18730	18730	18730	18730	1
632	20241002	090300	3635530	18730	18850	18850	18730	44
633	20241002	090200	2808510	18980	18900	18980	18710	36
634	20241002	090100	2130330	18900	18910	18910	18900	29
635	20241002	090000	1582210	18910	19110	19110	18910	82