KissMeData/099750/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202100	69274680	15930	15930	15930	15930	426
3	20241007	202000	69274680	15930	15930	15930	15930	0
4	20241007	201900	69274680	15930	15930	15930	15930	0
5	20241007	201800	69274680	15930	15930	15930	15930	0
6	20241007	201700	69274680	15930	15930	15930	15930	0
7	20241007	201600	69274680	15930	15930	15930	15930	0
8	20241007	201500	69274680	15930	15930	15930	15930	0
9	20241007	201400	69274680	15930	15930	15930	15930	0
10	20241007	201300	69274680	15930	15930	15930	15930	0
11	20241007	201200	69274680	15930	15930	15930	15930	0
12	20241007	201100	69274680	15930	15930	15930	15930	0
13	20241007	201000	69274680	15930	15930	15930	15930	0
14	20241007	200900	69274680	15930	15930	15930	15930	0
15	20241007	200800	69274680	15930	15930	15930	15930	0
16	20241007	200700	69274680	15930	15930	15930	15930	0
17	20241007	200600	69274680	15930	15930	15930	15930	0
18	20241007	200500	69274680	15930	15930	15930	15930	0
19	20241007	200400	69274680	15930	15930	15930	15930	0
20	20241007	200300	69274680	15930	15930	15930	15930	0
21	20241007	200200	69274680	15930	15930	15930	15930	0
22	20241007	200100	69274680	15930	15930	15930	15930	0
23	20241007	200000	69274680	15930	15930	15930	15930	0
24	20241007	195900	69274680	15930	15930	15930	15930	0
25	20241007	195800	69274680	15930	15930	15930	15930	0
26	20241007	195700	69274680	15930	15930	15930	15930	0
27	20241007	195600	69274680	15930	15930	15930	15930	0
28	20241007	195500	69274680	15930	15930	15930	15930	0
29	20241007	195400	69274680	15930	15930	15930	15930	0
30	20241007	195300	69274680	15930	15930	15930	15930	0
31	20241007	195200	69274680	15930	15930	15930	15930	0
32	20241007	195100	69274680	15930	15930	15930	15930	426
33	20241007	195000	69274680	15930	15930	15930	15930	0
34	20241007	194900	69274680	15930	15930	15930	15930	0
35	20241007	194800	69274680	15930	15930	15930	15930	0
36	20241007	194700	69274680	15930	15930	15930	15930	0
37	20241007	194600	69274680	15930	15930	15930	15930	0
38	20241007	194500	69274680	15930	15930	15930	15930	0
39	20241007	194400	69274680	15930	15930	15930	15930	0
40	20241007	194300	69274680	15930	15930	15930	15930	0
41	20241007	194200	69274680	15930	15930	15930	15930	0
42	20241007	194100	69274680	15930	15930	15930	15930	0
43	20241007	194000	69274680	15930	15930	15930	15930	0
44	20241007	193900	69274680	15930	15930	15930	15930	0
45	20241007	193800	69274680	15930	15930	15930	15930	0
46	20241007	193700	69274680	15930	15930	15930	15930	0
47	20241007	193600	69274680	15930	15930	15930	15930	0
48	20241007	193500	69274680	15930	15930	15930	15930	0
49	20241007	193400	69274680	15930	15930	15930	15930	0
50	20241007	193300	69274680	15930	15930	15930	15930	0
51	20241007	193200	69274680	15930	15930	15930	15930	0
52	20241007	193100	69274680	15930	15930	15930	15930	0
53	20241007	193000	69274680	15930	15930	15930	15930	0
54	20241007	192900	69274680	15930	15930	15930	15930	0
55	20241007	192800	69274680	15930	15930	15930	15930	0
56	20241007	192700	69274680	15930	15930	15930	15930	0
57	20241007	192600	69274680	15930	15930	15930	15930	0
58	20241007	192500	69274680	15930	15930	15930	15930	0
59	20241007	192400	69274680	15930	15930	15930	15930	0
60	20241007	192300	69274680	15930	15930	15930	15930	0
61	20241007	192200	69274680	15930	15930	15930	15930	0
62	20241007	192100	69274680	15930	15930	15930	15930	426
63	20241007	192000	69274680	15930	15930	15930	15930	0
64	20241007	191900	69274680	15930	15930	15930	15930	0
65	20241007	191800	69274680	15930	15930	15930	15930	0
66	20241007	191700	69274680	15930	15930	15930	15930	0
67	20241007	191600	69274680	15930	15930	15930	15930	0
68	20241007	191500	69274680	15930	15930	15930	15930	0
69	20241007	191400	69274680	15930	15930	15930	15930	0
70	20241007	191300	69274680	15930	15930	15930	15930	0
71	20241007	191200	69274680	15930	15930	15930	15930	0
72	20241007	191100	69274680	15930	15930	15930	15930	0
73	20241007	191000	69274680	15930	15930	15930	15930	0
74	20241007	190900	69274680	15930	15930	15930	15930	0
75	20241007	190800	69274680	15930	15930	15930	15930	0
76	20241007	190700	69274680	15930	15930	15930	15930	0
77	20241007	190600	69274680	15930	15930	15930	15930	0
78	20241007	190500	69274680	15930	15930	15930	15930	0
79	20241007	190400	69274680	15930	15930	15930	15930	0
80	20241007	190300	69274680	15930	15930	15930	15930	0
81	20241007	190200	69274680	15930	15930	15930	15930	0
82	20241007	190100	69274680	15930	15930	15930	15930	0
83	20241007	190000	69274680	15930	15930	15930	15930	0
84	20241007	185900	69274680	15930	15930	15930	15930	0
85	20241007	185800	69274680	15930	15930	15930	15930	0
86	20241007	185700	69274680	15930	15930	15930	15930	0
87	20241007	185600	69274680	15930	15930	15930	15930	0
88	20241007	185500	69274680	15930	15930	15930	15930	0
89	20241007	185400	69274680	15930	15930	15930	15930	0
90	20241007	185300	69274680	15930	15930	15930	15930	0
91	20241007	185200	69274680	15930	15930	15930	15930	0
92	20241007	185100	69274680	15930	15930	15930	15930	426
93	20241007	185000	69274680	15930	15930	15930	15930	0
94	20241007	184900	69274680	15930	15930	15930	15930	0
95	20241007	184800	69274680	15930	15930	15930	15930	0
96	20241007	184700	69274680	15930	15930	15930	15930	0
97	20241007	184600	69274680	15930	15930	15930	15930	0
98	20241007	184500	69274680	15930	15930	15930	15930	0
99	20241007	184400	69274680	15930	15930	15930	15930	0
100	20241007	184300	69274680	15930	15930	15930	15930	0
101	20241007	184200	69274680	15930	15930	15930	15930	0
102	20241007	184100	69274680	15930	15930	15930	15930	0
103	20241007	184000	69274680	15930	15930	15930	15930	0
104	20241007	183900	69274680	15930	15930	15930	15930	0
105	20241007	183800	69274680	15930	15930	15930	15930	0
106	20241007	183700	69274680	15930	15930	15930	15930	0
107	20241007	183600	69274680	15930	15930	15930	15930	0
108	20241007	183500	69274680	15930	15930	15930	15930	0
109	20241007	183400	69274680	15930	15930	15930	15930	0
110	20241007	183300	69274680	15930	15930	15930	15930	0
111	20241007	183200	69274680	15930	15930	15930	15930	0
112	20241007	183100	69274680	15930	15930	15930	15930	0
113	20241007	183000	69274680	15930	15930	15930	15930	0
114	20241007	182900	69274680	15930	15930	15930	15930	0
115	20241007	182800	69274680	15930	15930	15930	15930	0
116	20241007	182700	69274680	15930	15930	15930	15930	0
117	20241007	182600	69274680	15930	15930	15930	15930	0
118	20241007	182500	69274680	15930	15930	15930	15930	0
119	20241007	182400	69274680	15930	15930	15930	15930	0
120	20241007	182300	69274680	15930	15930	15930	15930	0
121	20241007	182200	69274680	15930	15930	15930	15930	0
122	20241007	182100	69274680	15930	15930	15930	15930	426
123	20241007	182000	69274680	15930	15930	15930	15930	0
124	20241007	181900	69274680	15930	15930	15930	15930	0
125	20241007	181800	69274680	15930	15930	15930	15930	0
126	20241007	181700	69274680	15930	15930	15930	15930	0
127	20241007	181600	69274680	15930	15930	15930	15930	0
128	20241007	181500	69274680	15930	15930	15930	15930	0
129	20241007	181400	69274680	15930	15930	15930	15930	0
130	20241007	181300	69274680	15930	15930	15930	15930	0
131	20241007	181200	69274680	15930	15930	15930	15930	0
132	20241007	181100	69274680	15930	15930	15930	15930	0
133	20241007	181000	69274680	15930	15930	15930	15930	0
134	20241007	180900	69274680	15930	15930	15930	15930	0
135	20241007	180800	69274680	15930	15930	15930	15930	0
136	20241007	180700	69274680	15930	15930	15930	15930	0
137	20241007	180600	69274680	15930	15930	15930	15930	0
138	20241007	180500	69274680	15930	15930	15930	15930	0
139	20241007	180400	69274680	15930	15930	15930	15930	0
140	20241007	180300	69274680	15930	15930	15930	15930	0
141	20241007	180200	69274680	15930	15930	15930	15930	0
142	20241007	180100	69274680	15930	15930	15930	15930	0
143	20241007	180000	69274680	15930	15930	15930	15930	0
144	20241007	175900	69274680	15930	15930	15930	15930	0
145	20241007	175800	69274680	15930	15930	15930	15930	0
146	20241007	175700	69274680	15930	15930	15930	15930	0
147	20241007	175600	69274680	15930	15930	15930	15930	0
148	20241007	175500	69274680	15930	15930	15930	15930	0
149	20241007	175400	69274680	15930	15930	15930	15930	0
150	20241007	175300	69274680	15930	15930	15930	15930	0
151	20241007	175200	69274680	15930	15930	15930	15930	0
152	20241007	175100	69274680	15930	15930	15930	15930	426
153	20241007	175000	69274680	15930	15930	15930	15930	0
154	20241007	174900	69274680	15930	15930	15930	15930	0
155	20241007	174800	69274680	15930	15930	15930	15930	0
156	20241007	174700	69274680	15930	15930	15930	15930	0
157	20241007	174600	69274680	15930	15930	15930	15930	0
158	20241007	174500	69274680	15930	15930	15930	15930	0
159	20241007	174400	69274680	15930	15930	15930	15930	0
160	20241007	174300	69274680	15930	15930	15930	15930	0
161	20241007	174200	69274680	15930	15930	15930	15930	0
162	20241007	174100	69274680	15930	15930	15930	15930	0
163	20241007	174000	69274680	15930	15930	15930	15930	0
164	20241007	173900	69274680	15930	15930	15930	15930	0
165	20241007	173800	69274680	15930	15930	15930	15930	0
166	20241007	173700	69274680	15930	15930	15930	15930	0
167	20241007	173600	69274680	15930	15930	15930	15930	0
168	20241007	173500	69274680	15930	15930	15930	15930	0
169	20241007	173400	69274680	15930	15930	15930	15930	0
170	20241007	173300	69274680	15930	15930	15930	15930	0
171	20241007	173200	69274680	15930	15930	15930	15930	0
172	20241007	173100	69274680	15930	15930	15930	15930	0
173	20241007	173000	69274680	15930	15930	15930	15930	0
174	20241007	172900	69274680	15930	15930	15930	15930	0
175	20241007	172800	69274680	15930	15930	15930	15930	0
176	20241007	172700	69274680	15930	15930	15930	15930	0
177	20241007	172600	69274680	15930	15930	15930	15930	0
178	20241007	172500	69274680	15930	15930	15930	15930	0
179	20241007	172400	69274680	15930	15930	15930	15930	0
180	20241007	172300	69274680	15930	15930	15930	15930	0
181	20241007	172200	69274680	15930	15930	15930	15930	0
182	20241007	172100	69274680	15930	15930	15930	15930	426
183	20241007	172000	69274680	15930	15930	15930	15930	0
184	20241007	171900	69274680	15930	15930	15930	15930	0
185	20241007	171800	69274680	15930	15930	15930	15930	0
186	20241007	171700	69274680	15930	15930	15930	15930	0
187	20241007	171600	69274680	15930	15930	15930	15930	0
188	20241007	171500	69274680	15930	15930	15930	15930	0
189	20241007	171400	69274680	15930	15930	15930	15930	0
190	20241007	171300	69274680	15930	15930	15930	15930	0
191	20241007	171200	69274680	15930	15930	15930	15930	0
192	20241007	171100	69274680	15930	15930	15930	15930	0
193	20241007	171000	69274680	15930	15930	15930	15930	0
194	20241007	170900	69274680	15930	15930	15930	15930	0
195	20241007	170800	69274680	15930	15930	15930	15930	0
196	20241007	170700	69274680	15930	15930	15930	15930	0
197	20241007	170600	69274680	15930	15930	15930	15930	0
198	20241007	170500	69274680	15930	15930	15930	15930	0
199	20241007	170400	69274680	15930	15930	15930	15930	0
200	20241007	170300	69274680	15930	15930	15930	15930	0
201	20241007	170200	69274680	15930	15930	15930	15930	0
202	20241007	170100	69274680	15930	15930	15930	15930	0
203	20241007	170000	69274680	15930	15930	15930	15930	0
204	20241007	165900	69274680	15930	15930	15930	15930	0
205	20241007	165800	69274680	15930	15930	15930	15930	0
206	20241007	165700	69274680	15930	15930	15930	15930	0
207	20241007	165600	69274680	15930	15930	15930	15930	0
208	20241007	165500	69274680	15930	15930	15930	15930	0
209	20241007	165400	69274680	15930	15930	15930	15930	0
210	20241007	165300	69274680	15930	15930	15930	15930	0
211	20241007	165200	69274680	15930	15930	15930	15930	0
212	20241007	165100	69274680	15930	15930	15930	15930	426
213	20241007	165000	69274680	15930	15930	15930	15930	0
214	20241007	164900	69274680	15930	15930	15930	15930	0
215	20241007	164800	69274680	15930	15930	15930	15930	0
216	20241007	164700	69274680	15930	15930	15930	15930	0
217	20241007	164600	69274680	15930	15930	15930	15930	0
218	20241007	164500	69274680	15930	15930	15930	15930	0
219	20241007	164400	69274680	15930	15930	15930	15930	0
220	20241007	164300	69274680	15930	15930	15930	15930	0
221	20241007	164200	69274680	15930	15930	15930	15930	0
222	20241007	164100	69274680	15930	15930	15930	15930	0
223	20241007	164000	69274680	15930	15930	15930	15930	0
224	20241007	163900	69274680	15930	15930	15930	15930	0
225	20241007	163800	69274680	15930	15930	15930	15930	0
226	20241007	163700	69274680	15930	15930	15930	15930	0
227	20241007	163600	69274680	15930	15930	15930	15930	0
228	20241007	163500	69274680	15930	15930	15930	15930	0
229	20241007	163400	69274680	15930	15930	15930	15930	0
230	20241007	163300	69274680	15930	15930	15930	15930	0
231	20241007	163200	69274680	15930	15930	15930	15930	0
232	20241007	163100	69274680	15930	15930	15930	15930	0
233	20241007	163000	69274680	15930	15930	15930	15930	0
234	20241007	162900	69274680	15930	15930	15930	15930	0
235	20241007	162800	69274680	15930	15930	15930	15930	0
236	20241007	162700	69274680	15930	15930	15930	15930	0
237	20241007	162600	69274680	15930	15930	15930	15930	0
238	20241007	162500	69274680	15930	15930	15930	15930	0
239	20241007	162400	69274680	15930	15930	15930	15930	0
240	20241007	162300	69274680	15930	15930	15930	15930	0
241	20241007	162200	69274680	15930	15930	15930	15930	0
242	20241007	162100	69274680	15930	15930	15930	15930	426
243	20241007	162000	69274680	15930	15930	15930	15930	0
244	20241007	161900	69274680	15930	15930	15930	15930	0
245	20241007	161800	69274680	15930	15930	15930	15930	0
246	20241007	161700	69274680	15930	15930	15930	15930	0
247	20241007	161600	69274680	15930	15930	15930	15930	0
248	20241007	161500	69274680	15930	15930	15930	15930	0
249	20241007	161400	69274680	15930	15930	15930	15930	0
250	20241007	161300	69274680	15930	15930	15930	15930	0
251	20241007	161200	69274680	15930	15930	15930	15930	0
252	20241007	161100	69274680	15930	15930	15930	15930	0
253	20241007	161000	69274680	15930	15930	15930	15930	0
254	20241007	160900	69274680	15930	15930	15930	15930	0
255	20241007	160800	69274680	15930	15930	15930	15930	0
256	20241007	160700	69274680	15930	15930	15930	15930	0
257	20241007	160600	69274680	15930	15930	15930	15930	0
258	20241007	160500	69274680	15930	15930	15930	15930	0
259	20241007	160400	69274680	15930	15930	15930	15930	0
260	20241007	160300	69274680	15930	15930	15930	15930	0
261	20241007	160200	69274680	15930	15930	15930	15930	0
262	20241007	160100	69274680	15930	15930	15930	15930	0
263	20241007	160000	69274680	15930	15930	15930	15930	0
264	20241007	155900	69274680	15930	15930	15930	15930	0
265	20241007	155800	69274680	15930	15930	15930	15930	0
266	20241007	155700	69274680	15930	15930	15930	15930	0
267	20241007	155600	69274680	15930	15930	15930	15930	0
268	20241007	155500	69274680	15930	15930	15930	15930	0
269	20241007	155400	69274680	15930	15930	15930	15930	0
270	20241007	155300	69274680	15930	15930	15930	15930	0
271	20241007	155200	69274680	15930	15930	15930	15930	0
272	20241007	155100	69274680	15930	15930	15930	15930	426
273	20241007	155000	69274680	15930	15930	15930	15930	0
274	20241007	154900	69274680	15930	15930	15930	15930	0
275	20241007	154800	69274680	15930	15930	15930	15930	0
276	20241007	154700	69274680	15930	15930	15930	15930	0
277	20241007	154600	69274680	15930	15930	15930	15930	0
278	20241007	154500	69274680	15930	15930	15930	15930	0
279	20241007	154400	69274680	15930	15930	15930	15930	0
280	20241007	154300	69274680	15930	15930	15930	15930	0
281	20241007	154200	69274680	15930	15930	15930	15930	0
282	20241007	154100	69274680	15930	15930	15930	15930	0
283	20241007	154000	69274680	15930	15930	15930	15930	0
284	20241007	153900	69274680	15930	15930	15930	15930	0
285	20241007	153800	69274680	15930	15930	15930	15930	0
286	20241007	153700	69274680	15930	15930	15930	15930	0
287	20241007	153600	69274680	15930	15930	15930	15930	0
288	20241007	153500	69274680	15930	15930	15930	15930	0
289	20241007	153400	69274680	15930	15930	15930	15930	0
290	20241007	153300	69274680	15930	15930	15930	15930	0
291	20241007	153200	69274680	15930	15930	15930	15930	0
292	20241007	153100	69274680	15930	15930	15930	15930	0
293	20241007	153000	69274680	15930	15930	15930	15930	426
294	20241007	152900	62488500	16030	16030	16030	16030	0
295	20241007	152800	62488500	16030	16030	16030	16030	0
296	20241007	152700	62488500	16030	16030	16030	16030	0
297	20241007	152600	62488500	16030	16030	16030	16030	0
298	20241007	152500	62488500	16030	16030	16030	16030	0
299	20241007	152400	62488500	16030	16030	16030	16030	0
300	20241007	152300	62488500	16030	16030	16030	16030	0
301	20241007	152200	62488500	16030	16030	16030	16030	0
302	20241007	152100	62488500	16030	16030	16030	16030	0
303	20241007	152000	62488500	16030	16030	16030	16030	0
304	20241007	151900	62488500	16030	16030	16030	16030	2
305	20241007	151800	62456440	15980	15980	15980	15980	0
306	20241007	151700	62456440	15980	15980	15980	15980	0
307	20241007	151600	62456440	15980	15980	15980	15980	2
308	20241007	151500	62424480	15980	15980	15980	15980	0
309	20241007	151400	62424480	15980	15980	15980	15980	0
310	20241007	151300	62424480	15980	15980	15980	15980	0
311	20241007	151200	62424480	15980	15980	15980	15980	0
312	20241007	151100	62424480	15980	15980	15980	15980	4
313	20241007	151000	62360560	16020	16020	16020	16020	0
314	20241007	150900	62360560	16020	16020	16020	16020	0
315	20241007	150800	62360560	16020	16020	16020	16020	0
316	20241007	150700	62360560	16020	16020	16020	16020	0
317	20241007	150600	62360560	16020	16020	16020	16020	0
318	20241007	150500	62360560	16020	16020	16020	16020	0
319	20241007	150400	62360560	16020	16020	16020	16020	0
320	20241007	150300	62360560	16020	16020	16020	16020	0
321	20241007	150200	62360560	16020	16020	16020	16020	0
322	20241007	150100	62360560	16020	16030	16030	16020	71
323	20241007	150000	61222640	16030	16020	16030	16020	11
324	20241007	145900	61046400	16020	16020	16020	16020	0
325	20241007	145800	61046400	16020	16020	16020	16020	32
326	20241007	145700	60533760	16010	16010	16010	16010	0
327	20241007	145600	60533760	16010	16010	16010	16010	0
328	20241007	145500	60533760	16010	16010	16010	16010	1
329	20241007	145400	60517750	16010	16010	16010	16010	0
330	20241007	145300	60517750	16010	16010	16010	16010	0
331	20241007	145200	60517750	16010	16010	16010	16010	0
332	20241007	145100	60517750	16010	16010	16010	16010	1
333	20241007	145000	60501740	16030	16030	16030	16030	0
334	20241007	144900	60501740	16030	16030	16030	16030	0
335	20241007	144800	60501740	16030	16030	16030	16030	0
336	20241007	144700	60501740	16030	16030	16030	16030	0
337	20241007	144600	60501740	16030	16030	16030	16030	0
338	20241007	144500	60501740	16030	16030	16030	16030	0
339	20241007	144400	60501740	16030	16030	16030	16030	0
340	20241007	144300	60501740	16030	16030	16030	16030	0
341	20241007	144200	60501740	16030	16030	16030	16030	1
342	20241007	144100	60485710	15930	15930	15930	15930	118
343	20241007	144000	58605970	15930	15930	15930	15930	0
344	20241007	143900	58605970	15930	15930	15930	15930	0
345	20241007	143800	58605970	15930	15930	15930	15930	0
346	20241007	143700	58605970	15930	15930	15930	15930	0
347	20241007	143600	58605970	15930	15930	15930	15930	0
348	20241007	143500	58605970	15930	15930	15930	15930	0
349	20241007	143400	58605970	15930	15930	15930	15930	0
350	20241007	143300	58605970	15930	15930	15930	15930	30
351	20241007	143200	58128070	15930	15930	15930	15930	0
352	20241007	143100	58128070	15930	15930	15930	15930	0
353	20241007	143000	58128070	15930	15930	15930	15930	0
354	20241007	142900	58128070	15930	15930	15930	15930	0
355	20241007	142800	58128070	15930	15930	15930	15930	0
356	20241007	142700	58128070	15930	15930	15930	15930	0
357	20241007	142600	58128070	15930	15940	15940	15930	8
358	20241007	142500	58000580	16030	16030	16030	16030	0
359	20241007	142400	58000580	16030	16030	16030	16030	0
360	20241007	142300	58000580	16030	16030	16030	16030	0
361	20241007	142200	58000580	16030	16030	16030	16030	0
362	20241007	142100	58000580	16030	16030	16030	16030	0
363	20241007	142000	58000580	16030	16030	16030	16030	0
364	20241007	141900	58000580	16030	16030	16030	16030	0
365	20241007	141800	58000580	16030	16010	16030	16010	100
366	20241007	141700	56397940	15950	15950	15950	15950	0
367	20241007	141600	56397940	15950	15950	15950	15950	95
368	20241007	141500	54882690	15950	15950	15950	15950	0
369	20241007	141400	54882690	15950	15950	15950	15950	0
370	20241007	141300	54882690	15950	15950	15950	15950	0
371	20241007	141200	54882690	15950	15950	15950	15950	0
372	20241007	141100	54882690	15950	15950	15950	15950	0
373	20241007	141000	54882690	15950	15950	15950	15950	0
374	20241007	140900	54882690	15950	15950	15950	15950	0
375	20241007	140800	54882690	15950	15950	15950	15950	0
376	20241007	140700	54882690	15950	15950	15950	15950	0
377	20241007	140600	54882690	15950	15950	15950	15950	0
378	20241007	140500	54882690	15950	15950	15950	15950	0
379	20241007	140400	54882690	15950	15950	15950	15950	0
380	20241007	140300	54882690	15950	15950	15950	15950	0
381	20241007	140200	54882690	15950	15950	15950	15950	0
382	20241007	140100	54882690	15950	15950	15950	15950	6
383	20241007	140000	54786990	15950	15950	15950	15950	0
384	20241007	135900	54786990	15950	15950	15950	15950	0
385	20241007	135800	54786990	15950	15950	15950	15950	10
386	20241007	135700	54627490	15940	15940	15940	15940	0
387	20241007	135600	54627490	15940	15940	15940	15940	0
388	20241007	135500	54627490	15940	15940	15940	15940	0
389	20241007	135400	54627490	15940	15940	15940	15940	4
390	20241007	135300	54563730	15920	15920	15920	15920	0
391	20241007	135200	54563730	15920	15920	15920	15920	0
392	20241007	135100	54563730	15920	15920	15920	15920	0
393	20241007	135000	54563730	15920	15920	15920	15920	0
394	20241007	134900	54563730	15920	15920	15920	15920	0
395	20241007	134800	54563730	15920	15920	15920	15920	0
396	20241007	134700	54563730	15920	15920	15920	15920	0
397	20241007	134600	54563730	15920	15920	15920	15920	0
398	20241007	134500	54563730	15920	15920	15920	15920	0
399	20241007	134400	54563730	15920	15920	15920	15920	0
400	20241007	134300	54563730	15920	15920	15920	15920	0
401	20241007	134200	54563730	15920	15920	15920	15920	0
402	20241007	134100	54563730	15920	15920	15920	15920	0
403	20241007	134000	54563730	15920	15920	15920	15920	0
404	20241007	133900	54563730	15920	15920	15920	15920	0
405	20241007	133800	54563730	15920	15920	15920	15920	0
406	20241007	133700	54563730	15920	15920	15920	15920	0
407	20241007	133600	54563730	15920	15920	15920	15920	0
408	20241007	133500	54563730	15920	15920	15920	15920	0
409	20241007	133400	54563730	15920	15920	15920	15920	0
410	20241007	133300	54563730	15920	15920	15920	15920	0
411	20241007	133200	54563730	15920	15920	15920	15920	0
412	20241007	133100	54563730	15920	15920	15920	15920	0
413	20241007	133000	54563730	15920	15920	15920	15920	0
414	20241007	132900	54563730	15920	15920	15920	15920	0
415	20241007	132800	54563730	15920	15920	15920	15920	0
416	20241007	132700	54563730	15920	15920	15920	15920	0
417	20241007	132600	54563730	15920	15920	15920	15920	0
418	20241007	132500	54563730	15920	15920	15920	15920	0
419	20241007	132400	54563730	15920	15920	15920	15920	0
420	20241007	132300	54563730	15920	15920	15920	15920	0
421	20241007	132200	54563730	15920	15920	15920	15920	0
422	20241007	132100	54563730	15920	15920	15920	15920	0
423	20241007	132000	54563730	15920	15920	15920	15920	0
424	20241007	131900	54563730	15920	15920	15920	15920	0
425	20241007	131800	54563730	15920	15920	15920	15920	0
426	20241007	131700	54563730	15920	15920	15920	15920	0
427	20241007	131600	54563730	15920	15920	15920	15920	0
428	20241007	131500	54563730	15920	15920	15920	15920	0
429	20241007	131400	54563730	15920	15920	15920	15920	0
430	20241007	131300	54563730	15920	15920	15920	15920	0
431	20241007	131200	54563730	15920	15920	15920	15920	0
432	20241007	131100	54563730	15920	15920	15920	15920	0
433	20241007	131000	54563730	15920	15920	15920	15920	0
434	20241007	130900	54563730	15920	15920	15920	15920	0
435	20241007	130800	54563730	15920	15920	15920	15920	0
436	20241007	130700	54563730	15920	15920	15920	15920	0
437	20241007	130600	54563730	15920	15920	15920	15920	0
438	20241007	130500	54563730	15920	15920	15920	15920	0
439	20241007	130400	54563730	15920	15920	15920	15920	0
440	20241007	130300	54563730	15920	15920	15920	15920	0
441	20241007	130200	54563730	15920	15920	15920	15920	0
442	20241007	130100	54563730	15920	15920	15920	15920	0
443	20241007	130000	54563730	15920	15920	15920	15920	0
444	20241007	125900	54563730	15920	15920	15920	15920	0
445	20241007	125800	54563730	15920	15920	15920	15920	0
446	20241007	125700	54563730	15920	15920	15920	15920	0
447	20241007	125600	54563730	15920	15940	15940	15920	500
448	20241007	125500	46600030	15950	15950	15950	15950	0
449	20241007	125400	46600030	15950	15950	15950	15950	0
450	20241007	125300	46600030	15950	15950	15950	15950	0
451	20241007	125200	46600030	15950	15950	15950	15950	0
452	20241007	125100	46600030	15950	15950	15950	15950	0
453	20241007	125000	46600030	15950	15950	15950	15950	0
454	20241007	124900	46600030	15950	15950	15950	15950	0
455	20241007	124800	46600030	15950	15950	15950	15950	0
456	20241007	124700	46600030	15950	15950	15950	15950	0
457	20241007	124600	46600030	15950	15950	15950	15950	0
458	20241007	124500	46600030	15950	15950	15950	15940	65
459	20241007	124400	45563640	15950	15950	15950	15950	0
460	20241007	124300	45563640	15950	15950	15950	15950	0
461	20241007	124200	45563640	15950	15950	15950	15950	0
462	20241007	124100	45563640	15950	15950	15950	15950	0
463	20241007	124000	45563640	15950	15950	15950	15950	0
464	20241007	123900	45563640	15950	15950	15950	15950	1
465	20241007	123800	45547690	15920	15920	15920	15920	0
466	20241007	123700	45547690	15920	15920	15920	15920	0
467	20241007	123600	45547690	15920	15920	15920	15920	0
468	20241007	123500	45547690	15920	15920	15920	15920	0
469	20241007	123400	45547690	15920	15920	15920	15920	0
470	20241007	123300	45547690	15920	15920	15920	15920	0
471	20241007	123200	45547690	15920	15920	15920	15920	0
472	20241007	123100	45547690	15920	15920	15920	15920	0
473	20241007	123000	45547690	15920	15920	15920	15920	0
474	20241007	122900	45547690	15920	15920	15920	15920	0
475	20241007	122800	45547690	15920	15920	15920	15920	0
476	20241007	122700	45547690	15920	15920	15920	15920	0
477	20241007	122600	45547690	15920	15920	15920	15920	0
478	20241007	122500	45547690	15920	15920	15920	15920	0
479	20241007	122400	45547690	15920	15920	15920	15920	0
480	20241007	122300	45547690	15920	15920	15920	15920	0
481	20241007	122200	45547690	15920	15920	15920	15920	0
482	20241007	122100	45547690	15920	15920	15920	15920	0
483	20241007	122000	45547690	15920	15920	15920	15920	0
484	20241007	121900	45547690	15920	15920	15920	15920	0
485	20241007	121800	45547690	15920	15920	15920	15920	0
486	20241007	121700	45547690	15920	15920	15920	15920	0
487	20241007	121600	45547690	15920	15920	15920	15920	0
488	20241007	121500	45547690	15920	15920	15920	15920	0
489	20241007	121400	45547690	15920	15920	15920	15920	0
490	20241007	121300	45547690	15920	15920	15920	15920	0
491	20241007	121200	45547690	15920	15920	15920	15920	0
492	20241007	121100	45547690	15920	15920	15920	15920	0
493	20241007	121000	45547690	15920	15920	15920	15920	0
494	20241007	120900	45547690	15920	15920	15920	15920	0
495	20241007	120800	45547690	15920	15920	15920	15920	0
496	20241007	120700	45547690	15920	15920	15920	15920	0
497	20241007	120600	45547690	15920	15920	15920	15920	0
498	20241007	120500	45547690	15920	15920	15920	15920	0
499	20241007	120400	45547690	15920	15920	15920	15920	0
500	20241007	120300	45547690	15920	15920	15920	15920	0
501	20241007	120200	45547690	15920	15920	15920	15920	0
502	20241007	120100	45547690	15920	15920	15920	15920	0
503	20241007	120000	45547690	15920	15920	15920	15920	0
504	20241007	115900	45547690	15920	15920	15920	15920	0
505	20241007	115800	45547690	15920	15920	15920	15920	0
506	20241007	115700	45547690	15920	15920	15920	15920	0
507	20241007	115600	45547690	15920	15920	15920	15920	0
508	20241007	115500	45547690	15920	15920	15920	15920	0
509	20241007	115400	45547690	15920	15920	15920	15920	0
510	20241007	115300	45547690	15920	15920	15920	15920	0
511	20241007	115200	45547690	15920	15920	15920	15920	0
512	20241007	115100	45547690	15920	15980	15980	15900	242
513	20241007	115000	41694610	15980	15980	15980	15980	1
514	20241007	114900	41678630	15990	15990	15990	15990	0
515	20241007	114800	41678630	15990	15990	15990	15990	0
516	20241007	114700	41678630	15990	15990	15990	15990	0
517	20241007	114600	41678630	15990	15990	15990	15990	0
518	20241007	114500	41678630	15990	15990	15990	15990	0
519	20241007	114400	41678630	15990	15990	15990	15990	0
520	20241007	114300	41678630	15990	15990	15990	15990	50
521	20241007	114200	40879130	16040	16040	16040	16040	0
522	20241007	114100	40879130	16040	16040	16040	16040	100
523	20241007	114000	39275130	16040	16040	16040	16040	0
524	20241007	113900	39275130	16040	16040	16040	16040	0
525	20241007	113800	39275130	16040	16040	16040	16040	0
526	20241007	113700	39275130	16040	16040	16040	16040	0
527	20241007	113600	39275130	16040	16040	16040	16040	0
528	20241007	113500	39275130	16040	16040	16040	16040	0
529	20241007	113400	39275130	16040	16040	16040	16040	0
530	20241007	113300	39275130	16040	16040	16040	16040	0
531	20241007	113200	39275130	16040	16040	16040	16040	0
532	20241007	113100	39275130	16040	16040	16040	16040	0
533	20241007	113000	39275130	16040	16040	16040	16040	0
534	20241007	112900	39275130	16040	16040	16040	16040	0
535	20241007	112800	39275130	16040	16040	16040	16040	0
536	20241007	112700	39275130	16040	16040	16040	16040	0
537	20241007	112600	39275130	16040	16040	16040	16040	0
538	20241007	112500	39275130	16040	16040	16040	16040	0
539	20241007	112400	39275130	16040	16040	16040	16040	0
540	20241007	112300	39275130	16040	16040	16040	16040	0
541	20241007	112200	39275130	16040	16040	16040	16040	0
542	20241007	112100	39275130	16040	16040	16040	16040	0
543	20241007	112000	39275130	16040	16040	16040	16040	0
544	20241007	111900	39275130	16040	16040	16040	16040	0
545	20241007	111800	39275130	16040	16040	16040	16040	0
546	20241007	111700	39275130	16040	16040	16040	16040	0
547	20241007	111600	39275130	16040	16040	16040	16040	8
548	20241007	111500	39146810	16040	16040	16040	16040	0
549	20241007	111400	39146810	16040	16040	16040	16040	0
550	20241007	111300	39146810	16040	16040	16040	16040	0
551	20241007	111200	39146810	16040	16040	16040	16040	1
552	20241007	111100	39130770	16040	16040	16040	16040	0
553	20241007	111000	39130770	16040	16040	16040	16040	0
554	20241007	110900	39130770	16040	16040	16040	16040	0
555	20241007	110800	39130770	16040	16040	16040	16040	490
556	20241007	110700	31271170	16040	16040	16040	16040	0
557	20241007	110600	31271170	16040	16040	16040	16040	0
558	20241007	110500	31271170	16040	16040	16040	16040	0
559	20241007	110400	31271170	16040	16040	16040	16040	0
560	20241007	110300	31271170	16040	16040	16040	16040	0
561	20241007	110200	31271170	16040	16040	16040	16040	0
562	20241007	110100	31271170	16040	16030	16040	16030	300
563	20241007	110000	26459240	15980	15980	15980	15980	0
564	20241007	105900	26459240	15980	15980	15980	15980	0
565	20241007	105800	26459240	15980	15980	15980	15980	0
566	20241007	105700	26459240	15980	15980	15980	15980	0
567	20241007	105600	26459240	15980	15980	15980	15980	0
568	20241007	105500	26459240	15980	15980	15980	15980	0
569	20241007	105400	26459240	15980	15980	15980	15980	0
570	20241007	105300	26459240	15980	15980	15980	15980	0
571	20241007	105200	26459240	15980	15980	15980	15980	0
572	20241007	105100	26459240	15980	15980	15980	15980	17
573	20241007	105000	26187580	15980	15980	15980	15980	0
574	20241007	104900	26187580	15980	15980	15980	15980	0
575	20241007	104800	26187580	15980	15980	15980	15980	0
576	20241007	104700	26187580	15980	15980	15980	15980	0
577	20241007	104600	26187580	15980	15980	15980	15980	0
578	20241007	104500	26187580	15980	15980	15980	15980	0
579	20241007	104400	26187580	15980	15980	15980	15980	0
580	20241007	104300	26187580	15980	15980	15980	15980	0
581	20241007	104200	26187580	15980	15980	15980	15980	0
582	20241007	104100	26187580	15980	15980	15980	15980	0
583	20241007	104000	26187580	15980	15980	15980	15980	0
584	20241007	103900	26187580	15980	15980	15980	15980	0
585	20241007	103800	26187580	15980	15980	15980	15980	0
586	20241007	103700	26187580	15980	15980	15980	15980	0
587	20241007	103600	26187580	15980	15980	15980	15980	0
588	20241007	103500	26187580	15980	15980	15980	15980	5
589	20241007	103400	26107680	16100	16100	16100	16100	0
590	20241007	103300	26107680	16100	16100	16100	16100	0
591	20241007	103200	26107680	16100	16100	16100	16100	0
592	20241007	103100	26107680	16100	16100	16100	16100	1
593	20241007	103000	26091580	16140	16140	16140	16140	0
594	20241007	102900	26091580	16140	16140	16140	16140	0
595	20241007	102800	26091580	16140	16090	16140	16090	300
596	20241007	102700	21249680	16140	16140	16140	16140	0
597	20241007	102600	21249680	16140	16140	16140	16140	0
598	20241007	102500	21249680	16140	16140	16140	16140	0
599	20241007	102400	21249680	16140	16140	16140	16140	0
600	20241007	102300	21249680	16140	16090	16140	16090	100
601	20241007	102200	19635930	16140	16140	16140	16140	0
602	20241007	102100	19635930	16140	16120	16140	16120	186
603	20241007	102000	16635300	16140	16140	16140	16140	0
604	20241007	101900	16635300	16140	16140	16140	16140	0
605	20241007	101800	16635300	16140	16140	16140	16140	0
606	20241007	101700	16635300	16140	16140	16140	16140	0
607	20241007	101600	16635300	16140	16140	16140	16140	0
608	20241007	101500	16635300	16140	16140	16140	16140	0
609	20241007	101400	16635300	16140	16140	16140	16140	0
610	20241007	101300	16635300	16140	16140	16140	16140	0
611	20241007	101200	16635300	16140	16140	16140	16140	0
612	20241007	101100	16635300	16140	16140	16140	16140	0
613	20241007	101000	16635300	16140	16140	16140	16140	0
614	20241007	100900	16635300	16140	16140	16140	16140	0
615	20241007	100800	16635300	16140	16140	16140	16140	0
616	20241007	100700	16635300	16140	16100	16140	16100	331
617	20241007	100600	11295200	16100	16100	16100	16100	0
618	20241007	100500	11295200	16100	16100	16100	16100	0
619	20241007	100400	11295200	16100	16100	16100	16100	0
620	20241007	100300	11295200	16100	16070	16100	16070	251
621	20241007	100200	7254410	16030	16030	16030	16030	0
622	20241007	100100	7254410	16030	16030	16030	16030	0
623	20241007	100000	7254410	16030	15940	16030	15940	90
624	20241007	095900	5815810	15940	15940	15940	15940	7
625	20241007	095800	5704230	15940	15940	15940	15940	0
626	20241007	095700	5704230	15940	15950	15950	15940	14
627	20241007	095600	5480990	16020	16020	16020	16020	0
628	20241007	095500	5480990	16020	16020	16020	16020	0
629	20241007	095400	5480990	16020	16020	16020	16020	0
630	20241007	095300	5480990	16020	16020	16020	16020	0
631	20241007	095200	5480990	16020	16020	16020	16020	0
632	20241007	095100	5480990	16020	16020	16020	16020	0
633	20241007	095000	5480990	16020	16020	16020	16020	0
634	20241007	094900	5480990	16020	16020	16020	16020	0
635	20241007	094800	5480990	16020	16020	16020	16020	0
636	20241007	094700	5480990	16020	16020	16020	16020	0
637	20241007	094600	5480990	16020	16010	16020	16010	17
638	20241007	094500	5208750	15910	15910	15910	15910	0
639	20241007	094400	5208750	15910	15910	15910	15910	0
640	20241007	094300	5208750	15910	15910	15910	15910	0
641	20241007	094200	5208750	15910	15910	15910	15910	0
642	20241007	094100	5208750	15910	15910	15910	15910	0
643	20241007	094000	5208750	15910	15910	15910	15910	0
644	20241007	093900	5208750	15910	15910	15910	15910	0
645	20241007	093800	5208750	15910	15910	15910	15910	0
646	20241007	093700	5208750	15910	15910	15910	15910	0
647	20241007	093600	5208750	15910	15910	15910	15910	0
648	20241007	093500	5208750	15910	15910	15910	15910	0
649	20241007	093400	5208750	15910	15910	15910	15910	4
650	20241007	093300	5145110	15900	15900	15900	15900	0
651	20241007	093200	5145110	15900	15900	15900	15900	0
652	20241007	093100	5145110	15900	15900	15900	15900	0
653	20241007	093000	5145110	15900	15960	15960	15900	100
654	20241007	092900	3554050	15960	15960	15960	15960	0
655	20241007	092800	3554050	15960	15960	15960	15960	0
656	20241007	092700	3554050	15960	15960	15960	15960	0
657	20241007	092600	3554050	15960	15960	15960	15960	0
658	20241007	092500	3554050	15960	15960	15960	15960	4
659	20241007	092400	3490210	15960	15960	15960	15960	0
660	20241007	092300	3490210	15960	15960	15960	15960	0
661	20241007	092200	3490210	15960	15960	15960	15960	0
662	20241007	092100	3490210	15960	15960	15960	15960	3
663	20241007	092000	3442330	15950	15950	15950	15950	0
664	20241007	091900	3442330	15950	15950	15950	15950	0
665	20241007	091800	3442330	15950	16030	16030	15950	102
666	20241007	091700	1813730	16030	16030	16030	16030	0
667	20241007	091600	1813730	16030	16030	16030	16030	0
668	20241007	091500	1813730	16030	16030	16030	16030	0
669	20241007	091400	1813730	16030	16030	16030	16030	0
670	20241007	091300	1813730	16030	16030	16030	16030	0
671	20241007	091200	1813730	16030	16050	16050	16030	2
672	20241007	091100	1781650	16050	16050	16050	16050	1
673	20241007	091000	1765600	16050	16050	16050	16050	0
674	20241007	090900	1765600	16050	16050	16050	16050	0
675	20241007	090800	1765600	16050	16050	16050	16050	0
676	20241007	090700	1765600	16050	16050	16050	16050	0
677	20241007	090600	1765600	16050	16050	16050	16050	0
678	20241007	090500	1765600	16050	16050	16050	16050	0
679	20241007	090400	1765600	16050	16050	16150	16050	100
680	20241007	090300	160500	16050	16050	16050	16050	0
681	20241007	090200	160500	16050	16050	16050	16050	1
682	20241007	090100	144450	16050	16050	16050	16050	0
683	20241007	090000	144450	16050	16050	16050	16050	9