KissMeData/100030/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200800	69425490	18650	18650	18650	18650	170
3	20241016	200700	69425490	18650	18650	18650	18650	0
4	20241016	200600	69425490	18650	18650	18650	18650	0
5	20241016	200500	69425490	18650	18650	18650	18650	0
6	20241016	200400	69425490	18650	18650	18650	18650	0
7	20241016	200300	69425490	18650	18650	18650	18650	0
8	20241016	200200	69425490	18650	18650	18650	18650	0
9	20241016	200100	69425490	18650	18650	18650	18650	0
10	20241016	200000	69425490	18650	18650	18650	18650	0
11	20241016	195900	69425490	18650	18650	18650	18650	0
12	20241016	195800	69425490	18650	18650	18650	18650	0
13	20241016	195700	69425490	18650	18650	18650	18650	0
14	20241016	195600	69425490	18650	18650	18650	18650	0
15	20241016	195500	69425490	18650	18650	18650	18650	0
16	20241016	195400	69425490	18650	18650	18650	18650	0
17	20241016	195300	69425490	18650	18650	18650	18650	0
18	20241016	195200	69425490	18650	18650	18650	18650	0
19	20241016	195100	69425490	18650	18650	18650	18650	0
20	20241016	195000	69425490	18650	18650	18650	18650	0
21	20241016	194900	69425490	18650	18650	18650	18650	0
22	20241016	194800	69425490	18650	18650	18650	18650	0
23	20241016	194700	69425490	18650	18650	18650	18650	0
24	20241016	194600	69425490	18650	18650	18650	18650	0
25	20241016	194500	69425490	18650	18650	18650	18650	0
26	20241016	194400	69425490	18650	18650	18650	18650	0
27	20241016	194300	69425490	18650	18650	18650	18650	0
28	20241016	194200	69425490	18650	18650	18650	18650	0
29	20241016	194100	69425490	18650	18650	18650	18650	0
30	20241016	194000	69425490	18650	18650	18650	18650	0
31	20241016	193900	69425490	18650	18650	18650	18650	0
32	20241016	193800	69425490	18650	18650	18650	18650	170
33	20241016	193700	69425490	18650	18650	18650	18650	0
34	20241016	193600	69425490	18650	18650	18650	18650	0
35	20241016	193500	69425490	18650	18650	18650	18650	0
36	20241016	193400	69425490	18650	18650	18650	18650	0
37	20241016	193300	69425490	18650	18650	18650	18650	0
38	20241016	193200	69425490	18650	18650	18650	18650	0
39	20241016	193100	69425490	18650	18650	18650	18650	0
40	20241016	193000	69425490	18650	18650	18650	18650	0
41	20241016	192900	69425490	18650	18650	18650	18650	0
42	20241016	192800	69425490	18650	18650	18650	18650	0
43	20241016	192700	69425490	18650	18650	18650	18650	0
44	20241016	192600	69425490	18650	18650	18650	18650	0
45	20241016	192500	69425490	18650	18650	18650	18650	0
46	20241016	192400	69425490	18650	18650	18650	18650	0
47	20241016	192300	69425490	18650	18650	18650	18650	0
48	20241016	192200	69425490	18650	18650	18650	18650	0
49	20241016	192100	69425490	18650	18650	18650	18650	0
50	20241016	192000	69425490	18650	18650	18650	18650	0
51	20241016	191900	69425490	18650	18650	18650	18650	0
52	20241016	191800	69425490	18650	18650	18650	18650	0
53	20241016	191700	69425490	18650	18650	18650	18650	0
54	20241016	191600	69425490	18650	18650	18650	18650	0
55	20241016	191500	69425490	18650	18650	18650	18650	0
56	20241016	191400	69425490	18650	18650	18650	18650	0
57	20241016	191300	69425490	18650	18650	18650	18650	0
58	20241016	191200	69425490	18650	18650	18650	18650	0
59	20241016	191100	69425490	18650	18650	18650	18650	0
60	20241016	191000	69425490	18650	18650	18650	18650	0
61	20241016	190900	69425490	18650	18650	18650	18650	0
62	20241016	190800	69425490	18650	18650	18650	18650	170
63	20241016	190700	69425490	18650	18650	18650	18650	0
64	20241016	190600	69425490	18650	18650	18650	18650	0
65	20241016	190500	69425490	18650	18650	18650	18650	0
66	20241016	190400	69425490	18650	18650	18650	18650	0
67	20241016	190300	69425490	18650	18650	18650	18650	0
68	20241016	190200	69425490	18650	18650	18650	18650	0
69	20241016	190100	69425490	18650	18650	18650	18650	0
70	20241016	190000	69425490	18650	18650	18650	18650	0
71	20241016	185900	69425490	18650	18650	18650	18650	0
72	20241016	185800	69425490	18650	18650	18650	18650	0
73	20241016	185700	69425490	18650	18650	18650	18650	0
74	20241016	185600	69425490	18650	18650	18650	18650	0
75	20241016	185500	69425490	18650	18650	18650	18650	0
76	20241016	185400	69425490	18650	18650	18650	18650	0
77	20241016	185300	69425490	18650	18650	18650	18650	0
78	20241016	185200	69425490	18650	18650	18650	18650	0
79	20241016	185100	69425490	18650	18650	18650	18650	0
80	20241016	185000	69425490	18650	18650	18650	18650	0
81	20241016	184900	69425490	18650	18650	18650	18650	0
82	20241016	184800	69425490	18650	18650	18650	18650	0
83	20241016	184700	69425490	18650	18650	18650	18650	0
84	20241016	184600	69425490	18650	18650	18650	18650	0
85	20241016	184500	69425490	18650	18650	18650	18650	0
86	20241016	184400	69425490	18650	18650	18650	18650	0
87	20241016	184300	69425490	18650	18650	18650	18650	0
88	20241016	184200	69425490	18650	18650	18650	18650	0
89	20241016	184100	69425490	18650	18650	18650	18650	0
90	20241016	184000	69425490	18650	18650	18650	18650	0
91	20241016	183900	69425490	18650	18650	18650	18650	0
92	20241016	183800	69425490	18650	18650	18650	18650	170
93	20241016	183700	69425490	18650	18650	18650	18650	0
94	20241016	183600	69425490	18650	18650	18650	18650	0
95	20241016	183500	69425490	18650	18650	18650	18650	0
96	20241016	183400	69425490	18650	18650	18650	18650	0
97	20241016	183300	69425490	18650	18650	18650	18650	0
98	20241016	183200	69425490	18650	18650	18650	18650	0
99	20241016	183100	69425490	18650	18650	18650	18650	0
100	20241016	183000	69425490	18650	18650	18650	18650	0
101	20241016	182900	69425490	18650	18650	18650	18650	0
102	20241016	182800	69425490	18650	18650	18650	18650	0
103	20241016	182700	69425490	18650	18650	18650	18650	0
104	20241016	182600	69425490	18650	18650	18650	18650	0
105	20241016	182500	69425490	18650	18650	18650	18650	0
106	20241016	182400	69425490	18650	18650	18650	18650	0
107	20241016	182300	69425490	18650	18650	18650	18650	0
108	20241016	182200	69425490	18650	18650	18650	18650	0
109	20241016	182100	69425490	18650	18650	18650	18650	0
110	20241016	182000	69425490	18650	18650	18650	18650	0
111	20241016	181900	69425490	18650	18650	18650	18650	0
112	20241016	181800	69425490	18650	18650	18650	18650	0
113	20241016	181700	69425490	18650	18650	18650	18650	0
114	20241016	181600	69425490	18650	18650	18650	18650	0
115	20241016	181500	69425490	18650	18650	18650	18650	0
116	20241016	181400	69425490	18650	18650	18650	18650	0
117	20241016	181300	69425490	18650	18650	18650	18650	0
118	20241016	181200	69425490	18650	18650	18650	18650	0
119	20241016	181100	69425490	18650	18650	18650	18650	0
120	20241016	181000	69425490	18650	18650	18650	18650	0
121	20241016	180900	69425490	18650	18650	18650	18650	0
122	20241016	180800	69425490	18650	18650	18650	18650	170
123	20241016	180700	69425490	18650	18650	18650	18650	0
124	20241016	180600	69425490	18650	18650	18650	18650	0
125	20241016	180500	69425490	18650	18650	18650	18650	0
126	20241016	180400	69425490	18650	18650	18650	18650	0
127	20241016	180300	69425490	18650	18650	18650	18650	0
128	20241016	180200	69425490	18650	18650	18650	18650	0
129	20241016	180100	69425490	18650	18650	18650	18650	0
130	20241016	180000	69425490	18650	18650	18650	18650	0
131	20241016	175900	69425490	18650	18650	18650	18650	0
132	20241016	175800	69425490	18650	18650	18650	18650	0
133	20241016	175700	69425490	18650	18650	18650	18650	0
134	20241016	175600	69425490	18650	18650	18650	18650	0
135	20241016	175500	69425490	18650	18650	18650	18650	0
136	20241016	175400	69425490	18650	18650	18650	18650	0
137	20241016	175300	69425490	18650	18650	18650	18650	0
138	20241016	175200	69425490	18650	18650	18650	18650	0
139	20241016	175100	69425490	18650	18650	18650	18650	0
140	20241016	175000	69425490	18650	18650	18650	18650	0
141	20241016	174900	69425490	18650	18650	18650	18650	0
142	20241016	174800	69425490	18650	18650	18650	18650	0
143	20241016	174700	69425490	18650	18650	18650	18650	0
144	20241016	174600	69425490	18650	18650	18650	18650	0
145	20241016	174500	69425490	18650	18650	18650	18650	0
146	20241016	174400	69425490	18650	18650	18650	18650	0
147	20241016	174300	69425490	18650	18650	18650	18650	0
148	20241016	174200	69425490	18650	18650	18650	18650	0
149	20241016	174100	69425490	18650	18650	18650	18650	0
150	20241016	174000	69425490	18650	18650	18650	18650	0
151	20241016	173900	69425490	18650	18650	18650	18650	0
152	20241016	173800	69425490	18650	18650	18650	18650	170
153	20241016	173700	69425490	18650	18650	18650	18650	0
154	20241016	173600	69425490	18650	18650	18650	18650	0
155	20241016	173500	69425490	18650	18650	18650	18650	0
156	20241016	173400	69425490	18650	18650	18650	18650	0
157	20241016	173300	69425490	18650	18650	18650	18650	0
158	20241016	173200	69425490	18650	18650	18650	18650	0
159	20241016	173100	69425490	18650	18650	18650	18650	0
160	20241016	173000	69425490	18650	18650	18650	18650	0
161	20241016	172900	69425490	18650	18650	18650	18650	0
162	20241016	172800	69425490	18650	18650	18650	18650	0
163	20241016	172700	69425490	18650	18650	18650	18650	0
164	20241016	172600	69425490	18650	18650	18650	18650	0
165	20241016	172500	69425490	18650	18650	18650	18650	0
166	20241016	172400	69425490	18650	18650	18650	18650	0
167	20241016	172300	69425490	18650	18650	18650	18650	0
168	20241016	172200	69425490	18650	18650	18650	18650	0
169	20241016	172100	69425490	18650	18650	18650	18650	0
170	20241016	172000	69425490	18650	18650	18650	18650	0
171	20241016	171900	69425490	18650	18650	18650	18650	0
172	20241016	171800	69425490	18650	18650	18650	18650	0
173	20241016	171700	69425490	18650	18650	18650	18650	0
174	20241016	171600	69425490	18650	18650	18650	18650	0
175	20241016	171500	69425490	18650	18650	18650	18650	0
176	20241016	171400	69425490	18650	18650	18650	18650	0
177	20241016	171300	69425490	18650	18650	18650	18650	0
178	20241016	171200	69425490	18650	18650	18650	18650	0
179	20241016	171100	69425490	18650	18650	18650	18650	0
180	20241016	171000	69425490	18650	18650	18650	18650	0
181	20241016	170900	69425490	18650	18650	18650	18650	0
182	20241016	170800	69425490	18650	18650	18650	18650	170
183	20241016	170700	69425490	18650	18650	18650	18650	0
184	20241016	170600	69425490	18650	18650	18650	18650	0
185	20241016	170500	69425490	18650	18650	18650	18650	0
186	20241016	170400	69425490	18650	18650	18650	18650	0
187	20241016	170300	69425490	18650	18650	18650	18650	0
188	20241016	170200	69425490	18650	18650	18650	18650	0
189	20241016	170100	69425490	18650	18650	18650	18650	0
190	20241016	170000	69425490	18650	18650	18650	18650	0
191	20241016	165900	69425490	18650	18650	18650	18650	0
192	20241016	165800	69425490	18650	18650	18650	18650	0
193	20241016	165700	69425490	18650	18650	18650	18650	0
194	20241016	165600	69425490	18650	18650	18650	18650	0
195	20241016	165500	69425490	18650	18650	18650	18650	0
196	20241016	165400	69425490	18650	18650	18650	18650	0
197	20241016	165300	69425490	18650	18650	18650	18650	0
198	20241016	165200	69425490	18650	18650	18650	18650	0
199	20241016	165100	69425490	18650	18650	18650	18650	0
200	20241016	165000	69425490	18650	18650	18650	18650	0
201	20241016	164900	69425490	18650	18650	18650	18650	0
202	20241016	164800	69425490	18650	18650	18650	18650	0
203	20241016	164700	69425490	18650	18650	18650	18650	0
204	20241016	164600	69425490	18650	18650	18650	18650	0
205	20241016	164500	69425490	18650	18650	18650	18650	0
206	20241016	164400	69425490	18650	18650	18650	18650	0
207	20241016	164300	69425490	18650	18650	18650	18650	0
208	20241016	164200	69425490	18650	18650	18650	18650	0
209	20241016	164100	69425490	18650	18650	18650	18650	0
210	20241016	164000	69425490	18650	18650	18650	18650	0
211	20241016	163900	69425490	18650	18650	18650	18650	0
212	20241016	163800	69425490	18650	18650	18650	18650	170
213	20241016	163700	69425490	18650	18650	18650	18650	0
214	20241016	163600	69425490	18650	18650	18650	18650	0
215	20241016	163500	69425490	18650	18650	18650	18650	0
216	20241016	163400	69425490	18650	18650	18650	18650	0
217	20241016	163300	69425490	18650	18650	18650	18650	0
218	20241016	163200	69425490	18650	18650	18650	18650	0
219	20241016	163100	69425490	18650	18650	18650	18650	0
220	20241016	163000	69425490	18650	18650	18650	18650	0
221	20241016	162900	69425490	18650	18650	18650	18650	0
222	20241016	162800	69425490	18650	18650	18650	18650	0
223	20241016	162700	69425490	18650	18650	18650	18650	0
224	20241016	162600	69425490	18650	18650	18650	18650	0
225	20241016	162500	69425490	18650	18650	18650	18650	0
226	20241016	162400	69425490	18650	18650	18650	18650	0
227	20241016	162300	69425490	18650	18650	18650	18650	0
228	20241016	162200	69425490	18650	18650	18650	18650	0
229	20241016	162100	69425490	18650	18650	18650	18650	0
230	20241016	162000	69425490	18650	18650	18650	18650	0
231	20241016	161900	69425490	18650	18650	18650	18650	0
232	20241016	161800	69425490	18650	18650	18650	18650	0
233	20241016	161700	69425490	18650	18650	18650	18650	0
234	20241016	161600	69425490	18650	18650	18650	18650	0
235	20241016	161500	69425490	18650	18650	18650	18650	0
236	20241016	161400	69425490	18650	18650	18650	18650	0
237	20241016	161300	69425490	18650	18650	18650	18650	0
238	20241016	161200	69425490	18650	18650	18650	18650	0
239	20241016	161100	69425490	18650	18650	18650	18650	0
240	20241016	161000	69425490	18650	18650	18650	18650	0
241	20241016	160900	69425490	18650	18650	18650	18650	0
242	20241016	160800	69425490	18650	18650	18650	18650	170
243	20241016	160700	69425490	18650	18650	18650	18650	0
244	20241016	160600	69425490	18650	18650	18650	18650	0
245	20241016	160500	69425490	18650	18650	18650	18650	0
246	20241016	160400	69425490	18650	18650	18650	18650	0
247	20241016	160300	69425490	18650	18650	18650	18650	0
248	20241016	160200	69425490	18650	18650	18650	18650	0
249	20241016	160100	69425490	18650	18650	18650	18650	0
250	20241016	160000	69425490	18650	18650	18650	18650	0
251	20241016	155900	69425490	18650	18650	18650	18650	0
252	20241016	155800	69425490	18650	18650	18650	18650	0
253	20241016	155700	69425490	18650	18650	18650	18650	0
254	20241016	155600	69425490	18650	18650	18650	18650	0
255	20241016	155500	69425490	18650	18650	18650	18650	0
256	20241016	155400	69425490	18650	18650	18650	18650	0
257	20241016	155300	69425490	18650	18650	18650	18650	0
258	20241016	155200	69425490	18650	18650	18650	18650	0
259	20241016	155100	69425490	18650	18650	18650	18650	0
260	20241016	155000	69425490	18650	18650	18650	18650	0
261	20241016	154900	69425490	18650	18650	18650	18650	0
262	20241016	154800	69425490	18650	18650	18650	18650	0
263	20241016	154700	69425490	18650	18650	18650	18650	0
264	20241016	154600	69425490	18650	18650	18650	18650	0
265	20241016	154500	69425490	18650	18650	18650	18650	0
266	20241016	154400	69425490	18650	18650	18650	18650	0
267	20241016	154300	69425490	18650	18650	18650	18650	0
268	20241016	154200	69425490	18650	18650	18650	18650	0
269	20241016	154100	69425490	18650	18650	18650	18650	0
270	20241016	154000	69425490	18650	18650	18650	18650	0
271	20241016	153900	69425490	18650	18650	18650	18650	0
272	20241016	153800	69425490	18650	18650	18650	18650	170
273	20241016	153700	69425490	18650	18650	18650	18650	0
274	20241016	153600	69425490	18650	18650	18650	18650	0
275	20241016	153500	69425490	18650	18650	18650	18650	0
276	20241016	153400	69425490	18650	18650	18650	18650	0
277	20241016	153300	69425490	18650	18650	18650	18650	0
278	20241016	153200	69425490	18650	18650	18650	18650	0
279	20241016	153100	69425490	18650	18650	18650	18650	0
280	20241016	153000	69425490	18650	18650	18650	18650	170
281	20241016	152900	66254990	18670	18670	18670	18670	0
282	20241016	152800	66254990	18670	18670	18670	18670	0
283	20241016	152700	66254990	18670	18670	18670	18670	0
284	20241016	152600	66254990	18670	18670	18670	18670	0
285	20241016	152500	66254990	18670	18670	18670	18670	0
286	20241016	152400	66254990	18670	18670	18670	18670	0
287	20241016	152300	66254990	18670	18670	18670	18670	0
288	20241016	152200	66254990	18670	18670	18670	18670	0
289	20241016	152100	66254990	18670	18670	18670	18670	0
290	20241016	152000	66254990	18670	18670	18670	18670	0
291	20241016	151900	66254990	18670	18670	18670	18670	0
292	20241016	151800	66254990	18670	18610	18670	18610	456
293	20241016	151700	57768770	18670	18670	18670	18670	0
294	20241016	151600	57768770	18670	18670	18670	18670	1
295	20241016	151500	57750100	18610	18610	18610	18610	45
296	20241016	151400	56912650	18670	18670	18670	18670	0
297	20241016	151300	56912650	18670	18670	18670	18670	0
298	20241016	151200	56912650	18670	18670	18670	18670	1
299	20241016	151100	56893980	18610	18610	18610	18610	46
300	20241016	151000	56037920	18670	18670	18670	18670	1
301	20241016	150900	56019250	18620	18620	18620	18620	10
302	20241016	150800	55833050	18620	18620	18620	18620	0
303	20241016	150700	55833050	18620	18620	18620	18620	68
304	20241016	150600	54566890	18670	18670	18670	18670	0
305	20241016	150500	54566890	18670	18670	18670	18670	0
306	20241016	150400	54566890	18670	18670	18670	18670	0
307	20241016	150300	54566890	18670	18670	18670	18670	0
308	20241016	150200	54566890	18670	18670	18670	18670	0
309	20241016	150100	54566890	18670	18670	18670	18670	0
310	20241016	150000	54566890	18670	18670	18670	18670	0
311	20241016	145900	54566890	18670	18670	18670	18670	0
312	20241016	145800	54566890	18670	18670	18670	18670	0
313	20241016	145700	54566890	18670	18670	18670	18670	0
314	20241016	145600	54566890	18670	18670	18670	18670	0
315	20241016	145500	54566890	18670	18670	18670	18670	0
316	20241016	145400	54566890	18670	18670	18670	18670	0
317	20241016	145300	54566890	18670	18670	18670	18670	0
318	20241016	145200	54566890	18670	18670	18670	18670	0
319	20241016	145100	54566890	18670	18670	18670	18670	0
320	20241016	145000	54566890	18670	18670	18670	18670	0
321	20241016	144900	54566890	18670	18670	18670	18670	0
322	20241016	144800	54566890	18670	18670	18670	18670	0
323	20241016	144700	54566890	18670	18670	18670	18670	0
324	20241016	144600	54566890	18670	18670	18670	18670	0
325	20241016	144500	54566890	18670	18670	18670	18670	0
326	20241016	144400	54566890	18670	18670	18670	18670	0
327	20241016	144300	54566890	18670	18670	18670	18670	0
328	20241016	144200	54566890	18670	18670	18670	18670	0
329	20241016	144100	54566890	18670	18670	18670	18670	0
330	20241016	144000	54566890	18670	18670	18670	18670	1
331	20241016	143900	54548220	18640	18640	18640	18640	0
332	20241016	143800	54548220	18640	18640	18640	18640	35
333	20241016	143700	53895820	18640	18640	18640	18640	23
334	20241016	143600	53467100	18680	18680	18680	18680	0
335	20241016	143500	53467100	18680	18680	18680	18680	0
336	20241016	143400	53467100	18680	18680	18680	18680	0
337	20241016	143300	53467100	18680	18680	18680	18680	0
338	20241016	143200	53467100	18680	18680	18680	18680	0
339	20241016	143100	53467100	18680	18680	18680	18680	0
340	20241016	143000	53467100	18680	18680	18680	18680	0
341	20241016	142900	53467100	18680	18680	18680	18680	0
342	20241016	142800	53467100	18680	18680	18680	18680	0
343	20241016	142700	53467100	18680	18680	18680	18680	0
344	20241016	142600	53467100	18680	18680	18680	18680	0
345	20241016	142500	53467100	18680	18680	18680	18680	1
346	20241016	142400	53448420	18680	18680	18680	18680	0
347	20241016	142300	53448420	18680	18680	18680	18680	0
348	20241016	142200	53448420	18680	18680	18680	18680	0
349	20241016	142100	53448420	18680	18680	18680	18680	0
350	20241016	142000	53448420	18680	18680	18680	18680	0
351	20241016	141900	53448420	18680	18680	18680	18680	0
352	20241016	141800	53448420	18680	18680	18680	18680	1
353	20241016	141700	53429740	18650	18650	18650	18650	0
354	20241016	141600	53429740	18650	18650	18650	18650	0
355	20241016	141500	53429740	18650	18650	18650	18650	0
356	20241016	141400	53429740	18650	18650	18650	18650	0
357	20241016	141300	53429740	18650	18650	18650	18650	0
358	20241016	141200	53429740	18650	18650	18650	18650	0
359	20241016	141100	53429740	18650	18650	18650	18650	0
360	20241016	141000	53429740	18650	18650	18650	18650	0
361	20241016	140900	53429740	18650	18650	18650	18650	0
362	20241016	140800	53429740	18650	18650	18650	18650	0
363	20241016	140700	53429740	18650	18650	18650	18650	0
364	20241016	140600	53429740	18650	18650	18650	18650	0
365	20241016	140500	53429740	18650	18650	18650	18650	0
366	20241016	140400	53429740	18650	18650	18650	18650	0
367	20241016	140300	53429740	18650	18650	18650	18650	0
368	20241016	140200	53429740	18650	18650	18650	18650	0
369	20241016	140100	53429740	18650	18650	18650	18650	0
370	20241016	140000	53429740	18650	18650	18650	18650	0
371	20241016	135900	53429740	18650	18650	18650	18650	0
372	20241016	135800	53429740	18650	18650	18650	18650	0
373	20241016	135700	53429740	18650	18650	18650	18650	1
374	20241016	135600	53411090	18680	18680	18680	18680	0
375	20241016	135500	53411090	18680	18680	18680	18680	0
376	20241016	135400	53411090	18680	18680	18680	18680	0
377	20241016	135300	53411090	18680	18680	18680	18680	0
378	20241016	135200	53411090	18680	18680	18680	18680	0
379	20241016	135100	53411090	18680	18680	18680	18680	0
380	20241016	135000	53411090	18680	18680	18680	18680	0
381	20241016	134900	53411090	18680	18680	18680	18680	0
382	20241016	134800	53411090	18680	18680	18680	18680	0
383	20241016	134700	53411090	18680	18680	18680	18680	0
384	20241016	134600	53411090	18680	18680	18680	18680	0
385	20241016	134500	53411090	18680	18680	18680	18680	0
386	20241016	134400	53411090	18680	18680	18680	18680	0
387	20241016	134300	53411090	18680	18680	18680	18680	0
388	20241016	134200	53411090	18680	18680	18680	18680	0
389	20241016	134100	53411090	18680	18680	18680	18680	0
390	20241016	134000	53411090	18680	18670	18680	18670	5
391	20241016	133900	53317720	18670	18670	18670	18670	0
392	20241016	133800	53317720	18670	18670	18670	18670	0
393	20241016	133700	53317720	18670	18670	18670	18670	0
394	20241016	133600	53317720	18670	18670	18670	18670	0
395	20241016	133500	53317720	18670	18670	18670	18670	0
396	20241016	133400	53317720	18670	18670	18670	18670	0
397	20241016	133300	53317720	18670	18670	18670	18670	0
398	20241016	133200	53317720	18670	18670	18670	18670	0
399	20241016	133100	53317720	18670	18670	18670	18670	0
400	20241016	133000	53317720	18670	18670	18670	18670	0
401	20241016	132900	53317720	18670	18670	18670	18670	0
402	20241016	132800	53317720	18670	18670	18670	18670	0
403	20241016	132700	53317720	18670	18670	18670	18670	10
404	20241016	132600	53131020	18680	18680	18680	18680	0
405	20241016	132500	53131020	18680	18680	18680	18680	0
406	20241016	132400	53131020	18680	18680	18680	18680	0
407	20241016	132300	53131020	18680	18680	18680	18680	0
408	20241016	132200	53131020	18680	18680	18680	18680	0
409	20241016	132100	53131020	18680	18680	18680	18680	0
410	20241016	132000	53131020	18680	18680	18680	18680	0
411	20241016	131900	53131020	18680	18680	18680	18680	0
412	20241016	131800	53131020	18680	18680	18680	18680	23
413	20241016	131700	52701380	18680	18680	18680	18680	0
414	20241016	131600	52701380	18680	18680	18680	18680	0
415	20241016	131500	52701380	18680	18680	18680	18680	10
416	20241016	131400	52514580	18680	18680	18680	18680	30
417	20241016	131300	51954180	18680	18680	18680	18680	2
418	20241016	131200	51916820	18670	18670	18670	18670	5
419	20241016	131100	51823470	18680	18680	18680	18680	0
420	20241016	131000	51823470	18680	18680	18680	18680	0
421	20241016	130900	51823470	18680	18680	18680	18680	0
422	20241016	130800	51823470	18680	18680	18680	18680	0
423	20241016	130700	51823470	18680	18680	18680	18680	0
424	20241016	130600	51823470	18680	18680	18680	18680	0
425	20241016	130500	51823470	18680	18680	18680	18680	0
426	20241016	130400	51823470	18680	18680	18680	18680	0
427	20241016	130300	51823470	18680	18680	18680	18680	0
428	20241016	130200	51823470	18680	18680	18680	18680	0
429	20241016	130100	51823470	18680	18680	18680	18680	0
430	20241016	130000	51823470	18680	18680	18680	18680	0
431	20241016	125900	51823470	18680	18680	18680	18680	0
432	20241016	125800	51823470	18680	18680	18680	18680	0
433	20241016	125700	51823470	18680	18680	18680	18680	0
434	20241016	125600	51823470	18680	18680	18680	18680	0
435	20241016	125500	51823470	18680	18680	18680	18680	0
436	20241016	125400	51823470	18680	18680	18680	18680	50
437	20241016	125300	50889470	18680	18680	18680	18680	0
438	20241016	125200	50889470	18680	18680	18680	18680	12
439	20241016	125100	50665310	18680	18680	18680	18680	0
440	20241016	125000	50665310	18680	18680	18680	18680	20
441	20241016	124900	50291710	18680	18680	18680	18680	64
442	20241016	124800	49096190	18680	18680	18680	18680	0
443	20241016	124700	49096190	18680	18680	18680	18680	0
444	20241016	124600	49096190	18680	18680	18680	18680	0
445	20241016	124500	49096190	18680	18680	18680	18680	0
446	20241016	124400	49096190	18680	18680	18680	18680	0
447	20241016	124300	49096190	18680	18680	18680	18680	0
448	20241016	124200	49096190	18680	18680	18680	18680	0
449	20241016	124100	49096190	18680	18680	18680	18680	0
450	20241016	124000	49096190	18680	18680	18680	18680	0
451	20241016	123900	49096190	18680	18680	18680	18680	0
452	20241016	123800	49096190	18680	18680	18680	18680	0
453	20241016	123700	49096190	18680	18680	18680	18680	0
454	20241016	123600	49096190	18680	18680	18680	18680	0
455	20241016	123500	49096190	18680	18680	18680	18680	0
456	20241016	123400	49096190	18680	18680	18680	18680	0
457	20241016	123300	49096190	18680	18680	18680	18680	0
458	20241016	123200	49096190	18680	18680	18680	18680	0
459	20241016	123100	49096190	18680	18680	18680	18680	0
460	20241016	123000	49096190	18680	18680	18680	18680	0
461	20241016	122900	49096190	18680	18680	18680	18680	0
462	20241016	122800	49096190	18680	18680	18680	18680	0
463	20241016	122700	49096190	18680	18680	18680	18680	1
464	20241016	122600	49077510	18630	18630	18630	18630	0
465	20241016	122500	49077510	18630	18630	18630	18630	51
466	20241016	122400	48127380	18680	18680	18680	18680	0
467	20241016	122300	48127380	18680	18680	18680	18680	0
468	20241016	122200	48127380	18680	18680	18680	18680	0
469	20241016	122100	48127380	18680	18680	18680	18680	0
470	20241016	122000	48127380	18680	18680	18680	18680	0
471	20241016	121900	48127380	18680	18680	18680	18680	0
472	20241016	121800	48127380	18680	18680	18680	18680	0
473	20241016	121700	48127380	18680	18680	18680	18680	0
474	20241016	121600	48127380	18680	18680	18680	18680	0
475	20241016	121500	48127380	18680	18680	18680	18680	0
476	20241016	121400	48127380	18680	18680	18680	18680	0
477	20241016	121300	48127380	18680	18680	18680	18680	0
478	20241016	121200	48127380	18680	18680	18680	18680	0
479	20241016	121100	48127380	18680	18680	18680	18680	0
480	20241016	121000	48127380	18680	18680	18680	18680	0
481	20241016	120900	48127380	18680	18680	18680	18680	0
482	20241016	120800	48127380	18680	18680	18680	18680	0
483	20241016	120700	48127380	18680	18680	18680	18680	0
484	20241016	120600	48127380	18680	18680	18680	18680	0
485	20241016	120500	48127380	18680	18680	18680	18680	0
486	20241016	120400	48127380	18680	18680	18680	18680	0
487	20241016	120300	48127380	18680	18680	18680	18680	0
488	20241016	120200	48127380	18680	18680	18680	18680	0
489	20241016	120100	48127380	18680	18680	18680	18680	0
490	20241016	120000	48127380	18680	18680	18680	18680	0
491	20241016	115900	48127380	18680	18680	18680	18680	0
492	20241016	115800	48127380	18680	18680	18680	18680	0
493	20241016	115700	48127380	18680	18680	18680	18680	0
494	20241016	115600	48127380	18680	18680	18680	18680	1
495	20241016	115500	48108700	18620	18620	18620	18620	1
496	20241016	115400	48090080	18680	18680	18680	18680	0
497	20241016	115300	48090080	18680	18680	18680	18680	1
498	20241016	115200	48071400	18620	18620	18620	18620	0
499	20241016	115100	48071400	18620	18620	18620	18620	50
500	20241016	115000	47140400	18680	18680	18680	18680	0
501	20241016	114900	47140400	18680	18680	18680	18680	0
502	20241016	114800	47140400	18680	18680	18680	18680	0
503	20241016	114700	47140400	18680	18680	18680	18680	0
504	20241016	114600	47140400	18680	18680	18680	18680	0
505	20241016	114500	47140400	18680	18680	18680	18680	0
506	20241016	114400	47140400	18680	18680	18680	18680	0
507	20241016	114300	47140400	18680	18680	18680	18680	0
508	20241016	114200	47140400	18680	18680	18680	18680	0
509	20241016	114100	47140400	18680	18680	18680	18680	0
510	20241016	114000	47140400	18680	18680	18680	18680	0
511	20241016	113900	47140400	18680	18680	18680	18680	0
512	20241016	113800	47140400	18680	18680	18680	18680	0
513	20241016	113700	47140400	18680	18680	18680	18680	0
514	20241016	113600	47140400	18680	18680	18680	18680	0
515	20241016	113500	47140400	18680	18680	18680	18680	1
516	20241016	113400	47121720	18620	18620	18620	18620	1
517	20241016	113300	47103100	18620	18620	18620	18610	99
518	20241016	113200	45259930	18680	18680	18680	18680	1
519	20241016	113100	45241250	18640	18640	18640	18640	0
520	20241016	113000	45241250	18640	18640	18640	18640	125
521	20241016	112900	42911250	18640	18640	18640	18640	1
522	20241016	112800	42892610	18620	18640	18640	18620	1034
523	20241016	112700	23619490	18680	18680	18680	18680	0
524	20241016	112600	23619490	18680	18680	18680	18680	50
525	20241016	112500	22685490	18680	18670	18680	18670	9
526	20241016	112400	22517450	18670	18670	18670	18670	0
527	20241016	112300	22517450	18670	18670	18670	18670	1
528	20241016	112200	22498780	18650	18650	18650	18650	0
529	20241016	112100	22498780	18650	18670	18670	18650	294
530	20241016	112000	17015260	18660	18690	18690	18660	396
531	20241016	111900	9619130	18800	18800	18800	18800	0
532	20241016	111800	9619130	18800	18800	18800	18800	0
533	20241016	111700	9619130	18800	18800	18800	18800	0
534	20241016	111600	9619130	18800	18800	18800	18800	1
535	20241016	111500	9600330	18810	18810	18810	18810	0
536	20241016	111400	9600330	18810	18810	18810	18810	0
537	20241016	111300	9600330	18810	18810	18810	18810	0
538	20241016	111200	9600330	18810	18810	18810	18810	0
539	20241016	111100	9600330	18810	18810	18810	18810	0
540	20241016	111000	9600330	18810	18810	18810	18810	0
541	20241016	110900	9600330	18810	18810	18810	18810	0
542	20241016	110800	9600330	18810	18810	18810	18810	0
543	20241016	110700	9600330	18810	18810	18810	18810	0
544	20241016	110600	9600330	18810	18810	18810	18810	0
545	20241016	110500	9600330	18810	18810	18810	18810	0
546	20241016	110400	9600330	18810	18810	18810	18810	0
547	20241016	110300	9600330	18810	18810	18810	18810	0
548	20241016	110200	9600330	18810	18810	18810	18810	0
549	20241016	110100	9600330	18810	18810	18810	18810	0
550	20241016	110000	9600330	18810	18810	18810	18810	0
551	20241016	105900	9600330	18810	18810	18810	18810	0
552	20241016	105800	9600330	18810	18810	18810	18810	0
553	20241016	105700	9600330	18810	18810	18810	18810	0
554	20241016	105600	9600330	18810	18810	18810	18810	0
555	20241016	105500	9600330	18810	18810	18810	18810	0
556	20241016	105400	9600330	18810	18810	18810	18810	0
557	20241016	105300	9600330	18810	18810	18810	18810	0
558	20241016	105200	9600330	18810	18810	18810	18810	0
559	20241016	105100	9600330	18810	18810	18810	18810	0
560	20241016	105000	9600330	18810	18810	18810	18810	0
561	20241016	104900	9600330	18810	18810	18810	18810	0
562	20241016	104800	9600330	18810	18810	18810	18810	0
563	20241016	104700	9600330	18810	18810	18810	18810	0
564	20241016	104600	9600330	18810	18810	18810	18810	0
565	20241016	104500	9600330	18810	18810	18810	18810	0
566	20241016	104400	9600330	18810	18810	18810	18810	0
567	20241016	104300	9600330	18810	18810	18810	18810	0
568	20241016	104200	9600330	18810	18810	18810	18810	0
569	20241016	104100	9600330	18810	18810	18810	18810	0
570	20241016	104000	9600330	18810	18810	18810	18810	0
571	20241016	103900	9600330	18810	18810	18810	18810	0
572	20241016	103800	9600330	18810	18810	18810	18810	0
573	20241016	103700	9600330	18810	18810	18810	18810	0
574	20241016	103600	9600330	18810	18810	18810	18810	0
575	20241016	103500	9600330	18810	18810	18810	18810	0
576	20241016	103400	9600330	18810	18810	18810	18810	0
577	20241016	103300	9600330	18810	18810	18810	18810	0
578	20241016	103200	9600330	18810	18810	18810	18810	0
579	20241016	103100	9600330	18810	18810	18810	18810	0
580	20241016	103000	9600330	18810	18810	18810	18810	0
581	20241016	102900	9600330	18810	18810	18810	18810	0
582	20241016	102800	9600330	18810	18810	18810	18810	0
583	20241016	102700	9600330	18810	18810	18810	18810	0
584	20241016	102600	9600330	18810	18810	18810	18810	0
585	20241016	102500	9600330	18810	18810	18810	18810	0
586	20241016	102400	9600330	18810	18810	18810	18810	0
587	20241016	102300	9600330	18810	18810	18810	18810	0
588	20241016	102200	9600330	18810	18810	18810	18810	0
589	20241016	102100	9600330	18810	18810	18810	18810	0
590	20241016	102000	9600330	18810	18810	18810	18810	0
591	20241016	101900	9600330	18810	18810	18810	18810	0
592	20241016	101800	9600330	18810	18810	18810	18810	0
593	20241016	101700	9600330	18810	18810	18810	18810	0
594	20241016	101600	9600330	18810	18810	18810	18810	0
595	20241016	101500	9600330	18810	18810	18810	18810	2
596	20241016	101400	9562710	18850	18850	18850	18850	0
597	20241016	101300	9562710	18850	18850	18850	18850	0
598	20241016	101200	9562710	18850	18850	18850	18850	0
599	20241016	101100	9562710	18850	18850	18850	18850	0
600	20241016	101000	9562710	18850	18850	18850	18850	0
601	20241016	100900	9562710	18850	18850	18850	18850	0
602	20241016	100800	9562710	18850	18850	18850	18850	0
603	20241016	100700	9562710	18850	18850	18850	18850	0
604	20241016	100600	9562710	18850	18850	18850	18850	1
605	20241016	100500	9543860	18840	18840	18840	18840	1
606	20241016	100400	9525020	18840	18840	18840	18840	0
607	20241016	100300	9525020	18840	18840	18840	18840	2
608	20241016	100200	9487340	18840	18840	18840	18840	1
609	20241016	100100	9468500	18840	18840	18840	18840	6
610	20241016	100000	9355460	18850	18850	18850	18850	5
611	20241016	095900	9261210	18850	18850	18850	18850	5
612	20241016	095800	9166960	18850	18850	18850	18850	10
613	20241016	095700	8978460	18860	18860	18860	18860	0
614	20241016	095600	8978460	18860	18860	18860	18860	0
615	20241016	095500	8978460	18860	18860	18860	18860	0
616	20241016	095400	8978460	18860	18860	18860	18860	0
617	20241016	095300	8978460	18860	18860	18860	18860	0
618	20241016	095200	8978460	18860	18860	18860	18860	0
619	20241016	095100	8978460	18860	18860	18860	18860	0
620	20241016	095000	8978460	18860	18860	18860	18860	0
621	20241016	094900	8978460	18860	18860	18860	18860	49
622	20241016	094800	8054320	18860	18860	18860	18860	0
623	20241016	094700	8054320	18860	18860	18860	18860	1
624	20241016	094600	8035460	18860	18860	18860	18860	0
625	20241016	094500	8035460	18860	18860	18860	18860	0
626	20241016	094400	8035460	18860	18860	18860	18860	0
627	20241016	094300	8035460	18860	18860	18860	18860	0
628	20241016	094200	8035460	18860	18860	18860	18860	0
629	20241016	094100	8035460	18860	18860	18860	18860	0
630	20241016	094000	8035460	18860	18860	18860	18860	0
631	20241016	093900	8035460	18860	18860	18860	18860	0
632	20241016	093800	8035460	18860	18860	18860	18860	13
633	20241016	093700	7790280	18890	18890	18890	18890	0
634	20241016	093600	7790280	18890	18890	18890	18890	0
635	20241016	093500	7790280	18890	18890	18890	18890	0
636	20241016	093400	7790280	18890	18890	18890	18890	0
637	20241016	093300	7790280	18890	18890	18890	18890	0
638	20241016	093200	7790280	18890	18880	18890	18880	20
639	20241016	093100	7412630	18880	18880	18880	18880	0
640	20241016	093000	7412630	18880	18880	18880	18880	5
641	20241016	092900	7318230	18890	18890	18890	18890	0
642	20241016	092800	7318230	18890	18890	18890	18890	0
643	20241016	092700	7318230	18890	18890	18890	18890	0
644	20241016	092600	7318230	18890	18890	18890	18890	0
645	20241016	092500	7318230	18890	18890	18890	18890	0
646	20241016	092400	7318230	18890	18890	18890	18890	0
647	20241016	092300	7318230	18890	18890	18890	18890	0
648	20241016	092200	7318230	18890	18870	18890	18870	58
649	20241016	092100	6223480	18870	18870	18870	18870	0
650	20241016	092000	6223480	18870	18870	18870	18870	0
651	20241016	091900	6223480	18870	18870	18870	18870	0
652	20241016	091800	6223480	18870	18870	18870	18870	0
653	20241016	091700	6223480	18870	18870	18870	18870	0
654	20241016	091600	6223480	18870	18870	18870	18870	0
655	20241016	091500	6223480	18870	18870	18870	18870	0
656	20241016	091400	6223480	18870	18870	18870	18870	0
657	20241016	091300	6223480	18870	18870	18870	18870	0
658	20241016	091200	6223480	18870	18870	18870	18870	43
659	20241016	091100	5412070	18880	18880	18880	18880	0
660	20241016	091000	5412070	18880	18880	18880	18880	0
661	20241016	090900	5412070	18880	18880	18880	18880	0
662	20241016	090800	5412070	18880	18880	18880	18880	4
663	20241016	090700	5336550	18900	18900	18900	18900	0
664	20241016	090600	5336550	18900	18900	18900	18900	0
665	20241016	090500	5336550	18900	18900	18900	18900	1
666	20241016	090400	5317650	18910	18900	18910	18900	30
667	20241016	090300	4750400	18940	18940	18940	18940	0
668	20241016	090200	4750400	18940	18940	18940	18940	0
669	20241016	090100	4750400	18940	18770	18940	18770	61
670	20241016	090000	3604660	18990	18770	18990	18770	192