KissMeData/317870/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211300	478332870	19200	19200	19200	19200	481
3	20241017	211200	478332870	19200	19200	19200	19200	0
4	20241017	211100	478332870	19200	19200	19200	19200	0
5	20241017	211000	478332870	19200	19200	19200	19200	0
6	20241017	210900	478332870	19200	19200	19200	19200	0
7	20241017	210800	478332870	19200	19200	19200	19200	0
8	20241017	210700	478332870	19200	19200	19200	19200	0
9	20241017	210600	478332870	19200	19200	19200	19200	0
10	20241017	210500	478332870	19200	19200	19200	19200	0
11	20241017	210400	478332870	19200	19200	19200	19200	0
12	20241017	210300	478332870	19200	19200	19200	19200	0
13	20241017	210200	478332870	19200	19200	19200	19200	0
14	20241017	210100	478332870	19200	19200	19200	19200	0
15	20241017	210000	478332870	19200	19200	19200	19200	0
16	20241017	205900	478332870	19200	19200	19200	19200	0
17	20241017	205800	478332870	19200	19200	19200	19200	0
18	20241017	205700	478332870	19200	19200	19200	19200	0
19	20241017	205600	478332870	19200	19200	19200	19200	0
20	20241017	205500	478332870	19200	19200	19200	19200	0
21	20241017	205400	478332870	19200	19200	19200	19200	0
22	20241017	205300	478332870	19200	19200	19200	19200	0
23	20241017	205200	478332870	19200	19200	19200	19200	0
24	20241017	205100	478332870	19200	19200	19200	19200	0
25	20241017	205000	478332870	19200	19200	19200	19200	0
26	20241017	204900	478332870	19200	19200	19200	19200	0
27	20241017	204800	478332870	19200	19200	19200	19200	0
28	20241017	204700	478332870	19200	19200	19200	19200	0
29	20241017	204600	478332870	19200	19200	19200	19200	0
30	20241017	204500	478332870	19200	19200	19200	19200	0
31	20241017	204400	478332870	19200	19200	19200	19200	0
32	20241017	204300	478332870	19200	19200	19200	19200	481
33	20241017	204200	478332870	19200	19200	19200	19200	0
34	20241017	204100	478332870	19200	19200	19200	19200	0
35	20241017	204000	478332870	19200	19200	19200	19200	0
36	20241017	203900	478332870	19200	19200	19200	19200	0
37	20241017	203800	478332870	19200	19200	19200	19200	0
38	20241017	203700	478332870	19200	19200	19200	19200	0
39	20241017	203600	478332870	19200	19200	19200	19200	0
40	20241017	203500	478332870	19200	19200	19200	19200	0
41	20241017	203400	478332870	19200	19200	19200	19200	0
42	20241017	203300	478332870	19200	19200	19200	19200	0
43	20241017	203200	478332870	19200	19200	19200	19200	0
44	20241017	203100	478332870	19200	19200	19200	19200	0
45	20241017	203000	478332870	19200	19200	19200	19200	0
46	20241017	202900	478332870	19200	19200	19200	19200	0
47	20241017	202800	478332870	19200	19200	19200	19200	0
48	20241017	202700	478332870	19200	19200	19200	19200	0
49	20241017	202600	478332870	19200	19200	19200	19200	0
50	20241017	202500	478332870	19200	19200	19200	19200	0
51	20241017	202400	478332870	19200	19200	19200	19200	0
52	20241017	202300	478332870	19200	19200	19200	19200	0
53	20241017	202200	478332870	19200	19200	19200	19200	0
54	20241017	202100	478332870	19200	19200	19200	19200	0
55	20241017	202000	478332870	19200	19200	19200	19200	0
56	20241017	201900	478332870	19200	19200	19200	19200	0
57	20241017	201800	478332870	19200	19200	19200	19200	0
58	20241017	201700	478332870	19200	19200	19200	19200	0
59	20241017	201600	478332870	19200	19200	19200	19200	0
60	20241017	201500	478332870	19200	19200	19200	19200	0
61	20241017	201400	478332870	19200	19200	19200	19200	0
62	20241017	201300	478332870	19200	19200	19200	19200	481
63	20241017	201200	478332870	19200	19200	19200	19200	0
64	20241017	201100	478332870	19200	19200	19200	19200	0
65	20241017	201000	478332870	19200	19200	19200	19200	0
66	20241017	200900	478332870	19200	19200	19200	19200	0
67	20241017	200800	478332870	19200	19200	19200	19200	0
68	20241017	200700	478332870	19200	19200	19200	19200	0
69	20241017	200600	478332870	19200	19200	19200	19200	0
70	20241017	200500	478332870	19200	19200	19200	19200	0
71	20241017	200400	478332870	19200	19200	19200	19200	0
72	20241017	200300	478332870	19200	19200	19200	19200	0
73	20241017	200200	478332870	19200	19200	19200	19200	0
74	20241017	200100	478332870	19200	19200	19200	19200	0
75	20241017	200000	478332870	19200	19200	19200	19200	0
76	20241017	195900	478332870	19200	19200	19200	19200	0
77	20241017	195800	478332870	19200	19200	19200	19200	0
78	20241017	195700	478332870	19200	19200	19200	19200	0
79	20241017	195600	478332870	19200	19200	19200	19200	0
80	20241017	195500	478332870	19200	19200	19200	19200	0
81	20241017	195400	478332870	19200	19200	19200	19200	0
82	20241017	195300	478332870	19200	19200	19200	19200	0
83	20241017	195200	478332870	19200	19200	19200	19200	0
84	20241017	195100	478332870	19200	19200	19200	19200	0
85	20241017	195000	478332870	19200	19200	19200	19200	0
86	20241017	194900	478332870	19200	19200	19200	19200	0
87	20241017	194800	478332870	19200	19200	19200	19200	0
88	20241017	194700	478332870	19200	19200	19200	19200	0
89	20241017	194600	478332870	19200	19200	19200	19200	0
90	20241017	194500	478332870	19200	19200	19200	19200	0
91	20241017	194400	478332870	19200	19200	19200	19200	0
92	20241017	194300	478332870	19200	19200	19200	19200	481
93	20241017	194200	478332870	19200	19200	19200	19200	0
94	20241017	194100	478332870	19200	19200	19200	19200	0
95	20241017	194000	478332870	19200	19200	19200	19200	0
96	20241017	193900	478332870	19200	19200	19200	19200	0
97	20241017	193800	478332870	19200	19200	19200	19200	0
98	20241017	193700	478332870	19200	19200	19200	19200	0
99	20241017	193600	478332870	19200	19200	19200	19200	0
100	20241017	193500	478332870	19200	19200	19200	19200	0
101	20241017	193400	478332870	19200	19200	19200	19200	0
102	20241017	193300	478332870	19200	19200	19200	19200	0
103	20241017	193200	478332870	19200	19200	19200	19200	0
104	20241017	193100	478332870	19200	19200	19200	19200	0
105	20241017	193000	478332870	19200	19200	19200	19200	0
106	20241017	192900	478332870	19200	19200	19200	19200	0
107	20241017	192800	478332870	19200	19200	19200	19200	0
108	20241017	192700	478332870	19200	19200	19200	19200	0
109	20241017	192600	478332870	19200	19200	19200	19200	0
110	20241017	192500	478332870	19200	19200	19200	19200	0
111	20241017	192400	478332870	19200	19200	19200	19200	0
112	20241017	192300	478332870	19200	19200	19200	19200	0
113	20241017	192200	478332870	19200	19200	19200	19200	0
114	20241017	192100	478332870	19200	19200	19200	19200	0
115	20241017	192000	478332870	19200	19200	19200	19200	0
116	20241017	191900	478332870	19200	19200	19200	19200	0
117	20241017	191800	478332870	19200	19200	19200	19200	0
118	20241017	191700	478332870	19200	19200	19200	19200	0
119	20241017	191600	478332870	19200	19200	19200	19200	0
120	20241017	191500	478332870	19200	19200	19200	19200	0
121	20241017	191400	478332870	19200	19200	19200	19200	0
122	20241017	191300	478332870	19200	19200	19200	19200	481
123	20241017	191200	478332870	19200	19200	19200	19200	0
124	20241017	191100	478332870	19200	19200	19200	19200	0
125	20241017	191000	478332870	19200	19200	19200	19200	0
126	20241017	190900	478332870	19200	19200	19200	19200	0
127	20241017	190800	478332870	19200	19200	19200	19200	0
128	20241017	190700	478332870	19200	19200	19200	19200	0
129	20241017	190600	478332870	19200	19200	19200	19200	0
130	20241017	190500	478332870	19200	19200	19200	19200	0
131	20241017	190400	478332870	19200	19200	19200	19200	0
132	20241017	190300	478332870	19200	19200	19200	19200	0
133	20241017	190200	478332870	19200	19200	19200	19200	0
134	20241017	190100	478332870	19200	19200	19200	19200	0
135	20241017	190000	478332870	19200	19200	19200	19200	0
136	20241017	185900	478332870	19200	19200	19200	19200	0
137	20241017	185800	478332870	19200	19200	19200	19200	0
138	20241017	185700	478332870	19200	19200	19200	19200	0
139	20241017	185600	478332870	19200	19200	19200	19200	0
140	20241017	185500	478332870	19200	19200	19200	19200	0
141	20241017	185400	478332870	19200	19200	19200	19200	0
142	20241017	185300	478332870	19200	19200	19200	19200	0
143	20241017	185200	478332870	19200	19200	19200	19200	0
144	20241017	185100	478332870	19200	19200	19200	19200	0
145	20241017	185000	478332870	19200	19200	19200	19200	0
146	20241017	184900	478332870	19200	19200	19200	19200	0
147	20241017	184800	478332870	19200	19200	19200	19200	0
148	20241017	184700	478332870	19200	19200	19200	19200	0
149	20241017	184600	478332870	19200	19200	19200	19200	0
150	20241017	184500	478332870	19200	19200	19200	19200	0
151	20241017	184400	478332870	19200	19200	19200	19200	0
152	20241017	184300	478332870	19200	19200	19200	19200	481
153	20241017	184200	478332870	19200	19200	19200	19200	0
154	20241017	184100	478332870	19200	19200	19200	19200	0
155	20241017	184000	478332870	19200	19200	19200	19200	0
156	20241017	183900	478332870	19200	19200	19200	19200	0
157	20241017	183800	478332870	19200	19200	19200	19200	0
158	20241017	183700	478332870	19200	19200	19200	19200	0
159	20241017	183600	478332870	19200	19200	19200	19200	0
160	20241017	183500	478332870	19200	19200	19200	19200	0
161	20241017	183400	478332870	19200	19200	19200	19200	0
162	20241017	183300	478332870	19200	19200	19200	19200	0
163	20241017	183200	478332870	19200	19200	19200	19200	0
164	20241017	183100	478332870	19200	19200	19200	19200	0
165	20241017	183000	478332870	19200	19200	19200	19200	0
166	20241017	182900	478332870	19200	19200	19200	19200	0
167	20241017	182800	478332870	19200	19200	19200	19200	0
168	20241017	182700	478332870	19200	19200	19200	19200	0
169	20241017	182600	478332870	19200	19200	19200	19200	0
170	20241017	182500	478332870	19200	19200	19200	19200	0
171	20241017	182400	478332870	19200	19200	19200	19200	0
172	20241017	182300	478332870	19200	19200	19200	19200	0
173	20241017	182200	478332870	19200	19200	19200	19200	0
174	20241017	182100	478332870	19200	19200	19200	19200	0
175	20241017	182000	478332870	19200	19200	19200	19200	0
176	20241017	181900	478332870	19200	19200	19200	19200	0
177	20241017	181800	478332870	19200	19200	19200	19200	0
178	20241017	181700	478332870	19200	19200	19200	19200	0
179	20241017	181600	478332870	19200	19200	19200	19200	0
180	20241017	181500	478332870	19200	19200	19200	19200	0
181	20241017	181400	478332870	19200	19200	19200	19200	0
182	20241017	181300	478332870	19200	19200	19200	19200	481
183	20241017	181200	478332870	19200	19200	19200	19200	0
184	20241017	181100	478332870	19200	19200	19200	19200	0
185	20241017	181000	478332870	19200	19200	19200	19200	0
186	20241017	180900	478332870	19200	19200	19200	19200	0
187	20241017	180800	478332870	19200	19200	19200	19200	0
188	20241017	180700	478332870	19200	19200	19200	19200	0
189	20241017	180600	478332870	19200	19200	19200	19200	0
190	20241017	180500	478332870	19200	19200	19200	19200	0
191	20241017	180400	478332870	19200	19200	19200	19200	0
192	20241017	180300	478332870	19200	19200	19200	19200	0
193	20241017	180200	478332870	19200	19200	19200	19200	0
194	20241017	180100	478332870	19200	19200	19200	19200	0
195	20241017	180000	478332870	19200	19200	19200	19200	0
196	20241017	175900	478332870	19200	19200	19200	19200	0
197	20241017	175800	478332870	19200	19200	19200	19200	0
198	20241017	175700	478332870	19200	19200	19200	19200	0
199	20241017	175600	478332870	19200	19200	19200	19200	0
200	20241017	175500	478332870	19200	19200	19200	19200	0
201	20241017	175400	478332870	19200	19200	19200	19200	0
202	20241017	175300	478332870	19200	19200	19200	19200	0
203	20241017	175200	478332870	19200	19200	19200	19200	0
204	20241017	175100	478332870	19200	19200	19200	19200	0
205	20241017	175000	478332870	19200	19200	19200	19200	0
206	20241017	174900	478332870	19200	19200	19200	19200	0
207	20241017	174800	478332870	19200	19200	19200	19200	0
208	20241017	174700	478332870	19200	19200	19200	19200	0
209	20241017	174600	478332870	19200	19200	19200	19200	0
210	20241017	174500	478332870	19200	19200	19200	19200	0
211	20241017	174400	478332870	19200	19200	19200	19200	0
212	20241017	174300	478332870	19200	19200	19200	19200	481
213	20241017	174200	478332870	19200	19200	19200	19200	0
214	20241017	174100	478332870	19200	19200	19200	19200	0
215	20241017	174000	478332870	19200	19200	19200	19200	0
216	20241017	173900	478332870	19200	19200	19200	19200	0
217	20241017	173800	478332870	19200	19200	19200	19200	0
218	20241017	173700	478332870	19200	19200	19200	19200	0
219	20241017	173600	478332870	19200	19200	19200	19200	0
220	20241017	173500	478332870	19200	19200	19200	19200	0
221	20241017	173400	478332870	19200	19200	19200	19200	0
222	20241017	173300	478332870	19200	19200	19200	19200	0
223	20241017	173200	478332870	19200	19200	19200	19200	0
224	20241017	173100	478332870	19200	19200	19200	19200	0
225	20241017	173000	478332870	19200	19200	19200	19200	0
226	20241017	172900	478332870	19200	19200	19200	19200	0
227	20241017	172800	478332870	19200	19200	19200	19200	0
228	20241017	172700	478332870	19200	19200	19200	19200	0
229	20241017	172600	478332870	19200	19200	19200	19200	0
230	20241017	172500	478332870	19200	19200	19200	19200	0
231	20241017	172400	478332870	19200	19200	19200	19200	0
232	20241017	172300	478332870	19200	19200	19200	19200	0
233	20241017	172200	478332870	19200	19200	19200	19200	0
234	20241017	172100	478332870	19200	19200	19200	19200	0
235	20241017	172000	478332870	19200	19200	19200	19200	0
236	20241017	171900	478332870	19200	19200	19200	19200	0
237	20241017	171800	478332870	19200	19200	19200	19200	0
238	20241017	171700	478332870	19200	19200	19200	19200	0
239	20241017	171600	478332870	19200	19200	19200	19200	0
240	20241017	171500	478332870	19200	19200	19200	19200	0
241	20241017	171400	478332870	19200	19200	19200	19200	0
242	20241017	171300	478332870	19200	19200	19200	19200	481
243	20241017	171200	478332870	19200	19200	19200	19200	0
244	20241017	171100	478332870	19200	19200	19200	19200	0
245	20241017	171000	478332870	19200	19200	19200	19200	0
246	20241017	170900	478332870	19200	19200	19200	19200	0
247	20241017	170800	478332870	19200	19200	19200	19200	0
248	20241017	170700	478332870	19200	19200	19200	19200	0
249	20241017	170600	478332870	19200	19200	19200	19200	0
250	20241017	170500	478332870	19200	19200	19200	19200	0
251	20241017	170400	478332870	19200	19200	19200	19200	0
252	20241017	170300	478332870	19200	19200	19200	19200	0
253	20241017	170200	478332870	19200	19200	19200	19200	0
254	20241017	170100	478332870	19200	19200	19200	19200	0
255	20241017	170000	478332870	19200	19200	19200	19200	0
256	20241017	165900	478332870	19200	19200	19200	19200	0
257	20241017	165800	478332870	19200	19200	19200	19200	0
258	20241017	165700	478332870	19200	19200	19200	19200	0
259	20241017	165600	478332870	19200	19200	19200	19200	0
260	20241017	165500	478332870	19200	19200	19200	19200	0
261	20241017	165400	478332870	19200	19200	19200	19200	0
262	20241017	165300	478332870	19200	19200	19200	19200	0
263	20241017	165200	478332870	19200	19200	19200	19200	0
264	20241017	165100	478332870	19200	19200	19200	19200	0
265	20241017	165000	478332870	19200	19200	19200	19200	0
266	20241017	164900	478332870	19200	19200	19200	19200	0
267	20241017	164800	478332870	19200	19200	19200	19200	0
268	20241017	164700	478332870	19200	19200	19200	19200	0
269	20241017	164600	478332870	19200	19200	19200	19200	0
270	20241017	164500	478332870	19200	19200	19200	19200	0
271	20241017	164400	478332870	19200	19200	19200	19200	0
272	20241017	164300	478332870	19200	19200	19200	19200	481
273	20241017	164200	478332870	19200	19200	19200	19200	0
274	20241017	164100	478332870	19200	19200	19200	19200	0
275	20241017	164000	478332870	19200	19200	19200	19200	0
276	20241017	163900	478332870	19200	19200	19200	19200	0
277	20241017	163800	478332870	19200	19200	19200	19200	0
278	20241017	163700	478332870	19200	19200	19200	19200	0
279	20241017	163600	478332870	19200	19200	19200	19200	0
280	20241017	163500	478332870	19200	19200	19200	19200	0
281	20241017	163400	478332870	19200	19200	19200	19200	0
282	20241017	163300	478332870	19200	19200	19200	19200	0
283	20241017	163200	478332870	19200	19200	19200	19200	0
284	20241017	163100	478332870	19200	19200	19200	19200	0
285	20241017	163000	478332870	19200	19200	19200	19200	0
286	20241017	162900	478332870	19200	19200	19200	19200	0
287	20241017	162800	478332870	19200	19200	19200	19200	0
288	20241017	162700	478332870	19200	19200	19200	19200	0
289	20241017	162600	478332870	19200	19200	19200	19200	0
290	20241017	162500	478332870	19200	19200	19200	19200	0
291	20241017	162400	478332870	19200	19200	19200	19200	0
292	20241017	162300	478332870	19200	19200	19200	19200	0
293	20241017	162200	478332870	19200	19200	19200	19200	0
294	20241017	162100	478332870	19200	19200	19200	19200	0
295	20241017	162000	478332870	19200	19200	19200	19200	0
296	20241017	161900	478332870	19200	19200	19200	19200	0
297	20241017	161800	478332870	19200	19200	19200	19200	0
298	20241017	161700	478332870	19200	19200	19200	19200	0
299	20241017	161600	478332870	19200	19200	19200	19200	0
300	20241017	161500	478332870	19200	19200	19200	19200	0
301	20241017	161400	478332870	19200	19200	19200	19200	0
302	20241017	161300	478332870	19200	19200	19200	19200	481
303	20241017	161200	478332870	19200	19200	19200	19200	0
304	20241017	161100	478332870	19200	19200	19200	19200	0
305	20241017	161000	478332870	19200	19200	19200	19200	0
306	20241017	160900	478332870	19200	19200	19200	19200	0
307	20241017	160800	478332870	19200	19200	19200	19200	0
308	20241017	160700	478332870	19200	19200	19200	19200	0
309	20241017	160600	478332870	19200	19200	19200	19200	0
310	20241017	160500	478332870	19200	19200	19200	19200	0
311	20241017	160400	478332870	19200	19200	19200	19200	0
312	20241017	160300	478332870	19200	19200	19200	19200	0
313	20241017	160200	478332870	19200	19200	19200	19200	0
314	20241017	160100	478332870	19200	19200	19200	19200	0
315	20241017	160000	478332870	19200	19200	19200	19200	0
316	20241017	155900	478332870	19200	19200	19200	19200	0
317	20241017	155800	478332870	19200	19200	19200	19200	0
318	20241017	155700	478332870	19200	19200	19200	19200	0
319	20241017	155600	478332870	19200	19200	19200	19200	0
320	20241017	155500	478332870	19200	19200	19200	19200	0
321	20241017	155400	478332870	19200	19200	19200	19200	0
322	20241017	155300	478332870	19200	19200	19200	19200	0
323	20241017	155200	478332870	19200	19200	19200	19200	0
324	20241017	155100	478332870	19200	19200	19200	19200	0
325	20241017	155000	478332870	19200	19200	19200	19200	0
326	20241017	154900	478332870	19200	19200	19200	19200	0
327	20241017	154800	478332870	19200	19200	19200	19200	0
328	20241017	154700	478332870	19200	19200	19200	19200	0
329	20241017	154600	478332870	19200	19200	19200	19200	0
330	20241017	154500	478332870	19200	19200	19200	19200	0
331	20241017	154400	478332870	19200	19200	19200	19200	0
332	20241017	154300	478332870	19200	19200	19200	19200	481
333	20241017	154200	478332870	19200	19200	19200	19200	0
334	20241017	154100	478332870	19200	19200	19200	19200	0
335	20241017	154000	478332870	19200	19200	19200	19200	0
336	20241017	153900	478332870	19200	19200	19200	19200	0
337	20241017	153800	478332870	19200	19200	19200	19200	0
338	20241017	153700	478332870	19200	19200	19200	19200	0
339	20241017	153600	478332870	19200	19200	19200	19200	0
340	20241017	153500	478332870	19200	19200	19200	19200	0
341	20241017	153400	478332870	19200	19200	19200	19200	0
342	20241017	153300	478332870	19200	19200	19200	19200	0
343	20241017	153200	478332870	19200	19200	19200	19200	0
344	20241017	153100	478332870	19200	19200	19200	19200	0
345	20241017	153000	478332870	19200	19200	19200	19200	481
346	20241017	152900	469097670	19150	19150	19150	19150	0
347	20241017	152800	469097670	19150	19150	19150	19150	0
348	20241017	152700	469097670	19150	19150	19150	19150	0
349	20241017	152600	469097670	19150	19150	19150	19150	0
350	20241017	152500	469097670	19150	19150	19150	19150	0
351	20241017	152400	469097670	19150	19150	19150	19150	0
352	20241017	152300	469097670	19150	19150	19150	19150	0
353	20241017	152200	469097670	19150	19150	19150	19150	0
354	20241017	152100	469097670	19150	19150	19150	19150	0
355	20241017	152000	469097670	19150	19150	19150	19150	0
356	20241017	151900	469097670	19150	19150	19150	19150	3
357	20241017	151800	469040220	19150	19290	19290	19150	4
358	20241017	151700	468963480	19160	19160	19160	19160	0
359	20241017	151600	468963480	19160	19160	19160	19160	0
360	20241017	151500	468963480	19160	19160	19160	19160	106
361	20241017	151400	466932520	19160	19160	19160	19160	0
362	20241017	151300	466932520	19160	19160	19160	19160	0
363	20241017	151200	466932520	19160	19250	19250	19160	39
364	20241017	151100	466184650	19220	19220	19220	19220	210
365	20241017	151000	462148450	19220	19150	19220	19150	81
366	20241017	150900	460594150	19140	19140	19140	19140	0
367	20241017	150800	460594150	19140	19140	19140	19140	30
368	20241017	150700	460019950	19130	19130	19130	19130	0
369	20241017	150600	460019950	19130	19140	19140	19130	192
370	20241017	150500	456345490	19190	19200	19200	19180	1054
371	20241017	150400	436126170	19200	19200	19200	19200	0
372	20241017	150300	436126170	19200	19200	19200	19200	0
373	20241017	150200	436126170	19200	19200	19200	19200	0
374	20241017	150100	436126170	19200	19200	19200	19200	0
375	20241017	150000	436126170	19200	19210	19210	19200	333
376	20241017	145900	429731290	19210	19220	19220	19210	117
377	20241017	145800	427482720	19220	19220	19220	19220	0
378	20241017	145700	427482720	19220	19220	19220	19220	0
379	20241017	145600	427482720	19220	19220	19220	19220	0
380	20241017	145500	427482720	19220	19220	19220	19220	51
381	20241017	145400	426502500	19220	19220	19220	19220	0
382	20241017	145300	426502500	19220	19220	19220	19220	0
383	20241017	145200	426502500	19220	19220	19220	19220	33
384	20241017	145100	425868240	19220	19220	19220	19220	15
385	20241017	145000	425579940	19220	19220	19220	19220	18
386	20241017	144900	425233980	19220	19220	19220	19220	0
387	20241017	144800	425233980	19220	19220	19220	19220	7
388	20241017	144700	425099440	19220	19250	19250	19220	380
389	20241017	144600	417792950	19250	19250	19250	19250	0
390	20241017	144500	417792950	19250	19250	19250	19250	0
391	20241017	144400	417792950	19250	19250	19250	19250	0
392	20241017	144300	417792950	19250	19250	19250	19250	83
393	20241017	144200	416195200	19240	19240	19240	19240	0
394	20241017	144100	416195200	19240	19240	19240	19240	0
395	20241017	144000	416195200	19240	19240	19240	19240	0
396	20241017	143900	416195200	19240	19380	19380	19240	735
397	20241017	143800	401980320	19380	19420	19420	19380	239
398	20241017	143700	397341330	19420	19420	19420	19420	0
399	20241017	143600	397341330	19420	19420	19420	19420	15
400	20241017	143500	397050030	19420	19420	19420	19420	0
401	20241017	143400	397050030	19420	19460	19460	19420	361
402	20241017	143300	390032140	19480	19480	19480	19480	0
403	20241017	143200	390032140	19480	19480	19480	19480	0
404	20241017	143100	390032140	19480	19480	19480	19480	0
405	20241017	143000	390032140	19480	19480	19480	19480	0
406	20241017	142900	390032140	19480	19480	19480	19480	67
407	20241017	142800	388726980	19480	19480	19480	19480	0
408	20241017	142700	388726980	19480	19480	19480	19480	0
409	20241017	142600	388726980	19480	19480	19480	19480	0
410	20241017	142500	388726980	19480	19480	19480	19480	0
411	20241017	142400	388726980	19480	19480	19480	19480	0
412	20241017	142300	388726980	19480	19480	19480	19480	0
413	20241017	142200	388726980	19480	19480	19480	19480	0
414	20241017	142100	388726980	19480	19480	19480	19480	0
415	20241017	142000	388726980	19480	19480	19480	19480	16
416	20241017	141900	388415300	19550	19550	19550	19550	0
417	20241017	141800	388415300	19550	19550	19550	19550	1
418	20241017	141700	388395750	19480	19480	19480	19480	0
419	20241017	141600	388395750	19480	19480	19480	19480	1
420	20241017	141500	388376270	19530	19530	19530	19530	0
421	20241017	141400	388376270	19530	19530	19530	19530	0
422	20241017	141300	388376270	19530	19530	19530	19530	0
423	20241017	141200	388376270	19530	19530	19530	19530	0
424	20241017	141100	388376270	19530	19530	19530	19530	0
425	20241017	141000	388376270	19530	19530	19530	19530	0
426	20241017	140900	388376270	19530	19530	19530	19530	0
427	20241017	140800	388376270	19530	19530	19530	19530	0
428	20241017	140700	388376270	19530	19530	19530	19530	1
429	20241017	140600	388356740	19480	19480	19480	19480	0
430	20241017	140500	388356740	19480	19480	19480	19480	0
431	20241017	140400	388356740	19480	19480	19480	19480	0
432	20241017	140300	388356740	19480	19480	19480	19480	16
433	20241017	140200	388045060	19480	19480	19480	19480	0
434	20241017	140100	388045060	19480	19480	19480	19480	0
435	20241017	140000	388045060	19480	19480	19480	19480	0
436	20241017	135900	388045060	19480	19550	19550	19480	187
437	20241017	135800	384396160	19560	19560	19560	19560	0
438	20241017	135700	384396160	19560	19560	19560	19560	0
439	20241017	135600	384396160	19560	19560	19560	19560	0
440	20241017	135500	384396160	19560	19560	19560	19560	0
441	20241017	135400	384396160	19560	19560	19560	19560	1
442	20241017	135300	384376600	19600	19600	19600	19600	0
443	20241017	135200	384376600	19600	19600	19600	19600	0
444	20241017	135100	384376600	19600	19600	19600	19600	0
445	20241017	135000	384376600	19600	19600	19600	19600	0
446	20241017	134900	384376600	19600	19600	19600	19600	0
447	20241017	134800	384376600	19600	19570	19600	19540	535
448	20241017	134700	373908350	19500	19430	19500	19430	436
449	20241017	134600	365420570	19370	19370	19370	19370	0
450	20241017	134500	365420570	19370	19370	19370	19370	0
451	20241017	134400	365420570	19370	19370	19370	19370	213
452	20241017	134300	361294760	19370	19370	19370	19370	0
453	20241017	134200	361294760	19370	19370	19370	19370	0
454	20241017	134100	361294760	19370	19370	19370	19370	0
455	20241017	134000	361294760	19370	19370	19370	19370	0
456	20241017	133900	361294760	19370	19370	19370	19370	0
457	20241017	133800	361294760	19370	19370	19370	19370	0
458	20241017	133700	361294760	19370	19370	19370	19370	0
459	20241017	133600	361294760	19370	19370	19370	19370	0
460	20241017	133500	361294760	19370	19370	19370	19370	0
461	20241017	133400	361294760	19370	19370	19370	19370	0
462	20241017	133300	361294760	19370	19370	19370	19370	0
463	20241017	133200	361294760	19370	19370	19370	19370	0
464	20241017	133100	361294760	19370	19370	19370	19370	0
465	20241017	133000	361294760	19370	19370	19370	19370	0
466	20241017	132900	361294760	19370	19370	19370	19370	16
467	20241017	132800	360984840	19370	19370	19370	19370	0
468	20241017	132700	360984840	19370	19370	19370	19370	0
469	20241017	132600	360984840	19370	19370	19370	19370	0
470	20241017	132500	360984840	19370	19370	19370	19370	0
471	20241017	132400	360984840	19370	19370	19370	19370	0
472	20241017	132300	360984840	19370	19370	19370	19370	0
473	20241017	132200	360984840	19370	19370	19370	19370	0
474	20241017	132100	360984840	19370	19370	19370	19370	0
475	20241017	132000	360984840	19370	19370	19370	19370	0
476	20241017	131900	360984840	19370	19370	19370	19370	0
477	20241017	131800	360984840	19370	19370	19370	19370	0
478	20241017	131700	360984840	19370	19370	19370	19370	0
479	20241017	131600	360984840	19370	19370	19370	19370	0
480	20241017	131500	360984840	19370	19380	19380	19370	11
481	20241017	131400	360771710	19380	19380	19380	19380	0
482	20241017	131300	360771710	19380	19380	19380	19380	0
483	20241017	131200	360771710	19380	19380	19380	19380	0
484	20241017	131100	360771710	19380	19380	19380	19380	0
485	20241017	131000	360771710	19380	19380	19380	19380	0
486	20241017	130900	360771710	19380	19380	19380	19380	0
487	20241017	130800	360771710	19380	19380	19380	19380	0
488	20241017	130700	360771710	19380	19380	19380	19380	0
489	20241017	130600	360771710	19380	19380	19380	19380	0
490	20241017	130500	360771710	19380	19380	19380	19380	0
491	20241017	130400	360771710	19380	19380	19380	19380	0
492	20241017	130300	360771710	19380	19380	19380	19380	0
493	20241017	130200	360771710	19380	19380	19380	19380	0
494	20241017	130100	360771710	19380	19380	19380	19380	0
495	20241017	130000	360771710	19380	19380	19380	19380	0
496	20241017	125900	360771710	19380	19380	19380	19380	0
497	20241017	125800	360771710	19380	19430	19430	19380	200
498	20241017	125700	356893360	19430	19430	19430	19430	0
499	20241017	125600	356893360	19430	19430	19430	19430	0
500	20241017	125500	356893360	19430	19430	19430	19430	16
501	20241017	125400	356582480	19480	19480	19480	19480	0
502	20241017	125300	356582480	19480	19480	19480	19480	0
503	20241017	125200	356582480	19480	19480	19480	19480	0
504	20241017	125100	356582480	19480	19480	19480	19480	0
505	20241017	125000	356582480	19480	19480	19480	19480	0
506	20241017	124900	356582480	19480	19480	19480	19480	0
507	20241017	124800	356582480	19480	19480	19480	19480	0
508	20241017	124700	356582480	19480	19480	19480	19480	0
509	20241017	124600	356582480	19480	19480	19480	19480	0
510	20241017	124500	356582480	19480	19480	19480	19480	0
511	20241017	124400	356582480	19480	19480	19480	19480	0
512	20241017	124300	356582480	19480	19480	19480	19480	0
513	20241017	124200	356582480	19480	19480	19480	19480	0
514	20241017	124100	356582480	19480	19480	19480	19480	0
515	20241017	124000	356582480	19480	19480	19480	19480	0
516	20241017	123900	356582480	19480	19480	19480	19480	0
517	20241017	123800	356582480	19480	19480	19480	19480	50
518	20241017	123700	355608480	19470	19470	19470	19470	0
519	20241017	123600	355608480	19470	19470	19470	19470	170
520	20241017	123500	352298580	19470	19470	19470	19470	0
521	20241017	123400	352298580	19470	19470	19470	19470	0
522	20241017	123300	352298580	19470	19470	19470	19470	0
523	20241017	123200	352298580	19470	19470	19470	19470	0
524	20241017	123100	352298580	19470	19470	19470	19470	0
525	20241017	123000	352298580	19470	19480	19480	19470	286
526	20241017	122900	346729590	19520	19520	19520	19520	0
527	20241017	122800	346729590	19520	19520	19520	19520	0
528	20241017	122700	346729590	19520	19520	19520	19520	0
529	20241017	122600	346729590	19520	19520	19520	19520	0
530	20241017	122500	346729590	19520	19520	19520	19520	0
531	20241017	122400	346729590	19520	19520	19520	19520	0
532	20241017	122300	346729590	19520	19520	19520	19520	0
533	20241017	122200	346729590	19520	19520	19520	19520	0
534	20241017	122100	346729590	19520	19520	19520	19520	0
535	20241017	122000	346729590	19520	19520	19520	19520	0
536	20241017	121900	346729590	19520	19520	19520	19520	0
537	20241017	121800	346729590	19520	19520	19520	19520	0
538	20241017	121700	346729590	19520	19520	19520	19520	166
539	20241017	121600	343489270	19580	19580	19580	19580	0
540	20241017	121500	343489270	19580	19580	19580	19580	0
541	20241017	121400	343489270	19580	19580	19580	19580	0
542	20241017	121300	343489270	19580	19580	19580	19580	136
543	20241017	121200	340826390	19550	19480	19550	19480	141
544	20241017	121100	338077300	19430	19430	19430	19430	62
545	20241017	121000	336872640	19310	19310	19310	19310	0
546	20241017	120900	336872640	19310	19310	19310	19310	0
547	20241017	120800	336872640	19310	19290	19310	19290	1522
548	20241017	120700	307492740	19300	19300	19300	19300	0
549	20241017	120600	307492740	19300	19300	19300	19300	0
550	20241017	120500	307492740	19300	19300	19300	19300	0
551	20241017	120400	307492740	19300	19300	19300	19300	0
552	20241017	120300	307492740	19300	19300	19300	19300	0
553	20241017	120200	307492740	19300	19300	19300	19300	0
554	20241017	120100	307492740	19300	19300	19300	19300	0
555	20241017	120000	307492740	19300	19300	19300	19300	20
556	20241017	115900	307106740	19300	19300	19300	19300	0
557	20241017	115800	307106740	19300	19280	19300	19280	33
558	20241017	115700	306469890	19250	19240	19250	19240	121
559	20241017	115600	304140860	19250	19250	19250	19250	1
560	20241017	115500	304121610	19250	19250	19250	19250	0
561	20241017	115400	304121610	19250	19250	19250	19250	0
562	20241017	115300	304121610	19250	19250	19250	19250	0
563	20241017	115200	304121610	19250	19250	19250	19250	0
564	20241017	115100	304121610	19250	19250	19250	19250	0
565	20241017	115000	304121610	19250	19250	19250	19250	0
566	20241017	114900	304121610	19250	19250	19250	19250	0
567	20241017	114800	304121610	19250	19250	19250	19250	0
568	20241017	114700	304121610	19250	19250	19250	19250	0
569	20241017	114600	304121610	19250	19250	19250	19250	0
570	20241017	114500	304121610	19250	19250	19250	19250	0
571	20241017	114400	304121610	19250	19250	19250	19250	0
572	20241017	114300	304121610	19250	19250	19250	19250	0
573	20241017	114200	304121610	19250	19250	19250	19250	0
574	20241017	114100	304121610	19250	19250	19250	19250	141
575	20241017	114000	301407360	19260	19260	19260	19260	0
576	20241017	113900	301407360	19260	19260	19260	19260	70
577	20241017	113800	300059160	19260	19260	19260	19260	0
578	20241017	113700	300059160	19260	19260	19260	19260	0
579	20241017	113600	300059160	19260	19260	19260	19260	0
580	20241017	113500	300059160	19260	19260	19260	19260	2
581	20241017	113400	300020640	19260	19270	19270	19260	30
582	20241017	113300	299442700	19270	19270	19270	19270	0
583	20241017	113200	299442700	19270	19270	19270	19270	0
584	20241017	113100	299442700	19270	19270	19270	19270	0
585	20241017	113000	299442700	19270	19270	19270	19270	0
586	20241017	112900	299442700	19270	19270	19270	19270	0
587	20241017	112800	299442700	19270	19270	19270	19270	0
588	20241017	112700	299442700	19270	19270	19270	19270	0
589	20241017	112600	299442700	19270	19270	19270	19270	0
590	20241017	112500	299442700	19270	19270	19270	19270	0
591	20241017	112400	299442700	19270	19270	19270	19270	0
592	20241017	112300	299442700	19270	19270	19270	19270	20
593	20241017	112200	299057300	19270	19270	19270	19270	1
594	20241017	112100	299038030	19300	19300	19300	19300	0
595	20241017	112000	299038030	19300	19300	19300	19300	0
596	20241017	111900	299038030	19300	19300	19300	19300	0
597	20241017	111800	299038030	19300	19300	19300	19300	1
598	20241017	111700	299018730	19270	19270	19270	19270	0
599	20241017	111600	299018730	19270	19270	19270	19270	1
600	20241017	111500	298999460	19270	19270	19270	19270	0
601	20241017	111400	298999460	19270	19280	19280	19270	3
602	20241017	111300	298941640	19280	19280	19280	19280	0
603	20241017	111200	298941640	19280	19280	19280	19280	0
604	20241017	111100	298941640	19280	19280	19280	19280	0
605	20241017	111000	298941640	19280	19280	19280	19280	0
606	20241017	110900	298941640	19280	19280	19280	19280	0
607	20241017	110800	298941640	19280	19280	19280	19280	75
608	20241017	110700	297495640	19290	19290	19290	19290	0
609	20241017	110600	297495640	19290	19290	19290	19290	0
610	20241017	110500	297495640	19290	19290	19290	19290	0
611	20241017	110400	297495640	19290	19290	19290	19290	0
612	20241017	110300	297495640	19290	19290	19290	19290	0
613	20241017	110200	297495640	19290	19290	19290	19290	0
614	20241017	110100	297495640	19290	19290	19290	19290	0
615	20241017	110000	297495640	19290	19290	19290	19290	0
616	20241017	105900	297495640	19290	19290	19290	19290	0
617	20241017	105800	297495640	19290	19290	19290	19290	0
618	20241017	105700	297495640	19290	19290	19290	19290	0
619	20241017	105600	297495640	19290	19290	19290	19290	0
620	20241017	105500	297495640	19290	19290	19290	19290	0
621	20241017	105400	297495640	19290	19290	19290	19290	0
622	20241017	105300	297495640	19290	19290	19290	19290	100
623	20241017	105200	295566640	19270	19270	19270	19270	0
624	20241017	105100	295566640	19270	19270	19270	19270	0
625	20241017	105000	295566640	19270	19270	19270	19270	0
626	20241017	104900	295566640	19270	19270	19270	19270	0
627	20241017	104800	295566640	19270	19270	19270	19270	0
628	20241017	104700	295566640	19270	19270	19270	19270	120
629	20241017	104600	293254240	19290	19290	19290	19290	0
630	20241017	104500	293254240	19290	19290	19290	19290	51
631	20241017	104400	292270450	19290	19290	19290	19290	0
632	20241017	104300	292270450	19290	19290	19290	19290	0
633	20241017	104200	292270450	19290	19280	19290	19280	123
634	20241017	104100	289898780	19280	19280	19280	19280	0
635	20241017	104000	289898780	19280	19310	19310	19280	114
636	20241017	103900	287697790	19300	19310	19310	19300	76
637	20241017	103800	286230440	19310	19310	19310	19310	0
638	20241017	103700	286230440	19310	19310	19310	19310	0
639	20241017	103600	286230440	19310	19310	19310	19310	0
640	20241017	103500	286230440	19310	19310	19310	19310	1
641	20241017	103400	286211130	19520	19520	19520	19520	0
642	20241017	103300	286211130	19520	19520	19520	19520	0
643	20241017	103200	286211130	19520	19470	19520	19470	15
644	20241017	103100	285918630	19520	19520	19520	19520	0
645	20241017	103000	285918630	19520	19520	19520	19520	3
646	20241017	102900	285860070	19420	19400	19420	19400	269
647	20241017	102800	280639490	19400	19400	19400	19400	0
648	20241017	102700	280639490	19400	19400	19400	19400	0
649	20241017	102600	280639490	19400	19400	19400	19400	0
650	20241017	102500	280639490	19400	19400	19400	19400	0
651	20241017	102400	280639490	19400	19400	19400	19400	46
652	20241017	102300	279747090	19300	19300	19300	19300	0
653	20241017	102200	279747090	19300	19300	19300	19300	0
654	20241017	102100	279747090	19300	19300	19300	19300	0
655	20241017	102000	279747090	19300	19300	19300	19300	0
656	20241017	101900	279747090	19300	19300	19300	19300	5
657	20241017	101800	279650590	19300	19300	19300	19300	0
658	20241017	101700	279650590	19300	19300	19300	19300	16
659	20241017	101600	279341790	19320	19320	19320	19320	0
660	20241017	101500	279341790	19320	19320	19320	19320	0
661	20241017	101400	279341790	19320	19320	19320	19320	0
662	20241017	101300	279341790	19320	19320	19320	19320	0
663	20241017	101200	279341790	19320	19320	19320	19320	0
664	20241017	101100	279341790	19320	19320	19320	19320	0
665	20241017	101000	279341790	19320	19320	19320	19320	0
666	20241017	100900	279341790	19320	19320	19320	19320	0
667	20241017	100800	279341790	19320	19440	19440	19320	209
668	20241017	100700	275289900	19440	19440	19440	19440	0
669	20241017	100600	275289900	19440	19440	19440	19440	5
670	20241017	100500	275192700	19390	19390	19390	19390	0
671	20241017	100400	275192700	19390	19480	19480	19390	62
672	20241017	100300	273987450	19590	19590	19590	19590	0
673	20241017	100200	273987450	19590	19590	19590	19590	1
674	20241017	100100	273967860	19600	19600	19600	19600	0
675	20241017	100000	273967860	19600	19600	19600	19600	0
676	20241017	095900	273967860	19600	19580	19650	19540	258
677	20241017	095800	268922800	19700	19620	19700	19620	20
678	20241017	095700	268529510	19580	19580	19580	19580	0
679	20241017	095600	268529510	19580	19580	19580	19580	0
680	20241017	095500	268529510	19580	19580	19580	19580	0
681	20241017	095400	268529510	19580	19580	19580	19580	0
682	20241017	095300	268529510	19580	19580	19580	19580	5
683	20241017	095200	268431610	19750	19750	19750	19750	0
684	20241017	095100	268431610	19750	19750	19750	19750	0
685	20241017	095000	268431610	19750	19750	19750	19750	0
686	20241017	094900	268431610	19750	19650	19750	19650	50
687	20241017	094800	267449010	19580	19580	19580	19580	0
688	20241017	094700	267449010	19580	19580	19580	19580	7
689	20241017	094600	267311950	19590	19590	19590	19590	0
690	20241017	094500	267311950	19590	19590	19590	19590	0
691	20241017	094400	267311950	19590	19590	19590	19590	0
692	20241017	094300	267311950	19590	19590	19590	19590	1
693	20241017	094200	267292360	19560	19560	19560	19560	0
694	20241017	094100	267292360	19560	19560	19560	19560	0
695	20241017	094000	267292360	19560	19560	19560	19560	0
696	20241017	093900	267292360	19560	19560	19560	19560	0
697	20241017	093800	267292360	19560	19560	19560	19560	6
698	20241017	093700	267175000	19560	19560	19560	19560	2
699	20241017	093600	267135880	19600	19610	19610	19600	175
700	20241017	093500	263705870	19670	19670	19670	19670	0
701	20241017	093400	263705870	19670	19670	19670	19670	5
702	20241017	093300	263607520	19700	19710	19710	19700	32
703	20241017	093200	262977110	19730	19760	19760	19730	531
704	20241017	093100	252492390	19770	19770	19770	19770	17
705	20241017	093000	252156300	19780	19850	19900	19780	339
706	20241017	092900	245431640	19900	19770	19900	19770	1647
707	20241017	092800	212775550	19730	19730	19730	19730	20
708	20241017	092700	212380950	19780	19780	19780	19780	30
709	20241017	092600	211787550	19780	19470	19780	19470	4111
710	20241017	092500	131058830	19470	19470	19470	19470	0
711	20241017	092400	131058830	19470	19470	19470	19470	99
712	20241017	092300	129131300	19470	19470	19470	19470	0
713	20241017	092200	129131300	19470	19470	19470	19470	26
714	20241017	092100	128625080	19410	19410	19410	19410	0
715	20241017	092000	128625080	19410	19410	19410	19410	1
716	20241017	091900	128605670	19400	19520	19520	19400	226
717	20241017	091800	124211940	19520	19520	19520	19500	446
718	20241017	091700	115512020	19520	19520	19520	19520	4
719	20241017	091600	115433940	19600	19510	19600	19510	110
720	20241017	091500	113286940	19600	19600	19600	19600	0
721	20241017	091400	113286940	19600	19490	19600	19490	1703
722	20241017	091300	80080240	19490	19490	19490	19490	0
723	20241017	091200	80080240	19490	19500	19500	19490	13
724	20241017	091100	79826840	19500	19500	19500	19500	0
725	20241017	091000	79826840	19500	19500	19500	19500	1029
726	20241017	090900	59761340	19500	19350	19500	19350	1029
727	20241017	090800	39696740	19500	19500	19500	19500	0
728	20241017	090700	39696740	19500	19350	19500	19350	396
729	20241017	090600	31988600	19440	19380	19440	19380	699
730	20241017	090500	18421280	19490	19490	19490	19490	0
731	20241017	090400	18421280	19490	19500	19500	19490	260
732	20241017	090300	13352280	19660	19100	19660	19100	184
733	20241017	090200	9761710	19010	19100	19100	19010	286
734	20241017	090100	4316390	19000	19000	19000	19000	5
735	20241017	090000	4221390	18930	18930	18930	18930	223