KissMeData/215360/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	204500	84154040	12130	12130	12130	12130	385
3	20241018	204400	84154040	12130	12130	12130	12130	0
4	20241018	204300	84154040	12130	12130	12130	12130	0
5	20241018	204200	84154040	12130	12130	12130	12130	0
6	20241018	204100	84154040	12130	12130	12130	12130	0
7	20241018	204000	84154040	12130	12130	12130	12130	0
8	20241018	203900	84154040	12130	12130	12130	12130	0
9	20241018	203800	84154040	12130	12130	12130	12130	0
10	20241018	203700	84154040	12130	12130	12130	12130	0
11	20241018	203600	84154040	12130	12130	12130	12130	0
12	20241018	203500	84154040	12130	12130	12130	12130	0
13	20241018	203400	84154040	12130	12130	12130	12130	0
14	20241018	203300	84154040	12130	12130	12130	12130	0
15	20241018	203200	84154040	12130	12130	12130	12130	0
16	20241018	203100	84154040	12130	12130	12130	12130	0
17	20241018	203000	84154040	12130	12130	12130	12130	0
18	20241018	202900	84154040	12130	12130	12130	12130	0
19	20241018	202800	84154040	12130	12130	12130	12130	0
20	20241018	202700	84154040	12130	12130	12130	12130	0
21	20241018	202600	84154040	12130	12130	12130	12130	0
22	20241018	202500	84154040	12130	12130	12130	12130	0
23	20241018	202400	84154040	12130	12130	12130	12130	0
24	20241018	202300	84154040	12130	12130	12130	12130	0
25	20241018	202200	84154040	12130	12130	12130	12130	0
26	20241018	202100	84154040	12130	12130	12130	12130	0
27	20241018	202000	84154040	12130	12130	12130	12130	0
28	20241018	201900	84154040	12130	12130	12130	12130	0
29	20241018	201800	84154040	12130	12130	12130	12130	0
30	20241018	201700	84154040	12130	12130	12130	12130	0
31	20241018	201600	84154040	12130	12130	12130	12130	0
32	20241018	201500	84154040	12130	12130	12130	12130	385
33	20241018	201400	84154040	12130	12130	12130	12130	0
34	20241018	201300	84154040	12130	12130	12130	12130	0
35	20241018	201200	84154040	12130	12130	12130	12130	0
36	20241018	201100	84154040	12130	12130	12130	12130	0
37	20241018	201000	84154040	12130	12130	12130	12130	0
38	20241018	200900	84154040	12130	12130	12130	12130	0
39	20241018	200800	84154040	12130	12130	12130	12130	0
40	20241018	200700	84154040	12130	12130	12130	12130	0
41	20241018	200600	84154040	12130	12130	12130	12130	0
42	20241018	200500	84154040	12130	12130	12130	12130	0
43	20241018	200400	84154040	12130	12130	12130	12130	0
44	20241018	200300	84154040	12130	12130	12130	12130	0
45	20241018	200200	84154040	12130	12130	12130	12130	0
46	20241018	200100	84154040	12130	12130	12130	12130	0
47	20241018	200000	84154040	12130	12130	12130	12130	0
48	20241018	195900	84154040	12130	12130	12130	12130	0
49	20241018	195800	84154040	12130	12130	12130	12130	0
50	20241018	195700	84154040	12130	12130	12130	12130	0
51	20241018	195600	84154040	12130	12130	12130	12130	0
52	20241018	195500	84154040	12130	12130	12130	12130	0
53	20241018	195400	84154040	12130	12130	12130	12130	0
54	20241018	195300	84154040	12130	12130	12130	12130	0
55	20241018	195200	84154040	12130	12130	12130	12130	0
56	20241018	195100	84154040	12130	12130	12130	12130	0
57	20241018	195000	84154040	12130	12130	12130	12130	0
58	20241018	194900	84154040	12130	12130	12130	12130	0
59	20241018	194800	84154040	12130	12130	12130	12130	0
60	20241018	194700	84154040	12130	12130	12130	12130	0
61	20241018	194600	84154040	12130	12130	12130	12130	0
62	20241018	194500	84154040	12130	12130	12130	12130	385
63	20241018	194400	84154040	12130	12130	12130	12130	0
64	20241018	194300	84154040	12130	12130	12130	12130	0
65	20241018	194200	84154040	12130	12130	12130	12130	0
66	20241018	194100	84154040	12130	12130	12130	12130	0
67	20241018	194000	84154040	12130	12130	12130	12130	0
68	20241018	193900	84154040	12130	12130	12130	12130	0
69	20241018	193800	84154040	12130	12130	12130	12130	0
70	20241018	193700	84154040	12130	12130	12130	12130	0
71	20241018	193600	84154040	12130	12130	12130	12130	0
72	20241018	193500	84154040	12130	12130	12130	12130	0
73	20241018	193400	84154040	12130	12130	12130	12130	0
74	20241018	193300	84154040	12130	12130	12130	12130	0
75	20241018	193200	84154040	12130	12130	12130	12130	0
76	20241018	193100	84154040	12130	12130	12130	12130	0
77	20241018	193000	84154040	12130	12130	12130	12130	0
78	20241018	192900	84154040	12130	12130	12130	12130	0
79	20241018	192800	84154040	12130	12130	12130	12130	0
80	20241018	192700	84154040	12130	12130	12130	12130	0
81	20241018	192600	84154040	12130	12130	12130	12130	0
82	20241018	192500	84154040	12130	12130	12130	12130	0
83	20241018	192400	84154040	12130	12130	12130	12130	0
84	20241018	192300	84154040	12130	12130	12130	12130	0
85	20241018	192200	84154040	12130	12130	12130	12130	0
86	20241018	192100	84154040	12130	12130	12130	12130	0
87	20241018	192000	84154040	12130	12130	12130	12130	0
88	20241018	191900	84154040	12130	12130	12130	12130	0
89	20241018	191800	84154040	12130	12130	12130	12130	0
90	20241018	191700	84154040	12130	12130	12130	12130	0
91	20241018	191600	84154040	12130	12130	12130	12130	0
92	20241018	191500	84154040	12130	12130	12130	12130	385
93	20241018	191400	84154040	12130	12130	12130	12130	0
94	20241018	191300	84154040	12130	12130	12130	12130	0
95	20241018	191200	84154040	12130	12130	12130	12130	0
96	20241018	191100	84154040	12130	12130	12130	12130	0
97	20241018	191000	84154040	12130	12130	12130	12130	0
98	20241018	190900	84154040	12130	12130	12130	12130	0
99	20241018	190800	84154040	12130	12130	12130	12130	0
100	20241018	190700	84154040	12130	12130	12130	12130	0
101	20241018	190600	84154040	12130	12130	12130	12130	0
102	20241018	190500	84154040	12130	12130	12130	12130	0
103	20241018	190400	84154040	12130	12130	12130	12130	0
104	20241018	190300	84154040	12130	12130	12130	12130	0
105	20241018	190200	84154040	12130	12130	12130	12130	0
106	20241018	190100	84154040	12130	12130	12130	12130	0
107	20241018	190000	84154040	12130	12130	12130	12130	0
108	20241018	185900	84154040	12130	12130	12130	12130	0
109	20241018	185800	84154040	12130	12130	12130	12130	0
110	20241018	185700	84154040	12130	12130	12130	12130	0
111	20241018	185600	84154040	12130	12130	12130	12130	0
112	20241018	185500	84154040	12130	12130	12130	12130	0
113	20241018	185400	84154040	12130	12130	12130	12130	0
114	20241018	185300	84154040	12130	12130	12130	12130	0
115	20241018	185200	84154040	12130	12130	12130	12130	0
116	20241018	185100	84154040	12130	12130	12130	12130	0
117	20241018	185000	84154040	12130	12130	12130	12130	0
118	20241018	184900	84154040	12130	12130	12130	12130	0
119	20241018	184800	84154040	12130	12130	12130	12130	0
120	20241018	184700	84154040	12130	12130	12130	12130	0
121	20241018	184600	84154040	12130	12130	12130	12130	0
122	20241018	184500	84154040	12130	12130	12130	12130	385
123	20241018	184400	84154040	12130	12130	12130	12130	0
124	20241018	184300	84154040	12130	12130	12130	12130	0
125	20241018	184200	84154040	12130	12130	12130	12130	0
126	20241018	184100	84154040	12130	12130	12130	12130	0
127	20241018	184000	84154040	12130	12130	12130	12130	0
128	20241018	183900	84154040	12130	12130	12130	12130	0
129	20241018	183800	84154040	12130	12130	12130	12130	0
130	20241018	183700	84154040	12130	12130	12130	12130	0
131	20241018	183600	84154040	12130	12130	12130	12130	0
132	20241018	183500	84154040	12130	12130	12130	12130	0
133	20241018	183400	84154040	12130	12130	12130	12130	0
134	20241018	183300	84154040	12130	12130	12130	12130	0
135	20241018	183200	84154040	12130	12130	12130	12130	0
136	20241018	183100	84154040	12130	12130	12130	12130	0
137	20241018	183000	84154040	12130	12130	12130	12130	0
138	20241018	182900	84154040	12130	12130	12130	12130	0
139	20241018	182800	84154040	12130	12130	12130	12130	0
140	20241018	182700	84154040	12130	12130	12130	12130	0
141	20241018	182600	84154040	12130	12130	12130	12130	0
142	20241018	182500	84154040	12130	12130	12130	12130	0
143	20241018	182400	84154040	12130	12130	12130	12130	0
144	20241018	182300	84154040	12130	12130	12130	12130	0
145	20241018	182200	84154040	12130	12130	12130	12130	0
146	20241018	182100	84154040	12130	12130	12130	12130	0
147	20241018	182000	84154040	12130	12130	12130	12130	0
148	20241018	181900	84154040	12130	12130	12130	12130	0
149	20241018	181800	84154040	12130	12130	12130	12130	0
150	20241018	181700	84154040	12130	12130	12130	12130	0
151	20241018	181600	84154040	12130	12130	12130	12130	0
152	20241018	181500	84154040	12130	12130	12130	12130	385
153	20241018	181400	84154040	12130	12130	12130	12130	0
154	20241018	181300	84154040	12130	12130	12130	12130	0
155	20241018	181200	84154040	12130	12130	12130	12130	0
156	20241018	181100	84154040	12130	12130	12130	12130	0
157	20241018	181000	84154040	12130	12130	12130	12130	0
158	20241018	180900	84154040	12130	12130	12130	12130	0
159	20241018	180800	84154040	12130	12130	12130	12130	0
160	20241018	180700	84154040	12130	12130	12130	12130	0
161	20241018	180600	84154040	12130	12130	12130	12130	0
162	20241018	180500	84154040	12130	12130	12130	12130	0
163	20241018	180400	84154040	12130	12130	12130	12130	0
164	20241018	180300	84154040	12130	12130	12130	12130	0
165	20241018	180200	84154040	12130	12130	12130	12130	0
166	20241018	180100	84154040	12130	12130	12130	12130	0
167	20241018	180000	84154040	12130	12130	12130	12130	0
168	20241018	175900	84154040	12130	12130	12130	12130	0
169	20241018	175800	84154040	12130	12130	12130	12130	0
170	20241018	175700	84154040	12130	12130	12130	12130	0
171	20241018	175600	84154040	12130	12130	12130	12130	0
172	20241018	175500	84154040	12130	12130	12130	12130	0
173	20241018	175400	84154040	12130	12130	12130	12130	0
174	20241018	175300	84154040	12130	12130	12130	12130	0
175	20241018	175200	84154040	12130	12130	12130	12130	0
176	20241018	175100	84154040	12130	12130	12130	12130	0
177	20241018	175000	84154040	12130	12130	12130	12130	0
178	20241018	174900	84154040	12130	12130	12130	12130	0
179	20241018	174800	84154040	12130	12130	12130	12130	0
180	20241018	174700	84154040	12130	12130	12130	12130	0
181	20241018	174600	84154040	12130	12130	12130	12130	0
182	20241018	174500	84154040	12130	12130	12130	12130	385
183	20241018	174400	84154040	12130	12130	12130	12130	0
184	20241018	174300	84154040	12130	12130	12130	12130	0
185	20241018	174200	84154040	12130	12130	12130	12130	0
186	20241018	174100	84154040	12130	12130	12130	12130	0
187	20241018	174000	84154040	12130	12130	12130	12130	0
188	20241018	173900	84154040	12130	12130	12130	12130	0
189	20241018	173800	84154040	12130	12130	12130	12130	0
190	20241018	173700	84154040	12130	12130	12130	12130	0
191	20241018	173600	84154040	12130	12130	12130	12130	0
192	20241018	173500	84154040	12130	12130	12130	12130	0
193	20241018	173400	84154040	12130	12130	12130	12130	0
194	20241018	173300	84154040	12130	12130	12130	12130	0
195	20241018	173200	84154040	12130	12130	12130	12130	0
196	20241018	173100	84154040	12130	12130	12130	12130	0
197	20241018	173000	84154040	12130	12130	12130	12130	0
198	20241018	172900	84154040	12130	12130	12130	12130	0
199	20241018	172800	84154040	12130	12130	12130	12130	0
200	20241018	172700	84154040	12130	12130	12130	12130	0
201	20241018	172600	84154040	12130	12130	12130	12130	0
202	20241018	172500	84154040	12130	12130	12130	12130	0
203	20241018	172400	84154040	12130	12130	12130	12130	0
204	20241018	172300	84154040	12130	12130	12130	12130	0
205	20241018	172200	84154040	12130	12130	12130	12130	0
206	20241018	172100	84154040	12130	12130	12130	12130	0
207	20241018	172000	84154040	12130	12130	12130	12130	0
208	20241018	171900	84154040	12130	12130	12130	12130	0
209	20241018	171800	84154040	12130	12130	12130	12130	0
210	20241018	171700	84154040	12130	12130	12130	12130	0
211	20241018	171600	84154040	12130	12130	12130	12130	0
212	20241018	171500	84154040	12130	12130	12130	12130	385
213	20241018	171400	84154040	12130	12130	12130	12130	0
214	20241018	171300	84154040	12130	12130	12130	12130	0
215	20241018	171200	84154040	12130	12130	12130	12130	0
216	20241018	171100	84154040	12130	12130	12130	12130	0
217	20241018	171000	84154040	12130	12130	12130	12130	0
218	20241018	170900	84154040	12130	12130	12130	12130	0
219	20241018	170800	84154040	12130	12130	12130	12130	0
220	20241018	170700	84154040	12130	12130	12130	12130	0
221	20241018	170600	84154040	12130	12130	12130	12130	0
222	20241018	170500	84154040	12130	12130	12130	12130	0
223	20241018	170400	84154040	12130	12130	12130	12130	0
224	20241018	170300	84154040	12130	12130	12130	12130	0
225	20241018	170200	84154040	12130	12130	12130	12130	0
226	20241018	170100	84154040	12130	12130	12130	12130	0
227	20241018	170000	84154040	12130	12130	12130	12130	0
228	20241018	165900	84154040	12130	12130	12130	12130	0
229	20241018	165800	84154040	12130	12130	12130	12130	0
230	20241018	165700	84154040	12130	12130	12130	12130	0
231	20241018	165600	84154040	12130	12130	12130	12130	0
232	20241018	165500	84154040	12130	12130	12130	12130	0
233	20241018	165400	84154040	12130	12130	12130	12130	0
234	20241018	165300	84154040	12130	12130	12130	12130	0
235	20241018	165200	84154040	12130	12130	12130	12130	0
236	20241018	165100	84154040	12130	12130	12130	12130	0
237	20241018	165000	84154040	12130	12130	12130	12130	0
238	20241018	164900	84154040	12130	12130	12130	12130	0
239	20241018	164800	84154040	12130	12130	12130	12130	0
240	20241018	164700	84154040	12130	12130	12130	12130	0
241	20241018	164600	84154040	12130	12130	12130	12130	0
242	20241018	164500	84154040	12130	12130	12130	12130	385
243	20241018	164400	84154040	12130	12130	12130	12130	0
244	20241018	164300	84154040	12130	12130	12130	12130	0
245	20241018	164200	84154040	12130	12130	12130	12130	0
246	20241018	164100	84154040	12130	12130	12130	12130	0
247	20241018	164000	84154040	12130	12130	12130	12130	0
248	20241018	163900	84154040	12130	12130	12130	12130	0
249	20241018	163800	84154040	12130	12130	12130	12130	0
250	20241018	163700	84154040	12130	12130	12130	12130	0
251	20241018	163600	84154040	12130	12130	12130	12130	0
252	20241018	163500	84154040	12130	12130	12130	12130	0
253	20241018	163400	84154040	12130	12130	12130	12130	0
254	20241018	163300	84154040	12130	12130	12130	12130	0
255	20241018	163200	84154040	12130	12130	12130	12130	0
256	20241018	163100	84154040	12130	12130	12130	12130	0
257	20241018	163000	84154040	12130	12130	12130	12130	0
258	20241018	162900	84154040	12130	12130	12130	12130	0
259	20241018	162800	84154040	12130	12130	12130	12130	0
260	20241018	162700	84154040	12130	12130	12130	12130	0
261	20241018	162600	84154040	12130	12130	12130	12130	0
262	20241018	162500	84154040	12130	12130	12130	12130	0
263	20241018	162400	84154040	12130	12130	12130	12130	0
264	20241018	162300	84154040	12130	12130	12130	12130	0
265	20241018	162200	84154040	12130	12130	12130	12130	0
266	20241018	162100	84154040	12130	12130	12130	12130	0
267	20241018	162000	84154040	12130	12130	12130	12130	0
268	20241018	161900	84154040	12130	12130	12130	12130	0
269	20241018	161800	84154040	12130	12130	12130	12130	0
270	20241018	161700	84154040	12130	12130	12130	12130	0
271	20241018	161600	84154040	12130	12130	12130	12130	0
272	20241018	161500	84154040	12130	12130	12130	12130	385
273	20241018	161400	84154040	12130	12130	12130	12130	0
274	20241018	161300	84154040	12130	12130	12130	12130	0
275	20241018	161200	84154040	12130	12130	12130	12130	0
276	20241018	161100	84154040	12130	12130	12130	12130	0
277	20241018	161000	84154040	12130	12130	12130	12130	0
278	20241018	160900	84154040	12130	12130	12130	12130	0
279	20241018	160800	84154040	12130	12130	12130	12130	0
280	20241018	160700	84154040	12130	12130	12130	12130	0
281	20241018	160600	84154040	12130	12130	12130	12130	0
282	20241018	160500	84154040	12130	12130	12130	12130	0
283	20241018	160400	84154040	12130	12130	12130	12130	0
284	20241018	160300	84154040	12130	12130	12130	12130	0
285	20241018	160200	84154040	12130	12130	12130	12130	0
286	20241018	160100	84154040	12130	12130	12130	12130	0
287	20241018	160000	84154040	12130	12130	12130	12130	0
288	20241018	155900	84154040	12130	12130	12130	12130	0
289	20241018	155800	84154040	12130	12130	12130	12130	0
290	20241018	155700	84154040	12130	12130	12130	12130	0
291	20241018	155600	84154040	12130	12130	12130	12130	0
292	20241018	155500	84154040	12130	12130	12130	12130	0
293	20241018	155400	84154040	12130	12130	12130	12130	0
294	20241018	155300	84154040	12130	12130	12130	12130	0
295	20241018	155200	84154040	12130	12130	12130	12130	0
296	20241018	155100	84154040	12130	12130	12130	12130	0
297	20241018	155000	84154040	12130	12130	12130	12130	0
298	20241018	154900	84154040	12130	12130	12130	12130	0
299	20241018	154800	84154040	12130	12130	12130	12130	0
300	20241018	154700	84154040	12130	12130	12130	12130	0
301	20241018	154600	84154040	12130	12130	12130	12130	0
302	20241018	154500	84154040	12130	12130	12130	12130	385
303	20241018	154400	84154040	12130	12130	12130	12130	0
304	20241018	154300	84154040	12130	12130	12130	12130	0
305	20241018	154200	84154040	12130	12130	12130	12130	0
306	20241018	154100	84154040	12130	12130	12130	12130	0
307	20241018	154000	84154040	12130	12130	12130	12130	0
308	20241018	153900	84154040	12130	12130	12130	12130	0
309	20241018	153800	84154040	12130	12130	12130	12130	0
310	20241018	153700	84154040	12130	12130	12130	12130	0
311	20241018	153600	84154040	12130	12130	12130	12130	0
312	20241018	153500	84154040	12130	12130	12130	12130	0
313	20241018	153400	84154040	12130	12130	12130	12130	0
314	20241018	153300	84154040	12130	12130	12130	12130	0
315	20241018	153200	84154040	12130	12130	12130	12130	0
316	20241018	153100	84154040	12130	12130	12130	12130	0
317	20241018	153000	84154040	12130	12130	12130	12130	385
318	20241018	152900	79483990	12090	12090	12090	12090	0
319	20241018	152800	79483990	12090	12090	12090	12090	0
320	20241018	152700	79483990	12090	12090	12090	12090	0
321	20241018	152600	79483990	12090	12090	12090	12090	0
322	20241018	152500	79483990	12090	12090	12090	12090	0
323	20241018	152400	79483990	12090	12090	12090	12090	0
324	20241018	152300	79483990	12090	12090	12090	12090	0
325	20241018	152200	79483990	12090	12090	12090	12090	0
326	20241018	152100	79483990	12090	12090	12090	12090	0
327	20241018	152000	79483990	12090	12090	12090	12090	0
328	20241018	151900	79483990	12090	12090	12090	12090	0
329	20241018	151800	79483990	12090	12090	12090	12090	0
330	20241018	151700	79483990	12090	12090	12090	12090	0
331	20241018	151600	79483990	12090	12090	12090	12090	0
332	20241018	151500	79483990	12090	12090	12090	12090	0
333	20241018	151400	79483990	12090	12090	12090	12090	0
334	20241018	151300	79483990	12090	12090	12090	12090	0
335	20241018	151200	79483990	12090	12090	12090	12090	0
336	20241018	151100	79483990	12090	12090	12090	12090	1
337	20241018	151000	79471900	12100	12100	12100	12100	0
338	20241018	150900	79471900	12100	12100	12100	12100	0
339	20241018	150800	79471900	12100	12100	12100	12100	0
340	20241018	150700	79471900	12100	12100	12100	12100	0
341	20241018	150600	79471900	12100	12100	12100	12100	0
342	20241018	150500	79471900	12100	12100	12100	12100	0
343	20241018	150400	79471900	12100	12100	12100	12100	0
344	20241018	150300	79471900	12100	12100	12100	12100	0
345	20241018	150200	79471900	12100	12100	12100	12100	0
346	20241018	150100	79471900	12100	12100	12100	12100	0
347	20241018	150000	79471900	12100	12100	12100	12100	19
348	20241018	145900	79242000	12110	12120	12120	12110	178
349	20241018	145800	77084990	12120	12120	12120	12120	100
350	20241018	145700	75872990	12100	12100	12100	12100	0
351	20241018	145600	75872990	12100	12110	12110	12100	46
352	20241018	145500	75315970	12110	12110	12110	12100	183
353	20241018	145400	73100110	12110	12070	12120	12070	178
354	20241018	145300	70949140	12040	12040	12040	12040	0
355	20241018	145200	70949140	12040	12040	12040	12040	0
356	20241018	145100	70949140	12040	12040	12040	12040	0
357	20241018	145000	70949140	12040	12040	12040	12040	0
358	20241018	144900	70949140	12040	12040	12040	12040	0
359	20241018	144800	70949140	12040	12040	12040	12040	56
360	20241018	144700	70274900	12040	12040	12040	12040	0
361	20241018	144600	70274900	12040	12040	12040	12040	0
362	20241018	144500	70274900	12040	12040	12040	12040	0
363	20241018	144400	70274900	12040	12040	12040	12040	0
364	20241018	144300	70274900	12040	12040	12040	12040	0
365	20241018	144200	70274900	12040	12040	12040	12040	0
366	20241018	144100	70274900	12040	12040	12040	12040	35
367	20241018	144000	69853500	12040	12040	12040	12040	0
368	20241018	143900	69853500	12040	12040	12040	12040	0
369	20241018	143800	69853500	12040	12040	12040	12040	52
370	20241018	143700	69227420	12080	12080	12080	12080	0
371	20241018	143600	69227420	12080	12080	12080	12080	1
372	20241018	143500	69215340	12050	12050	12050	12050	0
373	20241018	143400	69215340	12050	12050	12050	12050	1
374	20241018	143300	69203290	12040	12040	12040	12040	0
375	20241018	143200	69203290	12040	12040	12040	12040	0
376	20241018	143100	69203290	12040	12040	12040	12040	115
377	20241018	143000	67818690	12040	12040	12040	12040	1
378	20241018	142900	67806650	12050	12050	12050	12050	0
379	20241018	142800	67806650	12050	12050	12050	12050	0
380	20241018	142700	67806650	12050	12050	12050	12050	50
381	20241018	142600	67204150	12050	12050	12050	12050	0
382	20241018	142500	67204150	12050	12050	12050	12050	0
383	20241018	142400	67204150	12050	12050	12050	12050	0
384	20241018	142300	67204150	12050	12050	12050	12050	0
385	20241018	142200	67204150	12050	12050	12050	12050	0
386	20241018	142100	67204150	12050	12050	12050	12050	0
387	20241018	142000	67204150	12050	12050	12050	12050	0
388	20241018	141900	67204150	12050	12050	12050	12050	0
389	20241018	141800	67204150	12050	12050	12050	12050	0
390	20241018	141700	67204150	12050	12050	12050	12050	0
391	20241018	141600	67204150	12050	12050	12050	12050	0
392	20241018	141500	67204150	12050	12050	12050	12050	0
393	20241018	141400	67204150	12050	12050	12050	12050	0
394	20241018	141300	67204150	12050	12050	12050	12050	0
395	20241018	141200	67204150	12050	12050	12050	12050	9
396	20241018	141100	67095700	12040	12040	12040	12040	0
397	20241018	141000	67095700	12040	12040	12040	12040	0
398	20241018	140900	67095700	12040	12040	12040	12040	0
399	20241018	140800	67095700	12040	12040	12040	12040	0
400	20241018	140700	67095700	12040	12040	12040	12040	0
401	20241018	140600	67095700	12040	12040	12040	12040	0
402	20241018	140500	67095700	12040	12040	12040	12040	0
403	20241018	140400	67095700	12040	12040	12040	12040	0
404	20241018	140300	67095700	12040	12040	12040	12040	0
405	20241018	140200	67095700	12040	12040	12040	12040	60
406	20241018	140100	66373300	12050	12050	12050	12050	0
407	20241018	140000	66373300	12050	12050	12050	12050	0
408	20241018	135900	66373300	12050	12050	12050	12050	0
409	20241018	135800	66373300	12050	12050	12050	12050	0
410	20241018	135700	66373300	12050	12050	12050	12050	0
411	20241018	135600	66373300	12050	12050	12050	12050	0
412	20241018	135500	66373300	12050	12050	12050	12050	0
413	20241018	135400	66373300	12050	12050	12050	12050	1
414	20241018	135300	66361250	12050	12050	12050	12050	2
415	20241018	135200	66337150	12020	12020	12020	12020	0
416	20241018	135100	66337150	12020	12020	12020	12020	0
417	20241018	135000	66337150	12020	12020	12020	12020	0
418	20241018	134900	66337150	12020	12020	12020	12020	0
419	20241018	134800	66337150	12020	12020	12020	12020	0
420	20241018	134700	66337150	12020	12020	12020	12020	0
421	20241018	134600	66337150	12020	12020	12020	12020	0
422	20241018	134500	66337150	12020	12020	12020	12020	0
423	20241018	134400	66337150	12020	12020	12020	12020	0
424	20241018	134300	66337150	12020	12020	12020	12020	0
425	20241018	134200	66337150	12020	12020	12020	12020	0
426	20241018	134100	66337150	12020	12020	12020	12020	0
427	20241018	134000	66337150	12020	12020	12020	12020	0
428	20241018	133900	66337150	12020	12020	12020	12020	0
429	20241018	133800	66337150	12020	12020	12020	12020	0
430	20241018	133700	66337150	12020	12020	12020	12020	0
431	20241018	133600	66337150	12020	12020	12020	12020	5
432	20241018	133500	66277050	12050	12050	12050	12050	0
433	20241018	133400	66277050	12050	12050	12050	12050	0
434	20241018	133300	66277050	12050	12050	12050	12050	0
435	20241018	133200	66277050	12050	12050	12050	12050	0
436	20241018	133100	66277050	12050	12050	12050	12050	0
437	20241018	133000	66277050	12050	12050	12050	12050	0
438	20241018	132900	66277050	12050	12010	12050	12010	41
439	20241018	132800	65784600	12020	12040	12040	12020	533
440	20241018	132700	59377920	12020	12020	12020	12020	0
441	20241018	132600	59377920	12020	12020	12020	12020	0
442	20241018	132500	59377920	12020	12020	12020	12020	69
443	20241018	132400	58548540	12030	12030	12030	12030	1
444	20241018	132300	58536510	12020	12020	12020	12020	0
445	20241018	132200	58536510	12020	12020	12020	12020	0
446	20241018	132100	58536510	12020	12020	12020	12020	0
447	20241018	132000	58536510	12020	12020	12020	12020	0
448	20241018	131900	58536510	12020	12020	12020	12020	0
449	20241018	131800	58536510	12020	12020	12020	12020	0
450	20241018	131700	58536510	12020	12020	12020	12020	0
451	20241018	131600	58536510	12020	12020	12020	12020	0
452	20241018	131500	58536510	12020	12020	12020	12020	0
453	20241018	131400	58536510	12020	12020	12020	12020	0
454	20241018	131300	58536510	12020	12020	12020	12020	0
455	20241018	131200	58536510	12020	12020	12020	12020	0
456	20241018	131100	58536510	12020	12020	12020	12020	0
457	20241018	131000	58536510	12020	12020	12020	12020	0
458	20241018	130900	58536510	12020	12020	12020	12020	0
459	20241018	130800	58536510	12020	12020	12020	12020	0
460	20241018	130700	58536510	12020	12020	12020	12020	411
461	20241018	130600	53596290	12020	12020	12020	12020	0
462	20241018	130500	53596290	12020	12020	12020	12020	0
463	20241018	130400	53596290	12020	12020	12020	12020	0
464	20241018	130300	53596290	12020	12020	12020	12020	0
465	20241018	130200	53596290	12020	12020	12020	12020	0
466	20241018	130100	53596290	12020	12020	12020	12020	0
467	20241018	130000	53596290	12020	12020	12020	12020	0
468	20241018	125900	53596290	12020	12020	12020	12020	0
469	20241018	125800	53596290	12020	12020	12020	12020	0
470	20241018	125700	53596290	12020	12020	12020	12020	0
471	20241018	125600	53596290	12020	12020	12020	12020	0
472	20241018	125500	53596290	12020	12020	12020	12020	0
473	20241018	125400	53596290	12020	12020	12020	12020	0
474	20241018	125300	53596290	12020	12020	12020	12020	0
475	20241018	125200	53596290	12020	12020	12020	12020	0
476	20241018	125100	53596290	12020	12020	12020	12020	0
477	20241018	125000	53596290	12020	12020	12020	12020	0
478	20241018	124900	53596290	12020	12020	12020	12020	0
479	20241018	124800	53596290	12020	12020	12020	12020	0
480	20241018	124700	53596290	12020	12020	12020	12020	0
481	20241018	124600	53596290	12020	12020	12020	12020	0
482	20241018	124500	53596290	12020	12020	12020	12020	0
483	20241018	124400	53596290	12020	12020	12020	12020	0
484	20241018	124300	53596290	12020	12020	12020	12020	0
485	20241018	124200	53596290	12020	12020	12020	12020	0
486	20241018	124100	53596290	12020	12020	12020	12020	0
487	20241018	124000	53596290	12020	12020	12020	12020	0
488	20241018	123900	53596290	12020	12020	12020	12020	0
489	20241018	123800	53596290	12020	12020	12020	12020	0
490	20241018	123700	53596290	12020	12020	12020	12020	0
491	20241018	123600	53596290	12020	12020	12020	12020	0
492	20241018	123500	53596290	12020	12020	12020	12020	0
493	20241018	123400	53596290	12020	12020	12020	12020	0
494	20241018	123300	53596290	12020	12020	12020	12020	0
495	20241018	123200	53596290	12020	12020	12020	12020	0
496	20241018	123100	53596290	12020	12020	12020	12020	0
497	20241018	123000	53596290	12020	12020	12020	12020	0
498	20241018	122900	53596290	12020	12020	12020	12020	0
499	20241018	122800	53596290	12020	12020	12020	12020	0
500	20241018	122700	53596290	12020	12020	12020	12020	0
501	20241018	122600	53596290	12020	12020	12020	12020	0
502	20241018	122500	53596290	12020	12020	12020	12020	0
503	20241018	122400	53596290	12020	12020	12020	12020	0
504	20241018	122300	53596290	12020	12020	12020	12020	0
505	20241018	122200	53596290	12020	12020	12020	12020	0
506	20241018	122100	53596290	12020	12020	12020	12020	0
507	20241018	122000	53596290	12020	12020	12020	12020	0
508	20241018	121900	53596290	12020	12020	12020	12020	0
509	20241018	121800	53596290	12020	12020	12020	12020	0
510	20241018	121700	53596290	12020	12020	12020	12020	0
511	20241018	121600	53596290	12020	12020	12020	12020	0
512	20241018	121500	53596290	12020	12020	12020	12020	0
513	20241018	121400	53596290	12020	12020	12020	12020	0
514	20241018	121300	53596290	12020	12020	12020	12020	0
515	20241018	121200	53596290	12020	12020	12020	12020	0
516	20241018	121100	53596290	12020	12020	12020	12020	0
517	20241018	121000	53596290	12020	12020	12020	12020	0
518	20241018	120900	53596290	12020	12020	12020	12020	0
519	20241018	120800	53596290	12020	12020	12020	12020	0
520	20241018	120700	53596290	12020	12020	12020	12020	0
521	20241018	120600	53596290	12020	12020	12020	12020	0
522	20241018	120500	53596290	12020	12020	12020	12020	0
523	20241018	120400	53596290	12020	12020	12020	12020	0
524	20241018	120300	53596290	12020	12020	12020	12020	0
525	20241018	120200	53596290	12020	12020	12020	12020	0
526	20241018	120100	53596290	12020	12020	12020	12020	0
527	20241018	120000	53596290	12020	12020	12020	12020	0
528	20241018	115900	53596290	12020	12030	12030	12020	60
529	20241018	115800	52874990	12040	12040	12040	12040	0
530	20241018	115700	52874990	12040	12040	12040	12040	60
531	20241018	115600	52152590	12030	12030	12030	12030	0
532	20241018	115500	52152590	12030	12030	12030	12030	0
533	20241018	115400	52152590	12030	12030	12030	12030	0
534	20241018	115300	52152590	12030	12030	12030	12030	0
535	20241018	115200	52152590	12030	12030	12030	12030	0
536	20241018	115100	52152590	12030	12030	12030	12030	0
537	20241018	115000	52152590	12030	12030	12030	12030	0
538	20241018	114900	52152590	12030	12030	12030	12030	0
539	20241018	114800	52152590	12030	12030	12030	12030	0
540	20241018	114700	52152590	12030	12030	12030	12030	0
541	20241018	114600	52152590	12030	12030	12030	12030	2
542	20241018	114500	52128530	12040	12040	12040	12040	0
543	20241018	114400	52128530	12040	12040	12040	12040	0
544	20241018	114300	52128530	12040	12040	12040	12040	0
545	20241018	114200	52128530	12040	12040	12040	12040	0
546	20241018	114100	52128530	12040	12040	12040	12040	0
547	20241018	114000	52128530	12040	12040	12040	12040	0
548	20241018	113900	52128530	12040	12040	12040	12040	0
549	20241018	113800	52128530	12040	12040	12040	12040	0
550	20241018	113700	52128530	12040	12040	12040	12040	0
551	20241018	113600	52128530	12040	12040	12040	12040	0
552	20241018	113500	52128530	12040	12040	12040	12040	0
553	20241018	113400	52128530	12040	12040	12040	12040	0
554	20241018	113300	52128530	12040	12040	12040	12040	0
555	20241018	113200	52128530	12040	12040	12040	12040	0
556	20241018	113100	52128530	12040	12040	12040	12040	0
557	20241018	113000	52128530	12040	12040	12040	12040	0
558	20241018	112900	52128530	12040	12040	12040	12040	0
559	20241018	112800	52128530	12040	12040	12040	12040	0
560	20241018	112700	52128530	12040	12040	12040	12040	0
561	20241018	112600	52128530	12040	12040	12040	12040	0
562	20241018	112500	52128530	12040	12040	12040	12040	0
563	20241018	112400	52128530	12040	12040	12040	12040	1
564	20241018	112300	52116490	12020	12020	12020	12020	0
565	20241018	112200	52116490	12020	12020	12020	12020	0
566	20241018	112100	52116490	12020	12020	12020	12020	0
567	20241018	112000	52116490	12020	12020	12020	12020	1
568	20241018	111900	52104470	12030	12030	12030	12030	0
569	20241018	111800	52104470	12030	12030	12030	12030	19
570	20241018	111700	51875900	12040	12040	12040	12040	0
571	20241018	111600	51875900	12040	12040	12040	12040	0
572	20241018	111500	51875900	12040	12040	12040	12040	0
573	20241018	111400	51875900	12040	12040	12040	12040	0
574	20241018	111300	51875900	12040	12040	12040	12040	0
575	20241018	111200	51875900	12040	12040	12040	12040	0
576	20241018	111100	51875900	12040	12040	12040	12040	0
577	20241018	111000	51875900	12040	12040	12040	12040	0
578	20241018	110900	51875900	12040	12040	12040	12040	0
579	20241018	110800	51875900	12040	12040	12040	12040	17
580	20241018	110700	51671220	12030	12030	12030	12030	0
581	20241018	110600	51671220	12030	12030	12030	12030	0
582	20241018	110500	51671220	12030	12030	12030	12030	0
583	20241018	110400	51671220	12030	12030	12030	12030	0
584	20241018	110300	51671220	12030	12030	12030	12030	0
585	20241018	110200	51671220	12030	12030	12030	12030	0
586	20241018	110100	51671220	12030	12030	12030	12030	0
587	20241018	110000	51671220	12030	12030	12030	12030	0
588	20241018	105900	51671220	12030	12030	12030	12030	0
589	20241018	105800	51671220	12030	12030	12030	12030	0
590	20241018	105700	51671220	12030	12030	12030	12030	0
591	20241018	105600	51671220	12030	12030	12030	12030	0
592	20241018	105500	51671220	12030	12030	12030	12030	0
593	20241018	105400	51671220	12030	12030	12030	12030	0
594	20241018	105300	51671220	12030	12030	12030	12030	0
595	20241018	105200	51671220	12030	12030	12030	12030	0
596	20241018	105100	51671220	12030	12030	12030	12030	0
597	20241018	105000	51671220	12030	12030	12030	12030	0
598	20241018	104900	51671220	12030	12030	12030	12030	0
599	20241018	104800	51671220	12030	12030	12030	12030	0
600	20241018	104700	51671220	12030	12030	12030	12030	0
601	20241018	104600	51671220	12030	12030	12030	12030	0
602	20241018	104500	51671220	12030	12030	12030	12030	0
603	20241018	104400	51671220	12030	12030	12030	12030	0
604	20241018	104300	51671220	12030	12030	12030	12030	0
605	20241018	104200	51671220	12030	12030	12030	12030	0
606	20241018	104100	51671220	12030	12030	12030	12030	0
607	20241018	104000	51671220	12030	12030	12030	12030	0
608	20241018	103900	51671220	12030	12030	12030	12030	0
609	20241018	103800	51671220	12030	12030	12030	12030	0
610	20241018	103700	51671220	12030	12030	12030	12030	0
611	20241018	103600	51671220	12030	12030	12030	12030	0
612	20241018	103500	51671220	12030	12030	12030	12030	0
613	20241018	103400	51671220	12030	12030	12030	12030	2
614	20241018	103300	51647160	12030	12030	12030	12030	2
615	20241018	103200	51623100	12020	12020	12020	12020	0
616	20241018	103100	51623100	12020	12020	12020	12020	0
617	20241018	103000	51623100	12020	12020	12020	12020	5
618	20241018	102900	51563000	12020	12020	12020	12020	0
619	20241018	102800	51563000	12020	12020	12020	12020	1
620	20241018	102700	51550980	12020	12020	12020	12020	6
621	20241018	102600	51478860	12010	12010	12010	12010	0
622	20241018	102500	51478860	12010	12030	12030	12010	220
623	20241018	102400	48835340	12010	12010	12010	12010	0
624	20241018	102300	48835340	12010	12010	12010	12010	0
625	20241018	102200	48835340	12010	12010	12010	12010	0
626	20241018	102100	48835340	12010	12010	12010	12010	0
627	20241018	102000	48835340	12010	12010	12010	12010	0
628	20241018	101900	48835340	12010	12010	12010	12010	0
629	20241018	101800	48835340	12010	12010	12010	12010	0
630	20241018	101700	48835340	12010	12010	12010	12010	0
631	20241018	101600	48835340	12010	12010	12010	12010	0
632	20241018	101500	48835340	12010	12010	12010	12010	0
633	20241018	101400	48835340	12010	12010	12010	12010	0
634	20241018	101300	48835340	12010	12010	12010	12010	0
635	20241018	101200	48835340	12010	12020	12020	12010	8
636	20241018	101100	48739240	12010	12010	12010	12010	0
637	20241018	101000	48739240	12010	12010	12010	12010	0
638	20241018	100900	48739240	12010	12010	12010	12010	0
639	20241018	100800	48739240	12010	12010	12010	12010	0
640	20241018	100700	48739240	12010	12010	12010	12010	50
641	20241018	100600	48138740	12010	12010	12010	12010	0
642	20241018	100500	48138740	12010	12010	12010	12010	0
643	20241018	100400	48138740	12010	12010	12010	12010	0
644	20241018	100300	48138740	12010	12010	12010	12010	0
645	20241018	100200	48138740	12010	12010	12010	12010	0
646	20241018	100100	48138740	12010	12010	12010	12010	0
647	20241018	100000	48138740	12010	12010	12010	12010	20
648	20241018	095900	47898540	12010	12010	12010	12010	0
649	20241018	095800	47898540	12010	12010	12010	12010	0
650	20241018	095700	47898540	12010	12010	12010	12010	0
651	20241018	095600	47898540	12010	12010	12010	12010	0
652	20241018	095500	47898540	12010	12010	12010	12010	12
653	20241018	095400	47754420	12010	12010	12010	12010	51
654	20241018	095300	47141910	12020	12020	12020	12020	0
655	20241018	095200	47141910	12020	12020	12020	12020	0
656	20241018	095100	47141910	12020	12020	12020	12020	9
657	20241018	095000	47033730	12020	12020	12020	12020	129
658	20241018	094900	45483150	12030	12030	12030	12030	0
659	20241018	094800	45483150	12030	12030	12030	12030	14
660	20241018	094700	45314730	12030	12030	12030	12030	6
661	20241018	094600	45242550	12020	12020	12020	12020	2
662	20241018	094500	45218510	12040	12040	12040	12040	0
663	20241018	094400	45218510	12040	12040	12040	12040	0
664	20241018	094300	45218510	12040	12040	12040	12040	0
665	20241018	094200	45218510	12040	12040	12040	12040	5
666	20241018	094100	45158310	12040	12040	12040	12040	0
667	20241018	094000	45158310	12040	12030	12040	12030	120
668	20241018	093900	43713710	12020	12020	12020	12020	0
669	20241018	093800	43713710	12020	12020	12020	12020	0
670	20241018	093700	43713710	12020	12020	12020	12020	0
671	20241018	093600	43713710	12020	12020	12020	12020	0
672	20241018	093500	43713710	12020	12020	12020	12020	0
673	20241018	093400	43713710	12020	12020	12020	12020	0
674	20241018	093300	43713710	12020	12020	12020	12020	0
675	20241018	093200	43713710	12020	12020	12020	12020	0
676	20241018	093100	43713710	12020	12020	12020	12020	0
677	20241018	093000	43713710	12020	12020	12020	12020	0
678	20241018	092900	43713710	12020	12020	12020	12020	0
679	20241018	092800	43713710	12020	12020	12020	12020	0
680	20241018	092700	43713710	12020	12020	12020	12020	1
681	20241018	092600	43701690	12030	12030	12030	12030	0
682	20241018	092500	43701690	12030	12030	12030	12030	0
683	20241018	092400	43701690	12030	12030	12030	12030	0
684	20241018	092300	43701690	12030	12030	12030	12030	0
685	20241018	092200	43701690	12030	12030	12030	12030	0
686	20241018	092100	43701690	12030	12050	12050	12030	735
687	20241018	092000	34848780	12050	12050	12050	12050	0
688	20241018	091900	34848780	12050	12100	12100	12050	1719
689	20241018	091800	14053280	12100	12100	12100	12100	0
690	20241018	091700	14053280	12100	12100	12100	12100	0
691	20241018	091600	14053280	12100	12100	12100	12100	0
692	20241018	091500	14053280	12100	12110	12110	12100	201
693	20241018	091400	11619180	12110	12110	12110	12110	18
694	20241018	091300	11401200	12110	12110	12110	12110	2
695	20241018	091200	11376980	12100	12100	12100	12100	0
696	20241018	091100	11376980	12100	12100	12100	12100	200
697	20241018	091000	8956980	12100	12100	12100	12100	300
698	20241018	090900	5326980	12100	12120	12120	12100	324
699	20241018	090800	1404680	12100	12100	12100	12100	0
700	20241018	090700	1404680	12100	12100	12100	12100	0
701	20241018	090600	1404680	12100	12100	12100	12100	0
702	20241018	090500	1404680	12100	12100	12100	12100	0
703	20241018	090400	1404680	12100	12100	12100	12100	0
704	20241018	090300	1404680	12100	12100	12100	12100	0
705	20241018	090200	1404680	12100	12100	12100	12100	1
706	20241018	090100	1392580	12100	12110	12110	12100	104
707	20241018	090000	134080	12160	12240	12240	12160	11