KissMeData/149950/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202900	95796210	11860	11860	11860	11860	713
3	20241014	202800	95796210	11860	11860	11860	11860	0
4	20241014	202700	95796210	11860	11860	11860	11860	0
5	20241014	202600	95796210	11860	11860	11860	11860	0
6	20241014	202500	95796210	11860	11860	11860	11860	0
7	20241014	202400	95796210	11860	11860	11860	11860	0
8	20241014	202300	95796210	11860	11860	11860	11860	0
9	20241014	202200	95796210	11860	11860	11860	11860	0
10	20241014	202100	95796210	11860	11860	11860	11860	0
11	20241014	202000	95796210	11860	11860	11860	11860	0
12	20241014	201900	95796210	11860	11860	11860	11860	0
13	20241014	201800	95796210	11860	11860	11860	11860	0
14	20241014	201700	95796210	11860	11860	11860	11860	0
15	20241014	201600	95796210	11860	11860	11860	11860	0
16	20241014	201500	95796210	11860	11860	11860	11860	0
17	20241014	201400	95796210	11860	11860	11860	11860	0
18	20241014	201300	95796210	11860	11860	11860	11860	0
19	20241014	201200	95796210	11860	11860	11860	11860	0
20	20241014	201100	95796210	11860	11860	11860	11860	0
21	20241014	201000	95796210	11860	11860	11860	11860	0
22	20241014	200900	95796210	11860	11860	11860	11860	0
23	20241014	200800	95796210	11860	11860	11860	11860	0
24	20241014	200700	95796210	11860	11860	11860	11860	0
25	20241014	200600	95796210	11860	11860	11860	11860	0
26	20241014	200500	95796210	11860	11860	11860	11860	0
27	20241014	200400	95796210	11860	11860	11860	11860	0
28	20241014	200300	95796210	11860	11860	11860	11860	0
29	20241014	200200	95796210	11860	11860	11860	11860	0
30	20241014	200100	95796210	11860	11860	11860	11860	0
31	20241014	200000	95796210	11860	11860	11860	11860	0
32	20241014	195900	95796210	11860	11860	11860	11860	713
33	20241014	195800	95796210	11860	11860	11860	11860	0
34	20241014	195700	95796210	11860	11860	11860	11860	0
35	20241014	195600	95796210	11860	11860	11860	11860	0
36	20241014	195500	95796210	11860	11860	11860	11860	0
37	20241014	195400	95796210	11860	11860	11860	11860	0
38	20241014	195300	95796210	11860	11860	11860	11860	0
39	20241014	195200	95796210	11860	11860	11860	11860	0
40	20241014	195100	95796210	11860	11860	11860	11860	0
41	20241014	195000	95796210	11860	11860	11860	11860	0
42	20241014	194900	95796210	11860	11860	11860	11860	0
43	20241014	194800	95796210	11860	11860	11860	11860	0
44	20241014	194700	95796210	11860	11860	11860	11860	0
45	20241014	194600	95796210	11860	11860	11860	11860	0
46	20241014	194500	95796210	11860	11860	11860	11860	0
47	20241014	194400	95796210	11860	11860	11860	11860	0
48	20241014	194300	95796210	11860	11860	11860	11860	0
49	20241014	194200	95796210	11860	11860	11860	11860	0
50	20241014	194100	95796210	11860	11860	11860	11860	0
51	20241014	194000	95796210	11860	11860	11860	11860	0
52	20241014	193900	95796210	11860	11860	11860	11860	0
53	20241014	193800	95796210	11860	11860	11860	11860	0
54	20241014	193700	95796210	11860	11860	11860	11860	0
55	20241014	193600	95796210	11860	11860	11860	11860	0
56	20241014	193500	95796210	11860	11860	11860	11860	0
57	20241014	193400	95796210	11860	11860	11860	11860	0
58	20241014	193300	95796210	11860	11860	11860	11860	0
59	20241014	193200	95796210	11860	11860	11860	11860	0
60	20241014	193100	95796210	11860	11860	11860	11860	0
61	20241014	193000	95796210	11860	11860	11860	11860	0
62	20241014	192900	95796210	11860	11860	11860	11860	713
63	20241014	192800	95796210	11860	11860	11860	11860	0
64	20241014	192700	95796210	11860	11860	11860	11860	0
65	20241014	192600	95796210	11860	11860	11860	11860	0
66	20241014	192500	95796210	11860	11860	11860	11860	0
67	20241014	192400	95796210	11860	11860	11860	11860	0
68	20241014	192300	95796210	11860	11860	11860	11860	0
69	20241014	192200	95796210	11860	11860	11860	11860	0
70	20241014	192100	95796210	11860	11860	11860	11860	0
71	20241014	192000	95796210	11860	11860	11860	11860	0
72	20241014	191900	95796210	11860	11860	11860	11860	0
73	20241014	191800	95796210	11860	11860	11860	11860	0
74	20241014	191700	95796210	11860	11860	11860	11860	0
75	20241014	191600	95796210	11860	11860	11860	11860	0
76	20241014	191500	95796210	11860	11860	11860	11860	0
77	20241014	191400	95796210	11860	11860	11860	11860	0
78	20241014	191300	95796210	11860	11860	11860	11860	0
79	20241014	191200	95796210	11860	11860	11860	11860	0
80	20241014	191100	95796210	11860	11860	11860	11860	0
81	20241014	191000	95796210	11860	11860	11860	11860	0
82	20241014	190900	95796210	11860	11860	11860	11860	0
83	20241014	190800	95796210	11860	11860	11860	11860	0
84	20241014	190700	95796210	11860	11860	11860	11860	0
85	20241014	190600	95796210	11860	11860	11860	11860	0
86	20241014	190500	95796210	11860	11860	11860	11860	0
87	20241014	190400	95796210	11860	11860	11860	11860	0
88	20241014	190300	95796210	11860	11860	11860	11860	0
89	20241014	190200	95796210	11860	11860	11860	11860	0
90	20241014	190100	95796210	11860	11860	11860	11860	0
91	20241014	190000	95796210	11860	11860	11860	11860	0
92	20241014	185900	95796210	11860	11860	11860	11860	713
93	20241014	185800	95796210	11860	11860	11860	11860	0
94	20241014	185700	95796210	11860	11860	11860	11860	0
95	20241014	185600	95796210	11860	11860	11860	11860	0
96	20241014	185500	95796210	11860	11860	11860	11860	0
97	20241014	185400	95796210	11860	11860	11860	11860	0
98	20241014	185300	95796210	11860	11860	11860	11860	0
99	20241014	185200	95796210	11860	11860	11860	11860	0
100	20241014	185100	95796210	11860	11860	11860	11860	0
101	20241014	185000	95796210	11860	11860	11860	11860	0
102	20241014	184900	95796210	11860	11860	11860	11860	0
103	20241014	184800	95796210	11860	11860	11860	11860	0
104	20241014	184700	95796210	11860	11860	11860	11860	0
105	20241014	184600	95796210	11860	11860	11860	11860	0
106	20241014	184500	95796210	11860	11860	11860	11860	0
107	20241014	184400	95796210	11860	11860	11860	11860	0
108	20241014	184300	95796210	11860	11860	11860	11860	0
109	20241014	184200	95796210	11860	11860	11860	11860	0
110	20241014	184100	95796210	11860	11860	11860	11860	0
111	20241014	184000	95796210	11860	11860	11860	11860	0
112	20241014	183900	95796210	11860	11860	11860	11860	0
113	20241014	183800	95796210	11860	11860	11860	11860	0
114	20241014	183700	95796210	11860	11860	11860	11860	0
115	20241014	183600	95796210	11860	11860	11860	11860	0
116	20241014	183500	95796210	11860	11860	11860	11860	0
117	20241014	183400	95796210	11860	11860	11860	11860	0
118	20241014	183300	95796210	11860	11860	11860	11860	0
119	20241014	183200	95796210	11860	11860	11860	11860	0
120	20241014	183100	95796210	11860	11860	11860	11860	0
121	20241014	183000	95796210	11860	11860	11860	11860	0
122	20241014	182900	95796210	11860	11860	11860	11860	713
123	20241014	182800	95796210	11860	11860	11860	11860	0
124	20241014	182700	95796210	11860	11860	11860	11860	0
125	20241014	182600	95796210	11860	11860	11860	11860	0
126	20241014	182500	95796210	11860	11860	11860	11860	0
127	20241014	182400	95796210	11860	11860	11860	11860	0
128	20241014	182300	95796210	11860	11860	11860	11860	0
129	20241014	182200	95796210	11860	11860	11860	11860	0
130	20241014	182100	95796210	11860	11860	11860	11860	0
131	20241014	182000	95796210	11860	11860	11860	11860	0
132	20241014	181900	95796210	11860	11860	11860	11860	0
133	20241014	181800	95796210	11860	11860	11860	11860	0
134	20241014	181700	95796210	11860	11860	11860	11860	0
135	20241014	181600	95796210	11860	11860	11860	11860	0
136	20241014	181500	95796210	11860	11860	11860	11860	0
137	20241014	181400	95796210	11860	11860	11860	11860	0
138	20241014	181300	95796210	11860	11860	11860	11860	0
139	20241014	181200	95796210	11860	11860	11860	11860	0
140	20241014	181100	95796210	11860	11860	11860	11860	0
141	20241014	181000	95796210	11860	11860	11860	11860	0
142	20241014	180900	95796210	11860	11860	11860	11860	0
143	20241014	180800	95796210	11860	11860	11860	11860	0
144	20241014	180700	95796210	11860	11860	11860	11860	0
145	20241014	180600	95796210	11860	11860	11860	11860	0
146	20241014	180500	95796210	11860	11860	11860	11860	0
147	20241014	180400	95796210	11860	11860	11860	11860	0
148	20241014	180300	95796210	11860	11860	11860	11860	0
149	20241014	180200	95796210	11860	11860	11860	11860	0
150	20241014	180100	95796210	11860	11860	11860	11860	0
151	20241014	180000	95796210	11860	11860	11860	11860	0
152	20241014	175900	95796210	11860	11860	11860	11860	713
153	20241014	175800	95796210	11860	11860	11860	11860	0
154	20241014	175700	95796210	11860	11860	11860	11860	0
155	20241014	175600	95796210	11860	11860	11860	11860	0
156	20241014	175500	95796210	11860	11860	11860	11860	0
157	20241014	175400	95796210	11860	11860	11860	11860	0
158	20241014	175300	95796210	11860	11860	11860	11860	0
159	20241014	175200	95796210	11860	11860	11860	11860	0
160	20241014	175100	95796210	11860	11860	11860	11860	0
161	20241014	175000	95796210	11860	11860	11860	11860	0
162	20241014	174900	95796210	11860	11860	11860	11860	0
163	20241014	174800	95796210	11860	11860	11860	11860	0
164	20241014	174700	95796210	11860	11860	11860	11860	0
165	20241014	174600	95796210	11860	11860	11860	11860	0
166	20241014	174500	95796210	11860	11860	11860	11860	0
167	20241014	174400	95796210	11860	11860	11860	11860	0
168	20241014	174300	95796210	11860	11860	11860	11860	0
169	20241014	174200	95796210	11860	11860	11860	11860	0
170	20241014	174100	95796210	11860	11860	11860	11860	0
171	20241014	174000	95796210	11860	11860	11860	11860	0
172	20241014	173900	95796210	11860	11860	11860	11860	0
173	20241014	173800	95796210	11860	11860	11860	11860	0
174	20241014	173700	95796210	11860	11860	11860	11860	0
175	20241014	173600	95796210	11860	11860	11860	11860	0
176	20241014	173500	95796210	11860	11860	11860	11860	0
177	20241014	173400	95796210	11860	11860	11860	11860	0
178	20241014	173300	95796210	11860	11860	11860	11860	0
179	20241014	173200	95796210	11860	11860	11860	11860	0
180	20241014	173100	95796210	11860	11860	11860	11860	0
181	20241014	173000	95796210	11860	11860	11860	11860	0
182	20241014	172900	95796210	11860	11860	11860	11860	713
183	20241014	172800	95796210	11860	11860	11860	11860	0
184	20241014	172700	95796210	11860	11860	11860	11860	0
185	20241014	172600	95796210	11860	11860	11860	11860	0
186	20241014	172500	95796210	11860	11860	11860	11860	0
187	20241014	172400	95796210	11860	11860	11860	11860	0
188	20241014	172300	95796210	11860	11860	11860	11860	0
189	20241014	172200	95796210	11860	11860	11860	11860	0
190	20241014	172100	95796210	11860	11860	11860	11860	0
191	20241014	172000	95796210	11860	11860	11860	11860	0
192	20241014	171900	95796210	11860	11860	11860	11860	0
193	20241014	171800	95796210	11860	11860	11860	11860	0
194	20241014	171700	95796210	11860	11860	11860	11860	0
195	20241014	171600	95796210	11860	11860	11860	11860	0
196	20241014	171500	95796210	11860	11860	11860	11860	0
197	20241014	171400	95796210	11860	11860	11860	11860	0
198	20241014	171300	95796210	11860	11860	11860	11860	0
199	20241014	171200	95796210	11860	11860	11860	11860	0
200	20241014	171100	95796210	11860	11860	11860	11860	0
201	20241014	171000	95796210	11860	11860	11860	11860	0
202	20241014	170900	95796210	11860	11860	11860	11860	0
203	20241014	170800	95796210	11860	11860	11860	11860	0
204	20241014	170700	95796210	11860	11860	11860	11860	0
205	20241014	170600	95796210	11860	11860	11860	11860	0
206	20241014	170500	95796210	11860	11860	11860	11860	0
207	20241014	170400	95796210	11860	11860	11860	11860	0
208	20241014	170300	95796210	11860	11860	11860	11860	0
209	20241014	170200	95796210	11860	11860	11860	11860	0
210	20241014	170100	95796210	11860	11860	11860	11860	0
211	20241014	170000	95796210	11860	11860	11860	11860	0
212	20241014	165900	95796210	11860	11860	11860	11860	713
213	20241014	165800	95796210	11860	11860	11860	11860	0
214	20241014	165700	95796210	11860	11860	11860	11860	0
215	20241014	165600	95796210	11860	11860	11860	11860	0
216	20241014	165500	95796210	11860	11860	11860	11860	0
217	20241014	165400	95796210	11860	11860	11860	11860	0
218	20241014	165300	95796210	11860	11860	11860	11860	0
219	20241014	165200	95796210	11860	11860	11860	11860	0
220	20241014	165100	95796210	11860	11860	11860	11860	0
221	20241014	165000	95796210	11860	11860	11860	11860	0
222	20241014	164900	95796210	11860	11860	11860	11860	0
223	20241014	164800	95796210	11860	11860	11860	11860	0
224	20241014	164700	95796210	11860	11860	11860	11860	0
225	20241014	164600	95796210	11860	11860	11860	11860	0
226	20241014	164500	95796210	11860	11860	11860	11860	0
227	20241014	164400	95796210	11860	11860	11860	11860	0
228	20241014	164300	95796210	11860	11860	11860	11860	0
229	20241014	164200	95796210	11860	11860	11860	11860	0
230	20241014	164100	95796210	11860	11860	11860	11860	0
231	20241014	164000	95796210	11860	11860	11860	11860	0
232	20241014	163900	95796210	11860	11860	11860	11860	0
233	20241014	163800	95796210	11860	11860	11860	11860	0
234	20241014	163700	95796210	11860	11860	11860	11860	0
235	20241014	163600	95796210	11860	11860	11860	11860	0
236	20241014	163500	95796210	11860	11860	11860	11860	0
237	20241014	163400	95796210	11860	11860	11860	11860	0
238	20241014	163300	95796210	11860	11860	11860	11860	0
239	20241014	163200	95796210	11860	11860	11860	11860	0
240	20241014	163100	95796210	11860	11860	11860	11860	0
241	20241014	163000	95796210	11860	11860	11860	11860	0
242	20241014	162900	95796210	11860	11860	11860	11860	713
243	20241014	162800	95796210	11860	11860	11860	11860	0
244	20241014	162700	95796210	11860	11860	11860	11860	0
245	20241014	162600	95796210	11860	11860	11860	11860	0
246	20241014	162500	95796210	11860	11860	11860	11860	0
247	20241014	162400	95796210	11860	11860	11860	11860	0
248	20241014	162300	95796210	11860	11860	11860	11860	0
249	20241014	162200	95796210	11860	11860	11860	11860	0
250	20241014	162100	95796210	11860	11860	11860	11860	0
251	20241014	162000	95796210	11860	11860	11860	11860	0
252	20241014	161900	95796210	11860	11860	11860	11860	0
253	20241014	161800	95796210	11860	11860	11860	11860	0
254	20241014	161700	95796210	11860	11860	11860	11860	0
255	20241014	161600	95796210	11860	11860	11860	11860	0
256	20241014	161500	95796210	11860	11860	11860	11860	0
257	20241014	161400	95796210	11860	11860	11860	11860	0
258	20241014	161300	95796210	11860	11860	11860	11860	0
259	20241014	161200	95796210	11860	11860	11860	11860	0
260	20241014	161100	95796210	11860	11860	11860	11860	0
261	20241014	161000	95796210	11860	11860	11860	11860	0
262	20241014	160900	95796210	11860	11860	11860	11860	0
263	20241014	160800	95796210	11860	11860	11860	11860	0
264	20241014	160700	95796210	11860	11860	11860	11860	0
265	20241014	160600	95796210	11860	11860	11860	11860	0
266	20241014	160500	95796210	11860	11860	11860	11860	0
267	20241014	160400	95796210	11860	11860	11860	11860	0
268	20241014	160300	95796210	11860	11860	11860	11860	0
269	20241014	160200	95796210	11860	11860	11860	11860	0
270	20241014	160100	95796210	11860	11860	11860	11860	0
271	20241014	160000	95796210	11860	11860	11860	11860	0
272	20241014	155900	95796210	11860	11860	11860	11860	713
273	20241014	155800	95796210	11860	11860	11860	11860	0
274	20241014	155700	95796210	11860	11860	11860	11860	0
275	20241014	155600	95796210	11860	11860	11860	11860	0
276	20241014	155500	95796210	11860	11860	11860	11860	0
277	20241014	155400	95796210	11860	11860	11860	11860	0
278	20241014	155300	95796210	11860	11860	11860	11860	0
279	20241014	155200	95796210	11860	11860	11860	11860	0
280	20241014	155100	95796210	11860	11860	11860	11860	0
281	20241014	155000	95796210	11860	11860	11860	11860	0
282	20241014	154900	95796210	11860	11860	11860	11860	0
283	20241014	154800	95796210	11860	11860	11860	11860	0
284	20241014	154700	95796210	11860	11860	11860	11860	0
285	20241014	154600	95796210	11860	11860	11860	11860	0
286	20241014	154500	95796210	11860	11860	11860	11860	0
287	20241014	154400	95796210	11860	11860	11860	11860	0
288	20241014	154300	95796210	11860	11860	11860	11860	0
289	20241014	154200	95796210	11860	11860	11860	11860	0
290	20241014	154100	95796210	11860	11860	11860	11860	0
291	20241014	154000	95796210	11860	11860	11860	11860	0
292	20241014	153900	95796210	11860	11860	11860	11860	0
293	20241014	153800	95796210	11860	11860	11860	11860	0
294	20241014	153700	95796210	11860	11860	11860	11860	0
295	20241014	153600	95796210	11860	11860	11860	11860	0
296	20241014	153500	95796210	11860	11860	11860	11860	0
297	20241014	153400	95796210	11860	11860	11860	11860	0
298	20241014	153300	95796210	11860	11860	11860	11860	0
299	20241014	153200	95796210	11860	11860	11860	11860	0
300	20241014	153100	95796210	11860	11860	11860	11860	0
301	20241014	153000	95796210	11860	11860	11860	11860	713
302	20241014	152900	87340030	11890	11890	11890	11890	0
303	20241014	152800	87340030	11890	11890	11890	11890	0
304	20241014	152700	87340030	11890	11890	11890	11890	0
305	20241014	152600	87340030	11890	11890	11890	11890	0
306	20241014	152500	87340030	11890	11890	11890	11890	0
307	20241014	152400	87340030	11890	11890	11890	11890	0
308	20241014	152300	87340030	11890	11890	11890	11890	0
309	20241014	152200	87340030	11890	11890	11890	11890	0
310	20241014	152100	87340030	11890	11890	11890	11890	0
311	20241014	152000	87340030	11890	11890	11890	11890	0
312	20241014	151900	87340030	11890	11890	11890	11890	0
313	20241014	151800	87340030	11890	11890	11890	11890	0
314	20241014	151700	87340030	11890	11890	11890	11890	0
315	20241014	151600	87340030	11890	11890	11890	11890	25
316	20241014	151500	87042780	11900	11900	11900	11900	50
317	20241014	151400	86447780	11920	11920	11920	11920	0
318	20241014	151300	86447780	11920	11920	11920	11920	0
319	20241014	151200	86447780	11920	11920	11920	11920	11
320	20241014	151100	86316660	11920	11920	11920	11920	70
321	20241014	151000	85482260	11920	11920	11920	11920	1
322	20241014	150900	85470340	11880	11880	11880	11880	0
323	20241014	150800	85470340	11880	11880	11880	11880	0
324	20241014	150700	85470340	11880	11880	11880	11880	40
325	20241014	150600	84995140	11880	11880	11880	11880	0
326	20241014	150500	84995140	11880	11880	11880	11880	0
327	20241014	150400	84995140	11880	11880	11880	11880	0
328	20241014	150300	84995140	11880	11880	11880	11880	0
329	20241014	150200	84995140	11880	11880	11880	11880	0
330	20241014	150100	84995140	11880	11880	11880	11880	0
331	20241014	150000	84995140	11880	11880	11880	11880	43
332	20241014	145900	84484300	11880	11880	11880	11880	10
333	20241014	145800	84365500	11880	11880	11880	11880	0
334	20241014	145700	84365500	11880	11880	11880	11880	0
335	20241014	145600	84365500	11880	11880	11880	11880	100
336	20241014	145500	83177500	11880	11860	11880	11860	128
337	20241014	145400	81656880	11850	11850	11850	11850	60
338	20241014	145300	80945880	11880	11880	11880	11880	0
339	20241014	145200	80945880	11880	11880	11880	11880	0
340	20241014	145100	80945880	11880	11880	11880	11880	0
341	20241014	145000	80945880	11880	11880	11880	11880	0
342	20241014	144900	80945880	11880	11880	11880	11880	0
343	20241014	144800	80945880	11880	11880	11880	11880	0
344	20241014	144700	80945880	11880	11880	11880	11880	0
345	20241014	144600	80945880	11880	11880	11880	11880	0
346	20241014	144500	80945880	11880	11880	11880	11880	0
347	20241014	144400	80945880	11880	11880	11880	11880	0
348	20241014	144300	80945880	11880	11880	11880	11880	0
349	20241014	144200	80945880	11880	11880	11880	11880	0
350	20241014	144100	80945880	11880	11880	11880	11880	5
351	20241014	144000	80886480	11880	11880	11880	11880	0
352	20241014	143900	80886480	11880	11880	11880	11880	84
353	20241014	143800	79888560	11790	11790	11790	11790	0
354	20241014	143700	79888560	11790	11790	11790	11790	0
355	20241014	143600	79888560	11790	11790	11790	11790	0
356	20241014	143500	79888560	11790	11790	11790	11790	0
357	20241014	143400	79888560	11790	11790	11790	11790	0
358	20241014	143300	79888560	11790	11840	11840	11790	189
359	20241014	143200	77654690	11840	11860	11860	11840	863
360	20241014	143100	67431190	11950	11950	11950	11950	0
361	20241014	143000	67431190	11950	11950	11950	11950	0
362	20241014	142900	67431190	11950	11950	11950	11950	0
363	20241014	142800	67431190	11950	11950	11950	11950	0
364	20241014	142700	67431190	11950	11950	11950	11950	0
365	20241014	142600	67431190	11950	11950	11950	11950	0
366	20241014	142500	67431190	11950	11950	11950	11950	0
367	20241014	142400	67431190	11950	11950	11950	11950	0
368	20241014	142300	67431190	11950	11950	11950	11950	0
369	20241014	142200	67431190	11950	11950	11950	11950	0
370	20241014	142100	67431190	11950	11950	11950	11950	0
371	20241014	142000	67431190	11950	11900	11950	11900	21
372	20241014	141900	67181240	11900	11900	11900	11900	0
373	20241014	141800	67181240	11900	11900	11900	11900	0
374	20241014	141700	67181240	11900	11900	11900	11900	1
375	20241014	141600	67169340	11870	11870	11870	11870	0
376	20241014	141500	67169340	11870	11870	11870	11870	0
377	20241014	141400	67169340	11870	11870	11870	11870	0
378	20241014	141300	67169340	11870	11870	11870	11870	0
379	20241014	141200	67169340	11870	11880	11880	11860	405
380	20241014	141100	62363600	11880	11880	11880	11880	0
381	20241014	141000	62363600	11880	11880	11880	11880	0
382	20241014	140900	62363600	11880	11880	11880	11880	0
383	20241014	140800	62363600	11880	11880	11880	11880	75
384	20241014	140700	61472600	11880	11880	11880	11880	7
385	20241014	140600	61389440	11890	11890	11890	11890	0
386	20241014	140500	61389440	11890	11890	11890	11890	0
387	20241014	140400	61389440	11890	11890	11890	11890	0
388	20241014	140300	61389440	11890	11890	11890	11890	0
389	20241014	140200	61389440	11890	11890	11890	11890	0
390	20241014	140100	61389440	11890	11890	11890	11890	0
391	20241014	140000	61389440	11890	11890	11890	11890	0
392	20241014	135900	61389440	11890	11890	11890	11890	0
393	20241014	135800	61389440	11890	11890	11890	11890	0
394	20241014	135700	61389440	11890	11890	11890	11890	0
395	20241014	135600	61389440	11890	11890	11890	11890	0
396	20241014	135500	61389440	11890	11890	11890	11890	0
397	20241014	135400	61389440	11890	11890	11890	11890	0
398	20241014	135300	61389440	11890	11890	11890	11890	14
399	20241014	135200	61222980	11890	11890	11890	11890	0
400	20241014	135100	61222980	11890	11890	11890	11890	0
401	20241014	135000	61222980	11890	11890	11890	11890	0
402	20241014	134900	61222980	11890	11890	11890	11890	0
403	20241014	134800	61222980	11890	11890	11890	11890	0
404	20241014	134700	61222980	11890	11890	11890	11890	0
405	20241014	134600	61222980	11890	11890	11890	11890	0
406	20241014	134500	61222980	11890	11890	11890	11890	0
407	20241014	134400	61222980	11890	11890	11890	11890	1
408	20241014	134300	61211090	11960	11960	11960	11960	0
409	20241014	134200	61211090	11960	11960	11960	11960	0
410	20241014	134100	61211090	11960	11960	11960	11960	0
411	20241014	134000	61211090	11960	11960	11960	11960	0
412	20241014	133900	61211090	11960	11960	11960	11960	0
413	20241014	133800	61211090	11960	11960	11960	11960	0
414	20241014	133700	61211090	11960	11960	11960	11960	0
415	20241014	133600	61211090	11960	11960	11960	11960	0
416	20241014	133500	61211090	11960	11960	11960	11960	0
417	20241014	133400	61211090	11960	11960	11960	11960	0
418	20241014	133300	61211090	11960	11960	11960	11960	0
419	20241014	133200	61211090	11960	11960	11960	11960	0
420	20241014	133100	61211090	11960	11960	11960	11960	0
421	20241014	133000	61211090	11960	11960	11960	11960	0
422	20241014	132900	61211090	11960	11960	11960	11960	0
423	20241014	132800	61211090	11960	11960	11960	11960	0
424	20241014	132700	61211090	11960	11960	11960	11960	2
425	20241014	132600	61187170	11970	11970	11970	11970	0
426	20241014	132500	61187170	11970	11930	11970	11930	300
427	20241014	132400	57600910	11890	11890	11890	11890	0
428	20241014	132300	57600910	11890	11890	11890	11890	0
429	20241014	132200	57600910	11890	11890	11890	11890	0
430	20241014	132100	57600910	11890	11890	11890	11890	0
431	20241014	132000	57600910	11890	11890	11890	11890	0
432	20241014	131900	57600910	11890	11890	11890	11890	0
433	20241014	131800	57600910	11890	11890	11890	11890	0
434	20241014	131700	57600910	11890	11890	11890	11890	1
435	20241014	131600	57589020	11850	11850	11850	11850	0
436	20241014	131500	57589020	11850	11850	11850	11850	0
437	20241014	131400	57589020	11850	11850	11850	11850	0
438	20241014	131300	57589020	11850	11850	11850	11850	0
439	20241014	131200	57589020	11850	11850	11850	11850	0
440	20241014	131100	57589020	11850	11850	11850	11850	0
441	20241014	131000	57589020	11850	11850	11850	11850	0
442	20241014	130900	57589020	11850	11850	11850	11850	40
443	20241014	130800	57115020	11850	11850	11850	11850	0
444	20241014	130700	57115020	11850	11850	11850	11850	0
445	20241014	130600	57115020	11850	11870	11870	11850	84
446	20241014	130500	56118250	11880	11880	11880	11880	0
447	20241014	130400	56118250	11880	11880	11880	11880	0
448	20241014	130300	56118250	11880	11880	11880	11880	0
449	20241014	130200	56118250	11880	11880	11880	11880	0
450	20241014	130100	56118250	11880	11880	11880	11880	5
451	20241014	130000	56058850	11880	11890	11890	11880	182
452	20241014	125900	53896630	11940	11940	11940	11940	0
453	20241014	125800	53896630	11940	11940	11940	11940	0
454	20241014	125700	53896630	11940	11940	11940	11940	0
455	20241014	125600	53896630	11940	11940	11940	11940	0
456	20241014	125500	53896630	11940	11940	11940	11940	0
457	20241014	125400	53896630	11940	11940	11940	11940	250
458	20241014	125300	50911630	11930	11920	11930	11920	59
459	20241014	125200	50208290	11880	11880	11880	11880	0
460	20241014	125100	50208290	11880	11880	11880	11880	0
461	20241014	125000	50208290	11880	11880	11880	11880	0
462	20241014	124900	50208290	11880	11880	11880	11880	0
463	20241014	124800	50208290	11880	11880	11880	11880	0
464	20241014	124700	50208290	11880	11880	11880	11880	0
465	20241014	124600	50208290	11880	11880	11880	11880	0
466	20241014	124500	50208290	11880	11880	11880	11880	0
467	20241014	124400	50208290	11880	11880	11880	11880	0
468	20241014	124300	50208290	11880	11880	11880	11880	0
469	20241014	124200	50208290	11880	11880	11880	11880	0
470	20241014	124100	50208290	11880	11880	11880	11880	0
471	20241014	124000	50208290	11880	11880	11880	11880	0
472	20241014	123900	50208290	11880	11880	11880	11880	0
473	20241014	123800	50208290	11880	11880	11880	11880	0
474	20241014	123700	50208290	11880	11880	11880	11880	0
475	20241014	123600	50208290	11880	11880	11880	11880	0
476	20241014	123500	50208290	11880	11880	11880	11880	0
477	20241014	123400	50208290	11880	11880	11880	11880	0
478	20241014	123300	50208290	11880	11880	11880	11880	0
479	20241014	123200	50208290	11880	11890	11890	11880	7
480	20241014	123100	50125110	11930	11930	11930	11930	0
481	20241014	123000	50125110	11930	11930	11930	11930	0
482	20241014	122900	50125110	11930	11930	11930	11930	0
483	20241014	122800	50125110	11930	11930	11930	11930	0
484	20241014	122700	50125110	11930	11930	11930	11930	0
485	20241014	122600	50125110	11930	11930	11930	11930	0
486	20241014	122500	50125110	11930	11930	11930	11930	0
487	20241014	122400	50125110	11930	11930	11930	11930	0
488	20241014	122300	50125110	11930	11930	11930	11930	0
489	20241014	122200	50125110	11930	11930	11930	11930	0
490	20241014	122100	50125110	11930	11930	11930	11930	0
491	20241014	122000	50125110	11930	11930	11930	11930	0
492	20241014	121900	50125110	11930	11930	11930	11930	0
493	20241014	121800	50125110	11930	11930	11930	11930	0
494	20241014	121700	50125110	11930	11930	11930	11930	0
495	20241014	121600	50125110	11930	11930	11930	11930	0
496	20241014	121500	50125110	11930	11930	11930	11930	0
497	20241014	121400	50125110	11930	11880	11930	11880	36
498	20241014	121300	49697380	11880	11880	11880	11880	0
499	20241014	121200	49697380	11880	11880	11880	11880	0
500	20241014	121100	49697380	11880	11880	11880	11880	0
501	20241014	121000	49697380	11880	11880	11880	11880	0
502	20241014	120900	49697380	11880	11880	11880	11880	0
503	20241014	120800	49697380	11880	11880	11880	11880	0
504	20241014	120700	49697380	11880	11880	11880	11880	0
505	20241014	120600	49697380	11880	11880	11880	11880	0
506	20241014	120500	49697380	11880	11880	11880	11880	0
507	20241014	120400	49697380	11880	11880	11880	11880	0
508	20241014	120300	49697380	11880	11880	11880	11880	0
509	20241014	120200	49697380	11880	11880	11880	11880	0
510	20241014	120100	49697380	11880	11880	11880	11880	400
511	20241014	120000	44945380	11880	11880	11880	11880	0
512	20241014	115900	44945380	11880	11880	11880	11880	0
513	20241014	115800	44945380	11880	11880	11880	11880	0
514	20241014	115700	44945380	11880	11880	11880	11880	0
515	20241014	115600	44945380	11880	11880	11880	11880	0
516	20241014	115500	44945380	11880	11880	11880	11880	0
517	20241014	115400	44945380	11880	11880	11880	11880	0
518	20241014	115300	44945380	11880	11880	11880	11880	0
519	20241014	115200	44945380	11880	11880	11880	11880	0
520	20241014	115100	44945380	11880	11880	11880	11880	0
521	20241014	115000	44945380	11880	11880	11880	11880	0
522	20241014	114900	44945380	11880	11880	11880	11880	0
523	20241014	114800	44945380	11880	11880	11880	11880	0
524	20241014	114700	44945380	11880	11880	11880	11880	0
525	20241014	114600	44945380	11880	11880	11880	11880	0
526	20241014	114500	44945380	11880	11880	11880	11880	0
527	20241014	114400	44945380	11880	11880	11880	11880	0
528	20241014	114300	44945380	11880	11880	11880	11880	0
529	20241014	114200	44945380	11880	11880	11880	11880	0
530	20241014	114100	44945380	11880	11890	11890	11880	4
531	20241014	114000	44897850	11880	11880	11880	11880	0
532	20241014	113900	44897850	11880	11880	11880	11880	0
533	20241014	113800	44897850	11880	11880	11880	11880	0
534	20241014	113700	44897850	11880	11880	11880	11880	140
535	20241014	113600	43234650	11880	11880	11880	11880	0
536	20241014	113500	43234650	11880	11880	11880	11880	0
537	20241014	113400	43234650	11880	11880	11880	11880	0
538	20241014	113300	43234650	11880	11880	11880	11880	0
539	20241014	113200	43234650	11880	11880	11880	11880	0
540	20241014	113100	43234650	11880	11890	11890	11880	30
541	20241014	113000	42878240	11880	11880	11880	11880	0
542	20241014	112900	42878240	11880	11880	11880	11880	0
543	20241014	112800	42878240	11880	11880	11880	11880	0
544	20241014	112700	42878240	11880	11880	11880	11880	0
545	20241014	112600	42878240	11880	11880	11880	11880	0
546	20241014	112500	42878240	11880	11880	11880	11880	0
547	20241014	112400	42878240	11880	11880	11880	11880	0
548	20241014	112300	42878240	11880	11880	11880	11880	0
549	20241014	112200	42878240	11880	11880	11880	11880	0
550	20241014	112100	42878240	11880	11880	11880	11880	0
551	20241014	112000	42878240	11880	11880	11880	11880	0
552	20241014	111900	42878240	11880	11880	11880	11880	0
553	20241014	111800	42878240	11880	11880	11880	11880	0
554	20241014	111700	42878240	11880	11880	11880	11880	0
555	20241014	111600	42878240	11880	11880	11880	11880	0
556	20241014	111500	42878240	11880	11880	11880	11880	0
557	20241014	111400	42878240	11880	11880	11880	11880	0
558	20241014	111300	42878240	11880	11880	11880	11880	0
559	20241014	111200	42878240	11880	11880	11880	11880	0
560	20241014	111100	42878240	11880	11880	11880	11880	0
561	20241014	111000	42878240	11880	11880	11880	11880	0
562	20241014	110900	42878240	11880	11880	11880	11880	0
563	20241014	110800	42878240	11880	11880	11880	11880	0
564	20241014	110700	42878240	11880	11880	11880	11880	0
565	20241014	110600	42878240	11880	11880	11880	11880	0
566	20241014	110500	42878240	11880	11880	11880	11880	0
567	20241014	110400	42878240	11880	11880	11880	11880	0
568	20241014	110300	42878240	11880	11880	11880	11880	0
569	20241014	110200	42878240	11880	11880	11880	11880	0
570	20241014	110100	42878240	11880	11880	11880	11880	0
571	20241014	110000	42878240	11880	11880	11880	11880	0
572	20241014	105900	42878240	11880	11880	11880	11880	0
573	20241014	105800	42878240	11880	11880	11880	11880	0
574	20241014	105700	42878240	11880	11880	11880	11880	0
575	20241014	105600	42878240	11880	11880	11880	11880	0
576	20241014	105500	42878240	11880	11880	11880	11880	0
577	20241014	105400	42878240	11880	11880	11880	11880	0
578	20241014	105300	42878240	11880	11880	11880	11880	0
579	20241014	105200	42878240	11880	11880	11880	11880	0
580	20241014	105100	42878240	11880	11880	11880	11880	1
581	20241014	105000	42866360	11910	11910	11910	11910	0
582	20241014	104900	42866360	11910	11910	11910	11910	0
583	20241014	104800	42866360	11910	11910	11910	11910	0
584	20241014	104700	42866360	11910	11910	11910	11910	0
585	20241014	104600	42866360	11910	11910	11910	11910	0
586	20241014	104500	42866360	11910	11910	11910	11910	0
587	20241014	104400	42866360	11910	11910	11910	11910	0
588	20241014	104300	42866360	11910	11910	11910	11910	0
589	20241014	104200	42866360	11910	11910	11910	11910	0
590	20241014	104100	42866360	11910	11910	11910	11910	0
591	20241014	104000	42866360	11910	11910	11910	11910	0
592	20241014	103900	42866360	11910	11910	11910	11910	0
593	20241014	103800	42866360	11910	11910	11910	11910	0
594	20241014	103700	42866360	11910	11910	11910	11910	0
595	20241014	103600	42866360	11910	11910	11910	11910	0
596	20241014	103500	42866360	11910	11910	11910	11910	0
597	20241014	103400	42866360	11910	11910	11910	11910	0
598	20241014	103300	42866360	11910	11910	11910	11910	0
599	20241014	103200	42866360	11910	11910	11910	11910	0
600	20241014	103100	42866360	11910	11910	11910	11910	0
601	20241014	103000	42866360	11910	11910	11910	11910	0
602	20241014	102900	42866360	11910	11910	11910	11910	0
603	20241014	102800	42866360	11910	11910	11910	11910	0
604	20241014	102700	42866360	11910	11910	11910	11910	250
605	20241014	102600	39888860	11910	11910	11910	11910	0
606	20241014	102500	39888860	11910	11910	11910	11910	0
607	20241014	102400	39888860	11910	11910	11910	11910	0
608	20241014	102300	39888860	11910	11910	11910	11910	0
609	20241014	102200	39888860	11910	11910	11910	11910	0
610	20241014	102100	39888860	11910	11910	11910	11910	400
611	20241014	102000	35124860	11910	11910	11910	11910	0
612	20241014	101900	35124860	11910	11910	11910	11910	0
613	20241014	101800	35124860	11910	11910	11910	11910	0
614	20241014	101700	35124860	11910	11910	11910	11910	0
615	20241014	101600	35124860	11910	11910	11910	11910	0
616	20241014	101500	35124860	11910	11910	11910	11910	0
617	20241014	101400	35124860	11910	11900	11910	11900	168
618	20241014	101300	33124260	11850	11850	11850	11850	0
619	20241014	101200	33124260	11850	11850	11850	11850	0
620	20241014	101100	33124260	11850	11850	11850	11850	0
621	20241014	101000	33124260	11850	11850	11850	11850	0
622	20241014	100900	33124260	11850	11850	11850	11850	0
623	20241014	100800	33124260	11850	11850	11850	11850	0
624	20241014	100700	33124260	11850	11870	11870	11850	200
625	20241014	100600	30753640	11900	11900	11900	11900	0
626	20241014	100500	30753640	11900	11900	11900	11900	4
627	20241014	100400	30706040	11860	11860	11860	11860	0
628	20241014	100300	30706040	11860	11860	11860	11860	0
629	20241014	100200	30706040	11860	11860	11860	11860	3
630	20241014	100100	30670460	11860	11860	11860	11860	0
631	20241014	100000	30670460	11860	11860	11860	11860	1
632	20241014	095900	30658600	11900	11900	11900	11900	0
633	20241014	095800	30658600	11900	11900	11900	11900	0
634	20241014	095700	30658600	11900	11900	11900	11900	0
635	20241014	095600	30658600	11900	11900	11900	11900	0
636	20241014	095500	30658600	11900	11900	11900	11900	0
637	20241014	095400	30658600	11900	11900	11900	11900	0
638	20241014	095300	30658600	11900	11900	11900	11900	10
639	20241014	095200	30539600	11900	11900	11900	11900	0
640	20241014	095100	30539600	11900	11900	11900	11900	0
641	20241014	095000	30539600	11900	11900	11900	11900	0
642	20241014	094900	30539600	11900	11900	11900	11900	0
643	20241014	094800	30539600	11900	11900	11900	11900	0
644	20241014	094700	30539600	11900	11900	11900	11900	0
645	20241014	094600	30539600	11900	11900	11900	11900	8
646	20241014	094500	30444400	11900	11900	11900	11900	2
647	20241014	094400	30420600	11860	11880	11880	11860	10
648	20241014	094300	30301840	11880	11910	11910	11880	37
649	20241014	094200	29861200	11910	11910	11910	11910	0
650	20241014	094100	29861200	11910	11910	11910	11910	0
651	20241014	094000	29861200	11910	11910	11910	11910	0
652	20241014	093900	29861200	11910	11910	11910	11910	0
653	20241014	093800	29861200	11910	11910	11910	11910	0
654	20241014	093700	29861200	11910	11910	11910	11910	0
655	20241014	093600	29861200	11910	11910	11910	11910	0
656	20241014	093500	29861200	11910	11910	11910	11910	15
657	20241014	093400	29682550	11910	11950	11950	11910	35
658	20241014	093300	29264340	11970	11970	11970	11970	984
659	20241014	093200	17485860	11970	11970	11970	11970	0
660	20241014	093100	17485860	11970	11970	11970	11970	0
661	20241014	093000	17485860	11970	11970	11970	11970	0
662	20241014	092900	17485860	11970	11970	11970	11970	9
663	20241014	092800	17378130	11970	11970	11970	11970	0
664	20241014	092700	17378130	11970	11970	11970	11970	0
665	20241014	092600	17378130	11970	11970	11970	11970	0
666	20241014	092500	17378130	11970	11970	11970	11970	0
667	20241014	092400	17378130	11970	11970	11970	11970	0
668	20241014	092300	17378130	11970	11970	11970	11970	0
669	20241014	092200	17378130	11970	11990	11990	11970	68
670	20241014	092100	16564100	12020	12020	12020	12020	0
671	20241014	092000	16564100	12020	12020	12020	12020	0
672	20241014	091900	16564100	12020	12020	12020	12020	0
673	20241014	091800	16564100	12020	12020	12020	12020	0
674	20241014	091700	16564100	12020	12020	12020	12020	0
675	20241014	091600	16564100	12020	12020	12020	12020	10
676	20241014	091500	16443900	12020	12020	12020	12020	0
677	20241014	091400	16443900	12020	12020	12020	12020	0
678	20241014	091300	16443900	12020	12020	12020	12020	400
679	20241014	091200	11635900	12000	12010	12010	12000	368
680	20241014	091100	7216370	12010	12020	12020	12010	153
681	20241014	091000	5377370	12020	12020	12020	12020	0
682	20241014	090900	5377370	12020	12020	12020	12020	0
683	20241014	090800	5377370	12020	12020	12020	12020	0
684	20241014	090700	5377370	12020	12020	12020	12020	230
685	20241014	090600	2612770	12020	12020	12020	12020	0
686	20241014	090500	2612770	12020	12020	12020	12020	0
687	20241014	090400	2612770	12020	12020	12020	12020	75
688	20241014	090300	1711270	12050	12050	12050	12050	0
689	20241014	090200	1711270	12050	12020	12050	12020	57
690	20241014	090100	1026070	12030	12030	12030	12030	51
691	20241014	090000	412540	12120	12140	12140	12120	34