KissMeData/317870/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211600	199708390	19200	19200	19200	19200	366
3	20241015	211500	199708390	19200	19200	19200	19200	0
4	20241015	211400	199708390	19200	19200	19200	19200	0
5	20241015	211300	199708390	19200	19200	19200	19200	0
6	20241015	211200	199708390	19200	19200	19200	19200	0
7	20241015	211100	199708390	19200	19200	19200	19200	0
8	20241015	211000	199708390	19200	19200	19200	19200	0
9	20241015	210900	199708390	19200	19200	19200	19200	0
10	20241015	210800	199708390	19200	19200	19200	19200	0
11	20241015	210700	199708390	19200	19200	19200	19200	0
12	20241015	210600	199708390	19200	19200	19200	19200	0
13	20241015	210500	199708390	19200	19200	19200	19200	0
14	20241015	210400	199708390	19200	19200	19200	19200	0
15	20241015	210300	199708390	19200	19200	19200	19200	0
16	20241015	210200	199708390	19200	19200	19200	19200	0
17	20241015	210100	199708390	19200	19200	19200	19200	0
18	20241015	210000	199708390	19200	19200	19200	19200	0
19	20241015	205900	199708390	19200	19200	19200	19200	0
20	20241015	205800	199708390	19200	19200	19200	19200	0
21	20241015	205700	199708390	19200	19200	19200	19200	0
22	20241015	205600	199708390	19200	19200	19200	19200	0
23	20241015	205500	199708390	19200	19200	19200	19200	0
24	20241015	205400	199708390	19200	19200	19200	19200	0
25	20241015	205300	199708390	19200	19200	19200	19200	0
26	20241015	205200	199708390	19200	19200	19200	19200	0
27	20241015	205100	199708390	19200	19200	19200	19200	0
28	20241015	205000	199708390	19200	19200	19200	19200	0
29	20241015	204900	199708390	19200	19200	19200	19200	0
30	20241015	204800	199708390	19200	19200	19200	19200	0
31	20241015	204700	199708390	19200	19200	19200	19200	0
32	20241015	204600	199708390	19200	19200	19200	19200	366
33	20241015	204500	199708390	19200	19200	19200	19200	0
34	20241015	204400	199708390	19200	19200	19200	19200	0
35	20241015	204300	199708390	19200	19200	19200	19200	0
36	20241015	204200	199708390	19200	19200	19200	19200	0
37	20241015	204100	199708390	19200	19200	19200	19200	0
38	20241015	204000	199708390	19200	19200	19200	19200	0
39	20241015	203900	199708390	19200	19200	19200	19200	0
40	20241015	203800	199708390	19200	19200	19200	19200	0
41	20241015	203700	199708390	19200	19200	19200	19200	0
42	20241015	203600	199708390	19200	19200	19200	19200	0
43	20241015	203500	199708390	19200	19200	19200	19200	0
44	20241015	203400	199708390	19200	19200	19200	19200	0
45	20241015	203300	199708390	19200	19200	19200	19200	0
46	20241015	203200	199708390	19200	19200	19200	19200	0
47	20241015	203100	199708390	19200	19200	19200	19200	0
48	20241015	203000	199708390	19200	19200	19200	19200	0
49	20241015	202900	199708390	19200	19200	19200	19200	0
50	20241015	202800	199708390	19200	19200	19200	19200	0
51	20241015	202700	199708390	19200	19200	19200	19200	0
52	20241015	202600	199708390	19200	19200	19200	19200	0
53	20241015	202500	199708390	19200	19200	19200	19200	0
54	20241015	202400	199708390	19200	19200	19200	19200	0
55	20241015	202300	199708390	19200	19200	19200	19200	0
56	20241015	202200	199708390	19200	19200	19200	19200	0
57	20241015	202100	199708390	19200	19200	19200	19200	0
58	20241015	202000	199708390	19200	19200	19200	19200	0
59	20241015	201900	199708390	19200	19200	19200	19200	0
60	20241015	201800	199708390	19200	19200	19200	19200	0
61	20241015	201700	199708390	19200	19200	19200	19200	0
62	20241015	201600	199708390	19200	19200	19200	19200	366
63	20241015	201500	199708390	19200	19200	19200	19200	0
64	20241015	201400	199708390	19200	19200	19200	19200	0
65	20241015	201300	199708390	19200	19200	19200	19200	0
66	20241015	201200	199708390	19200	19200	19200	19200	0
67	20241015	201100	199708390	19200	19200	19200	19200	0
68	20241015	201000	199708390	19200	19200	19200	19200	0
69	20241015	200900	199708390	19200	19200	19200	19200	0
70	20241015	200800	199708390	19200	19200	19200	19200	0
71	20241015	200700	199708390	19200	19200	19200	19200	0
72	20241015	200600	199708390	19200	19200	19200	19200	0
73	20241015	200500	199708390	19200	19200	19200	19200	0
74	20241015	200400	199708390	19200	19200	19200	19200	0
75	20241015	200300	199708390	19200	19200	19200	19200	0
76	20241015	200200	199708390	19200	19200	19200	19200	0
77	20241015	200100	199708390	19200	19200	19200	19200	0
78	20241015	200000	199708390	19200	19200	19200	19200	0
79	20241015	195900	199708390	19200	19200	19200	19200	0
80	20241015	195800	199708390	19200	19200	19200	19200	0
81	20241015	195700	199708390	19200	19200	19200	19200	0
82	20241015	195600	199708390	19200	19200	19200	19200	0
83	20241015	195500	199708390	19200	19200	19200	19200	0
84	20241015	195400	199708390	19200	19200	19200	19200	0
85	20241015	195300	199708390	19200	19200	19200	19200	0
86	20241015	195200	199708390	19200	19200	19200	19200	0
87	20241015	195100	199708390	19200	19200	19200	19200	0
88	20241015	195000	199708390	19200	19200	19200	19200	0
89	20241015	194900	199708390	19200	19200	19200	19200	0
90	20241015	194800	199708390	19200	19200	19200	19200	0
91	20241015	194700	199708390	19200	19200	19200	19200	0
92	20241015	194600	199708390	19200	19200	19200	19200	366
93	20241015	194500	199708390	19200	19200	19200	19200	0
94	20241015	194400	199708390	19200	19200	19200	19200	0
95	20241015	194300	199708390	19200	19200	19200	19200	0
96	20241015	194200	199708390	19200	19200	19200	19200	0
97	20241015	194100	199708390	19200	19200	19200	19200	0
98	20241015	194000	199708390	19200	19200	19200	19200	0
99	20241015	193900	199708390	19200	19200	19200	19200	0
100	20241015	193800	199708390	19200	19200	19200	19200	0
101	20241015	193700	199708390	19200	19200	19200	19200	0
102	20241015	193600	199708390	19200	19200	19200	19200	0
103	20241015	193500	199708390	19200	19200	19200	19200	0
104	20241015	193400	199708390	19200	19200	19200	19200	0
105	20241015	193300	199708390	19200	19200	19200	19200	0
106	20241015	193200	199708390	19200	19200	19200	19200	0
107	20241015	193100	199708390	19200	19200	19200	19200	0
108	20241015	193000	199708390	19200	19200	19200	19200	0
109	20241015	192900	199708390	19200	19200	19200	19200	0
110	20241015	192800	199708390	19200	19200	19200	19200	0
111	20241015	192700	199708390	19200	19200	19200	19200	0
112	20241015	192600	199708390	19200	19200	19200	19200	0
113	20241015	192500	199708390	19200	19200	19200	19200	0
114	20241015	192400	199708390	19200	19200	19200	19200	0
115	20241015	192300	199708390	19200	19200	19200	19200	0
116	20241015	192200	199708390	19200	19200	19200	19200	0
117	20241015	192100	199708390	19200	19200	19200	19200	0
118	20241015	192000	199708390	19200	19200	19200	19200	0
119	20241015	191900	199708390	19200	19200	19200	19200	0
120	20241015	191800	199708390	19200	19200	19200	19200	0
121	20241015	191700	199708390	19200	19200	19200	19200	0
122	20241015	191600	199708390	19200	19200	19200	19200	366
123	20241015	191500	199708390	19200	19200	19200	19200	0
124	20241015	191400	199708390	19200	19200	19200	19200	0
125	20241015	191300	199708390	19200	19200	19200	19200	0
126	20241015	191200	199708390	19200	19200	19200	19200	0
127	20241015	191100	199708390	19200	19200	19200	19200	0
128	20241015	191000	199708390	19200	19200	19200	19200	0
129	20241015	190900	199708390	19200	19200	19200	19200	0
130	20241015	190800	199708390	19200	19200	19200	19200	0
131	20241015	190700	199708390	19200	19200	19200	19200	0
132	20241015	190600	199708390	19200	19200	19200	19200	0
133	20241015	190500	199708390	19200	19200	19200	19200	0
134	20241015	190400	199708390	19200	19200	19200	19200	0
135	20241015	190300	199708390	19200	19200	19200	19200	0
136	20241015	190200	199708390	19200	19200	19200	19200	0
137	20241015	190100	199708390	19200	19200	19200	19200	0
138	20241015	190000	199708390	19200	19200	19200	19200	0
139	20241015	185900	199708390	19200	19200	19200	19200	0
140	20241015	185800	199708390	19200	19200	19200	19200	0
141	20241015	185700	199708390	19200	19200	19200	19200	0
142	20241015	185600	199708390	19200	19200	19200	19200	0
143	20241015	185500	199708390	19200	19200	19200	19200	0
144	20241015	185400	199708390	19200	19200	19200	19200	0
145	20241015	185300	199708390	19200	19200	19200	19200	0
146	20241015	185200	199708390	19200	19200	19200	19200	0
147	20241015	185100	199708390	19200	19200	19200	19200	0
148	20241015	185000	199708390	19200	19200	19200	19200	0
149	20241015	184900	199708390	19200	19200	19200	19200	0
150	20241015	184800	199708390	19200	19200	19200	19200	0
151	20241015	184700	199708390	19200	19200	19200	19200	0
152	20241015	184600	199708390	19200	19200	19200	19200	366
153	20241015	184500	199708390	19200	19200	19200	19200	0
154	20241015	184400	199708390	19200	19200	19200	19200	0
155	20241015	184300	199708390	19200	19200	19200	19200	0
156	20241015	184200	199708390	19200	19200	19200	19200	0
157	20241015	184100	199708390	19200	19200	19200	19200	0
158	20241015	184000	199708390	19200	19200	19200	19200	0
159	20241015	183900	199708390	19200	19200	19200	19200	0
160	20241015	183800	199708390	19200	19200	19200	19200	0
161	20241015	183700	199708390	19200	19200	19200	19200	0
162	20241015	183600	199708390	19200	19200	19200	19200	0
163	20241015	183500	199708390	19200	19200	19200	19200	0
164	20241015	183400	199708390	19200	19200	19200	19200	0
165	20241015	183300	199708390	19200	19200	19200	19200	0
166	20241015	183200	199708390	19200	19200	19200	19200	0
167	20241015	183100	199708390	19200	19200	19200	19200	0
168	20241015	183000	199708390	19200	19200	19200	19200	0
169	20241015	182900	199708390	19200	19200	19200	19200	0
170	20241015	182800	199708390	19200	19200	19200	19200	0
171	20241015	182700	199708390	19200	19200	19200	19200	0
172	20241015	182600	199708390	19200	19200	19200	19200	0
173	20241015	182500	199708390	19200	19200	19200	19200	0
174	20241015	182400	199708390	19200	19200	19200	19200	0
175	20241015	182300	199708390	19200	19200	19200	19200	0
176	20241015	182200	199708390	19200	19200	19200	19200	0
177	20241015	182100	199708390	19200	19200	19200	19200	0
178	20241015	182000	199708390	19200	19200	19200	19200	0
179	20241015	181900	199708390	19200	19200	19200	19200	0
180	20241015	181800	199708390	19200	19200	19200	19200	0
181	20241015	181700	199708390	19200	19200	19200	19200	0
182	20241015	181600	199708390	19200	19200	19200	19200	366
183	20241015	181500	199708390	19200	19200	19200	19200	0
184	20241015	181400	199708390	19200	19200	19200	19200	0
185	20241015	181300	199708390	19200	19200	19200	19200	0
186	20241015	181200	199708390	19200	19200	19200	19200	0
187	20241015	181100	199708390	19200	19200	19200	19200	0
188	20241015	181000	199708390	19200	19200	19200	19200	0
189	20241015	180900	199708390	19200	19200	19200	19200	0
190	20241015	180800	199708390	19200	19200	19200	19200	0
191	20241015	180700	199708390	19200	19200	19200	19200	0
192	20241015	180600	199708390	19200	19200	19200	19200	0
193	20241015	180500	199708390	19200	19200	19200	19200	0
194	20241015	180400	199708390	19200	19200	19200	19200	0
195	20241015	180300	199708390	19200	19200	19200	19200	0
196	20241015	180200	199708390	19200	19200	19200	19200	0
197	20241015	180100	199708390	19200	19200	19200	19200	0
198	20241015	180000	199708390	19200	19200	19200	19200	0
199	20241015	175900	199708390	19200	19200	19200	19200	0
200	20241015	175800	199708390	19200	19200	19200	19200	0
201	20241015	175700	199708390	19200	19200	19200	19200	0
202	20241015	175600	199708390	19200	19200	19200	19200	0
203	20241015	175500	199708390	19200	19200	19200	19200	0
204	20241015	175400	199708390	19200	19200	19200	19200	0
205	20241015	175300	199708390	19200	19200	19200	19200	0
206	20241015	175200	199708390	19200	19200	19200	19200	0
207	20241015	175100	199708390	19200	19200	19200	19200	0
208	20241015	175000	199708390	19200	19200	19200	19200	0
209	20241015	174900	199708390	19200	19200	19200	19200	0
210	20241015	174800	199708390	19200	19200	19200	19200	0
211	20241015	174700	199708390	19200	19200	19200	19200	0
212	20241015	174600	199708390	19200	19200	19200	19200	366
213	20241015	174500	199708390	19200	19200	19200	19200	0
214	20241015	174400	199708390	19200	19200	19200	19200	0
215	20241015	174300	199708390	19200	19200	19200	19200	0
216	20241015	174200	199708390	19200	19200	19200	19200	0
217	20241015	174100	199708390	19200	19200	19200	19200	0
218	20241015	174000	199708390	19200	19200	19200	19200	0
219	20241015	173900	199708390	19200	19200	19200	19200	0
220	20241015	173800	199708390	19200	19200	19200	19200	0
221	20241015	173700	199708390	19200	19200	19200	19200	0
222	20241015	173600	199708390	19200	19200	19200	19200	0
223	20241015	173500	199708390	19200	19200	19200	19200	0
224	20241015	173400	199708390	19200	19200	19200	19200	0
225	20241015	173300	199708390	19200	19200	19200	19200	0
226	20241015	173200	199708390	19200	19200	19200	19200	0
227	20241015	173100	199708390	19200	19200	19200	19200	0
228	20241015	173000	199708390	19200	19200	19200	19200	0
229	20241015	172900	199708390	19200	19200	19200	19200	0
230	20241015	172800	199708390	19200	19200	19200	19200	0
231	20241015	172700	199708390	19200	19200	19200	19200	0
232	20241015	172600	199708390	19200	19200	19200	19200	0
233	20241015	172500	199708390	19200	19200	19200	19200	0
234	20241015	172400	199708390	19200	19200	19200	19200	0
235	20241015	172300	199708390	19200	19200	19200	19200	0
236	20241015	172200	199708390	19200	19200	19200	19200	0
237	20241015	172100	199708390	19200	19200	19200	19200	0
238	20241015	172000	199708390	19200	19200	19200	19200	0
239	20241015	171900	199708390	19200	19200	19200	19200	0
240	20241015	171800	199708390	19200	19200	19200	19200	0
241	20241015	171700	199708390	19200	19200	19200	19200	0
242	20241015	171600	199708390	19200	19200	19200	19200	366
243	20241015	171500	199708390	19200	19200	19200	19200	0
244	20241015	171400	199708390	19200	19200	19200	19200	0
245	20241015	171300	199708390	19200	19200	19200	19200	0
246	20241015	171200	199708390	19200	19200	19200	19200	0
247	20241015	171100	199708390	19200	19200	19200	19200	0
248	20241015	171000	199708390	19200	19200	19200	19200	0
249	20241015	170900	199708390	19200	19200	19200	19200	0
250	20241015	170800	199708390	19200	19200	19200	19200	0
251	20241015	170700	199708390	19200	19200	19200	19200	0
252	20241015	170600	199708390	19200	19200	19200	19200	0
253	20241015	170500	199708390	19200	19200	19200	19200	0
254	20241015	170400	199708390	19200	19200	19200	19200	0
255	20241015	170300	199708390	19200	19200	19200	19200	0
256	20241015	170200	199708390	19200	19200	19200	19200	0
257	20241015	170100	199708390	19200	19200	19200	19200	0
258	20241015	170000	199708390	19200	19200	19200	19200	0
259	20241015	165900	199708390	19200	19200	19200	19200	0
260	20241015	165800	199708390	19200	19200	19200	19200	0
261	20241015	165700	199708390	19200	19200	19200	19200	0
262	20241015	165600	199708390	19200	19200	19200	19200	0
263	20241015	165500	199708390	19200	19200	19200	19200	0
264	20241015	165400	199708390	19200	19200	19200	19200	0
265	20241015	165300	199708390	19200	19200	19200	19200	0
266	20241015	165200	199708390	19200	19200	19200	19200	0
267	20241015	165100	199708390	19200	19200	19200	19200	0
268	20241015	165000	199708390	19200	19200	19200	19200	0
269	20241015	164900	199708390	19200	19200	19200	19200	0
270	20241015	164800	199708390	19200	19200	19200	19200	0
271	20241015	164700	199708390	19200	19200	19200	19200	0
272	20241015	164600	199708390	19200	19200	19200	19200	366
273	20241015	164500	199708390	19200	19200	19200	19200	0
274	20241015	164400	199708390	19200	19200	19200	19200	0
275	20241015	164300	199708390	19200	19200	19200	19200	0
276	20241015	164200	199708390	19200	19200	19200	19200	0
277	20241015	164100	199708390	19200	19200	19200	19200	0
278	20241015	164000	199708390	19200	19200	19200	19200	0
279	20241015	163900	199708390	19200	19200	19200	19200	0
280	20241015	163800	199708390	19200	19200	19200	19200	0
281	20241015	163700	199708390	19200	19200	19200	19200	0
282	20241015	163600	199708390	19200	19200	19200	19200	0
283	20241015	163500	199708390	19200	19200	19200	19200	0
284	20241015	163400	199708390	19200	19200	19200	19200	0
285	20241015	163300	199708390	19200	19200	19200	19200	0
286	20241015	163200	199708390	19200	19200	19200	19200	0
287	20241015	163100	199708390	19200	19200	19200	19200	0
288	20241015	163000	199708390	19200	19200	19200	19200	0
289	20241015	162900	199708390	19200	19200	19200	19200	0
290	20241015	162800	199708390	19200	19200	19200	19200	0
291	20241015	162700	199708390	19200	19200	19200	19200	0
292	20241015	162600	199708390	19200	19200	19200	19200	0
293	20241015	162500	199708390	19200	19200	19200	19200	0
294	20241015	162400	199708390	19200	19200	19200	19200	0
295	20241015	162300	199708390	19200	19200	19200	19200	0
296	20241015	162200	199708390	19200	19200	19200	19200	0
297	20241015	162100	199708390	19200	19200	19200	19200	0
298	20241015	162000	199708390	19200	19200	19200	19200	0
299	20241015	161900	199708390	19200	19200	19200	19200	0
300	20241015	161800	199708390	19200	19200	19200	19200	0
301	20241015	161700	199708390	19200	19200	19200	19200	0
302	20241015	161600	199708390	19200	19200	19200	19200	366
303	20241015	161500	199708390	19200	19200	19200	19200	0
304	20241015	161400	199708390	19200	19200	19200	19200	0
305	20241015	161300	199708390	19200	19200	19200	19200	0
306	20241015	161200	199708390	19200	19200	19200	19200	0
307	20241015	161100	199708390	19200	19200	19200	19200	0
308	20241015	161000	199708390	19200	19200	19200	19200	0
309	20241015	160900	199708390	19200	19200	19200	19200	0
310	20241015	160800	199708390	19200	19200	19200	19200	0
311	20241015	160700	199708390	19200	19200	19200	19200	0
312	20241015	160600	199708390	19200	19200	19200	19200	0
313	20241015	160500	199708390	19200	19200	19200	19200	0
314	20241015	160400	199708390	19200	19200	19200	19200	0
315	20241015	160300	199708390	19200	19200	19200	19200	0
316	20241015	160200	199708390	19200	19200	19200	19200	0
317	20241015	160100	199708390	19200	19200	19200	19200	0
318	20241015	160000	199708390	19200	19200	19200	19200	0
319	20241015	155900	199708390	19200	19200	19200	19200	0
320	20241015	155800	199708390	19200	19200	19200	19200	0
321	20241015	155700	199708390	19200	19200	19200	19200	0
322	20241015	155600	199708390	19200	19200	19200	19200	0
323	20241015	155500	199708390	19200	19200	19200	19200	0
324	20241015	155400	199708390	19200	19200	19200	19200	0
325	20241015	155300	199708390	19200	19200	19200	19200	0
326	20241015	155200	199708390	19200	19200	19200	19200	0
327	20241015	155100	199708390	19200	19200	19200	19200	0
328	20241015	155000	199708390	19200	19200	19200	19200	0
329	20241015	154900	199708390	19200	19200	19200	19200	0
330	20241015	154800	199708390	19200	19200	19200	19200	0
331	20241015	154700	199708390	19200	19200	19200	19200	0
332	20241015	154600	199708390	19200	19200	19200	19200	366
333	20241015	154500	199708390	19200	19200	19200	19200	0
334	20241015	154400	199708390	19200	19200	19200	19200	0
335	20241015	154300	199708390	19200	19200	19200	19200	0
336	20241015	154200	199708390	19200	19200	19200	19200	0
337	20241015	154100	199708390	19200	19200	19200	19200	0
338	20241015	154000	199708390	19200	19200	19200	19200	0
339	20241015	153900	199708390	19200	19200	19200	19200	0
340	20241015	153800	199708390	19200	19200	19200	19200	0
341	20241015	153700	199708390	19200	19200	19200	19200	0
342	20241015	153600	199708390	19200	19200	19200	19200	0
343	20241015	153500	199708390	19200	19200	19200	19200	0
344	20241015	153400	199708390	19200	19200	19200	19200	0
345	20241015	153300	199708390	19200	19200	19200	19200	0
346	20241015	153200	199708390	19200	19200	19200	19200	0
347	20241015	153100	199708390	19200	19200	19200	19200	0
348	20241015	153000	199708390	19200	19200	19200	19200	366
349	20241015	152900	192681190	19200	19200	19200	19200	0
350	20241015	152800	192681190	19200	19200	19200	19200	0
351	20241015	152700	192681190	19200	19200	19200	19200	0
352	20241015	152600	192681190	19200	19200	19200	19200	0
353	20241015	152500	192681190	19200	19200	19200	19200	0
354	20241015	152400	192681190	19200	19200	19200	19200	0
355	20241015	152300	192681190	19200	19200	19200	19200	0
356	20241015	152200	192681190	19200	19200	19200	19200	0
357	20241015	152100	192681190	19200	19200	19200	19200	0
358	20241015	152000	192681190	19200	19200	19200	19200	0
359	20241015	151900	192681190	19200	19250	19250	19200	2
360	20241015	151800	192642740	19180	19240	19240	19180	72
361	20241015	151700	191260580	19240	19240	19240	19240	0
362	20241015	151600	191260580	19240	19310	19310	19240	112
363	20241015	151500	189099400	19310	19200	19310	19200	219
364	20241015	151400	184881190	19200	19200	19200	19200	0
365	20241015	151300	184881190	19200	19200	19200	19200	0
366	20241015	151200	184881190	19200	19230	19230	19200	83
367	20241015	151100	183285130	19170	19100	19170	19100	212
368	20241015	151000	179221790	19170	19170	19170	19170	0
369	20241015	150900	179221790	19170	19170	19170	19170	0
370	20241015	150800	179221790	19170	19170	19170	19170	1
371	20241015	150700	179202620	19110	19110	19110	19110	0
372	20241015	150600	179202620	19110	19110	19110	19110	0
373	20241015	150500	179202620	19110	19110	19110	19110	0
374	20241015	150400	179202620	19110	19110	19110	19110	199
375	20241015	150300	175399730	18990	19060	19060	18990	200
376	20241015	150200	171594590	19060	19060	19060	19060	3
377	20241015	150100	171537410	19050	19050	19050	19050	1
378	20241015	150000	171518360	19050	19050	19050	19050	7
379	20241015	145900	171385010	19030	19030	19030	19030	0
380	20241015	145800	171385010	19030	19030	19030	19030	0
381	20241015	145700	171385010	19030	19030	19030	19030	0
382	20241015	145600	171385010	19030	19030	19030	19030	0
383	20241015	145500	171385010	19030	19030	19030	19030	1
384	20241015	145400	171365980	19000	19000	19000	19000	0
385	20241015	145300	171365980	19000	19000	19000	19000	0
386	20241015	145200	171365980	19000	19000	19000	19000	0
387	20241015	145100	171365980	19000	19000	19000	19000	0
388	20241015	145000	171365980	19000	19000	19000	19000	0
389	20241015	144900	171365980	19000	19000	19000	19000	0
390	20241015	144800	171365980	19000	19000	19000	19000	0
391	20241015	144700	171365980	19000	19000	19000	19000	0
392	20241015	144600	171365980	19000	19000	19000	19000	0
393	20241015	144500	171365980	19000	19000	19000	19000	0
394	20241015	144400	171365980	19000	19000	19000	19000	0
395	20241015	144300	171365980	19000	19000	19000	19000	0
396	20241015	144200	171365980	19000	19000	19000	19000	0
397	20241015	144100	171365980	19000	19000	19000	19000	0
398	20241015	144000	171365980	19000	19000	19000	19000	7
399	20241015	143900	171232980	19000	19000	19000	19000	27
400	20241015	143800	170719980	19000	19000	19000	19000	0
401	20241015	143700	170719980	19000	19000	19000	19000	0
402	20241015	143600	170719980	19000	19000	19000	19000	0
403	20241015	143500	170719980	19000	19000	19000	19000	12
404	20241015	143400	170491980	19060	19060	19060	19060	1
405	20241015	143300	170472920	19000	19000	19000	19000	0
406	20241015	143200	170472920	19000	19000	19000	19000	0
407	20241015	143100	170472920	19000	19000	19000	19000	10
408	20241015	143000	170282920	19000	19000	19000	19000	25
409	20241015	142900	169807920	19070	19070	19070	19070	0
410	20241015	142800	169807920	19070	19070	19070	19070	0
411	20241015	142700	169807920	19070	19070	19070	19070	0
412	20241015	142600	169807920	19070	19070	19070	19070	0
413	20241015	142500	169807920	19070	19070	19070	19070	0
414	20241015	142400	169807920	19070	19070	19070	19070	0
415	20241015	142300	169807920	19070	19070	19070	19070	0
416	20241015	142200	169807920	19070	19070	19070	19070	0
417	20241015	142100	169807920	19070	19070	19070	19070	29
418	20241015	142000	169254890	19070	19070	19070	19070	1
419	20241015	141900	169235820	18930	18930	18930	18930	0
420	20241015	141800	169235820	18930	18930	18930	18930	0
421	20241015	141700	169235820	18930	18930	18930	18930	0
422	20241015	141600	169235820	18930	18930	18930	18930	0
423	20241015	141500	169235820	18930	18930	18930	18930	0
424	20241015	141400	169235820	18930	18930	18930	18930	0
425	20241015	141300	169235820	18930	18930	18930	18930	0
426	20241015	141200	169235820	18930	18930	18930	18930	0
427	20241015	141100	169235820	18930	18930	18930	18930	0
428	20241015	141000	169235820	18930	19070	19070	18930	278
429	20241015	140900	163973010	19080	19080	19080	19080	0
430	20241015	140800	163973010	19080	19080	19080	19080	0
431	20241015	140700	163973010	19080	19080	19080	19080	2
432	20241015	140600	163934850	19080	19080	19080	19080	0
433	20241015	140500	163934850	19080	19080	19080	19080	0
434	20241015	140400	163934850	19080	19080	19080	19080	2
435	20241015	140300	163896690	19080	19080	19080	19080	20
436	20241015	140200	163515090	19080	19080	19080	19080	0
437	20241015	140100	163515090	19080	18970	19080	18970	1207
438	20241015	140000	140498490	18870	18890	18890	18870	62
439	20241015	135900	139328030	18930	18930	18930	18930	1
440	20241015	135800	139309100	18870	18950	18950	18870	521
441	20241015	135700	129461730	18950	18950	18950	18950	0
442	20241015	135600	129461730	18950	18950	18950	18950	0
443	20241015	135500	129461730	18950	19010	19010	18950	349
444	20241015	135400	122831150	19010	19010	19010	19010	0
445	20241015	135300	122831150	19010	19010	19010	19010	0
446	20241015	135200	122831150	19010	19010	19010	19010	5
447	20241015	135100	122736100	19040	19040	19040	19040	5
448	20241015	135000	122640900	19010	19010	19010	19010	0
449	20241015	134900	122640900	19010	19010	19010	19010	0
450	20241015	134800	122640900	19010	19010	19010	19010	0
451	20241015	134700	122640900	19010	19010	19010	19010	0
452	20241015	134600	122640900	19010	19010	19010	19010	0
453	20241015	134500	122640900	19010	19010	19010	19010	0
454	20241015	134400	122640900	19010	19010	19010	19010	0
455	20241015	134300	122640900	19010	19010	19010	19010	0
456	20241015	134200	122640900	19010	19010	19010	19010	0
457	20241015	134100	122640900	19010	19010	19010	19010	0
458	20241015	134000	122640900	19010	19030	19030	19010	275
459	20241015	133900	117409590	19040	19040	19040	19040	0
460	20241015	133800	117409590	19040	19040	19040	19040	33
461	20241015	133700	116781270	19080	19080	19080	19080	0
462	20241015	133600	116781270	19080	19080	19080	19080	100
463	20241015	133500	114873270	19040	19040	19040	19040	0
464	20241015	133400	114873270	19040	19040	19040	19040	0
465	20241015	133300	114873270	19040	19050	19050	19040	156
466	20241015	133200	111902470	19080	19080	19080	19080	0
467	20241015	133100	111902470	19080	19080	19080	19080	0
468	20241015	133000	111902470	19080	19080	19080	19080	0
469	20241015	132900	111902470	19080	19080	19080	19080	0
470	20241015	132800	111902470	19080	19080	19080	19080	0
471	20241015	132700	111902470	19080	19080	19080	19080	0
472	20241015	132600	111902470	19080	19080	19080	19080	0
473	20241015	132500	111902470	19080	19080	19080	19080	0
474	20241015	132400	111902470	19080	19080	19080	19080	0
475	20241015	132300	111902470	19080	19080	19080	19080	0
476	20241015	132200	111902470	19080	19080	19080	19080	0
477	20241015	132100	111902470	19080	19080	19080	19080	0
478	20241015	132000	111902470	19080	19080	19080	19080	0
479	20241015	131900	111902470	19080	19080	19080	19080	100
480	20241015	131800	109994470	19030	19030	19030	19030	0
481	20241015	131700	109994470	19030	19030	19030	19030	0
482	20241015	131600	109994470	19030	19030	19030	19030	0
483	20241015	131500	109994470	19030	19030	19030	19030	0
484	20241015	131400	109994470	19030	19030	19030	19030	0
485	20241015	131300	109994470	19030	19030	19030	19030	0
486	20241015	131200	109994470	19030	19070	19080	19030	23
487	20241015	131100	109555990	19090	19090	19090	19090	0
488	20241015	131000	109555990	19090	19090	19090	19090	0
489	20241015	130900	109555990	19090	19090	19090	19090	0
490	20241015	130800	109555990	19090	19090	19090	19090	0
491	20241015	130700	109555990	19090	19090	19090	19090	0
492	20241015	130600	109555990	19090	19090	19090	19090	40
493	20241015	130500	108792390	19100	19100	19100	19100	0
494	20241015	130400	108792390	19100	19100	19100	19100	0
495	20241015	130300	108792390	19100	19100	19100	19100	5
496	20241015	130200	108696890	19020	19020	19020	19020	0
497	20241015	130100	108696890	19020	19020	19020	19020	0
498	20241015	130000	108696890	19020	19020	19020	19020	0
499	20241015	125900	108696890	19020	19020	19020	19020	0
500	20241015	125800	108696890	19020	19020	19020	19020	90
501	20241015	125700	106985090	19020	19020	19020	19020	100
502	20241015	125600	105083090	19020	19020	19020	19020	0
503	20241015	125500	105083090	19020	19020	19020	19020	0
504	20241015	125400	105083090	19020	19020	19020	19020	0
505	20241015	125300	105083090	19020	19020	19020	19020	0
506	20241015	125200	105083090	19020	19020	19020	19020	0
507	20241015	125100	105083090	19020	19020	19020	19020	0
508	20241015	125000	105083090	19020	19020	19020	19020	0
509	20241015	124900	105083090	19020	19180	19180	19010	1641
510	20241015	124800	73702290	19210	19210	19210	19210	0
511	20241015	124700	73702290	19210	19210	19210	19210	0
512	20241015	124600	73702290	19210	19210	19210	19210	0
513	20241015	124500	73702290	19210	19210	19210	19210	0
514	20241015	124400	73702290	19210	19210	19210	19210	0
515	20241015	124300	73702290	19210	19210	19210	19210	0
516	20241015	124200	73702290	19210	19210	19210	19210	10
517	20241015	124100	73510190	19210	19210	19210	19210	0
518	20241015	124000	73510190	19210	19210	19210	19210	0
519	20241015	123900	73510190	19210	19210	19210	19210	0
520	20241015	123800	73510190	19210	19210	19210	19210	0
521	20241015	123700	73510190	19210	19210	19210	19210	0
522	20241015	123600	73510190	19210	19210	19210	19210	0
523	20241015	123500	73510190	19210	19210	19210	19210	0
524	20241015	123400	73510190	19210	19210	19210	19210	0
525	20241015	123300	73510190	19210	19210	19210	19210	0
526	20241015	123200	73510190	19210	19210	19210	19210	56
527	20241015	123100	72434430	19170	19170	19170	19170	0
528	20241015	123000	72434430	19170	19170	19170	19170	0
529	20241015	122900	72434430	19170	19170	19170	19170	0
530	20241015	122800	72434430	19170	19170	19170	19170	0
531	20241015	122700	72434430	19170	19170	19170	19170	0
532	20241015	122600	72434430	19170	19170	19170	19170	0
533	20241015	122500	72434430	19170	19170	19170	19170	0
534	20241015	122400	72434430	19170	19170	19170	19170	0
535	20241015	122300	72434430	19170	19170	19170	19170	0
536	20241015	122200	72434430	19170	19170	19170	19170	0
537	20241015	122100	72434430	19170	19170	19170	19170	0
538	20241015	122000	72434430	19170	19170	19170	19170	0
539	20241015	121900	72434430	19170	19170	19170	19170	0
540	20241015	121800	72434430	19170	19170	19170	19170	0
541	20241015	121700	72434430	19170	19180	19180	19170	1148
542	20241015	121600	50417060	19180	19180	19180	19180	0
543	20241015	121500	50417060	19180	19180	19180	19180	0
544	20241015	121400	50417060	19180	19180	19180	19180	20
545	20241015	121300	50033460	19250	19250	19250	19250	0
546	20241015	121200	50033460	19250	19250	19250	19250	0
547	20241015	121100	50033460	19250	19250	19250	19250	0
548	20241015	121000	50033460	19250	19250	19250	19250	0
549	20241015	120900	50033460	19250	19250	19250	19250	0
550	20241015	120800	50033460	19250	19250	19250	19250	0
551	20241015	120700	50033460	19250	19250	19250	19250	0
552	20241015	120600	50033460	19250	19250	19250	19250	0
553	20241015	120500	50033460	19250	19250	19250	19250	0
554	20241015	120400	50033460	19250	19250	19250	19250	2
555	20241015	120300	49994960	19180	19180	19180	19180	0
556	20241015	120200	49994960	19180	19180	19180	19180	0
557	20241015	120100	49994960	19180	19180	19180	19180	0
558	20241015	120000	49994960	19180	19180	19180	19180	0
559	20241015	115900	49994960	19180	19180	19180	19180	0
560	20241015	115800	49994960	19180	19180	19180	19180	0
561	20241015	115700	49994960	19180	19180	19180	19180	0
562	20241015	115600	49994960	19180	19180	19180	19180	0
563	20241015	115500	49994960	19180	19180	19180	19180	0
564	20241015	115400	49994960	19180	19180	19180	19180	0
565	20241015	115300	49994960	19180	19180	19180	19180	0
566	20241015	115200	49994960	19180	19180	19180	19180	0
567	20241015	115100	49994960	19180	19180	19180	19180	0
568	20241015	115000	49994960	19180	19180	19180	19180	0
569	20241015	114900	49994960	19180	19180	19180	19180	0
570	20241015	114800	49994960	19180	19180	19180	19180	0
571	20241015	114700	49994960	19180	19180	19180	19180	0
572	20241015	114600	49994960	19180	19180	19180	19180	0
573	20241015	114500	49994960	19180	19180	19180	19180	0
574	20241015	114400	49994960	19180	19180	19180	19180	0
575	20241015	114300	49994960	19180	19180	19180	19180	0
576	20241015	114200	49994960	19180	19180	19180	19180	0
577	20241015	114100	49994960	19180	19180	19180	19180	0
578	20241015	114000	49994960	19180	19210	19210	19180	50
579	20241015	113900	49035590	19210	19210	19210	19210	0
580	20241015	113800	49035590	19210	19210	19210	19210	0
581	20241015	113700	49035590	19210	19210	19210	19210	0
582	20241015	113600	49035590	19210	19230	19230	19210	150
583	20241015	113500	46152010	19260	19260	19260	19260	0
584	20241015	113400	46152010	19260	19260	19260	19260	0
585	20241015	113300	46152010	19260	19260	19260	19260	0
586	20241015	113200	46152010	19260	19260	19260	19260	200
587	20241015	113100	42300010	19260	19260	19260	19260	0
588	20241015	113000	42300010	19260	19260	19260	19260	10
589	20241015	112900	42107410	19220	19220	19220	19220	0
590	20241015	112800	42107410	19220	19220	19220	19220	0
591	20241015	112700	42107410	19220	19220	19220	19220	0
592	20241015	112600	42107410	19220	19220	19220	19220	0
593	20241015	112500	42107410	19220	19220	19220	19220	28
594	20241015	112400	41569250	19220	19220	19220	19220	100
595	20241015	112300	39647250	19210	19210	19210	19210	0
596	20241015	112200	39647250	19210	19210	19210	19210	0
597	20241015	112100	39647250	19210	19210	19210	19210	30
598	20241015	112000	39070950	19200	19200	19200	19200	0
599	20241015	111900	39070950	19200	19200	19200	19200	0
600	20241015	111800	39070950	19200	19200	19200	19200	112
601	20241015	111700	36920550	19180	19180	19180	19180	0
602	20241015	111600	36920550	19180	19180	19180	19180	0
603	20241015	111500	36920550	19180	19180	19180	19180	0
604	20241015	111400	36920550	19180	19180	19180	19180	0
605	20241015	111300	36920550	19180	19180	19180	19180	0
606	20241015	111200	36920550	19180	19180	19180	19180	11
607	20241015	111100	36709570	19180	19180	19180	19180	0
608	20241015	111000	36709570	19180	19180	19180	19180	56
609	20241015	110900	35635490	19210	19220	19220	19210	87
610	20241015	110800	33963950	19230	19230	19230	19230	0
611	20241015	110700	33963950	19230	19230	19230	19230	105
612	20241015	110600	31944800	19250	19250	19250	19250	0
613	20241015	110500	31944800	19250	19250	19250	19250	10
614	20241015	110400	31752300	19250	19250	19250	19250	5
615	20241015	110300	31656050	19310	19310	19310	19310	0
616	20241015	110200	31656050	19310	19310	19310	19310	0
617	20241015	110100	31656050	19310	19310	19310	19310	0
618	20241015	110000	31656050	19310	19310	19310	19310	0
619	20241015	105900	31656050	19310	19310	19310	19310	0
620	20241015	105800	31656050	19310	19310	19310	19310	0
621	20241015	105700	31656050	19310	19310	19310	19310	0
622	20241015	105600	31656050	19310	19310	19310	19310	0
623	20241015	105500	31656050	19310	19310	19310	19310	0
624	20241015	105400	31656050	19310	19310	19310	19310	0
625	20241015	105300	31656050	19310	19310	19310	19310	0
626	20241015	105200	31656050	19310	19310	19310	19310	0
627	20241015	105100	31656050	19310	19310	19310	19310	0
628	20241015	105000	31656050	19310	19310	19310	19310	0
629	20241015	104900	31656050	19310	19310	19310	19310	0
630	20241015	104800	31656050	19310	19310	19310	19310	0
631	20241015	104700	31656050	19310	19310	19310	19310	0
632	20241015	104600	31656050	19310	19310	19310	19310	0
633	20241015	104500	31656050	19310	19310	19310	19310	0
634	20241015	104400	31656050	19310	19310	19310	19310	0
635	20241015	104300	31656050	19310	19310	19310	19310	0
636	20241015	104200	31656050	19310	19310	19310	19310	0
637	20241015	104100	31656050	19310	19310	19310	19310	0
638	20241015	104000	31656050	19310	19310	19310	19310	0
639	20241015	103900	31656050	19310	19310	19310	19310	0
640	20241015	103800	31656050	19310	19310	19310	19310	0
641	20241015	103700	31656050	19310	19310	19310	19310	0
642	20241015	103600	31656050	19310	19310	19310	19310	0
643	20241015	103500	31656050	19310	19310	19310	19310	10
644	20241015	103400	31462950	19220	19270	19270	19220	298
645	20241015	103300	25731350	19370	19370	19370	19370	0
646	20241015	103200	25731350	19370	19370	19370	19370	0
647	20241015	103100	25731350	19370	19370	19370	19370	0
648	20241015	103000	25731350	19370	19370	19370	19370	0
649	20241015	102900	25731350	19370	19370	19370	19370	0
650	20241015	102800	25731350	19370	19370	19370	19370	0
651	20241015	102700	25731350	19370	19370	19370	19370	0
652	20241015	102600	25731350	19370	19370	19370	19370	0
653	20241015	102500	25731350	19370	19370	19370	19370	0
654	20241015	102400	25731350	19370	19370	19370	19370	0
655	20241015	102300	25731350	19370	19370	19370	19370	0
656	20241015	102200	25731350	19370	19370	19370	19370	0
657	20241015	102100	25731350	19370	19370	19370	19370	6
658	20241015	102000	25615130	19310	19360	19360	19310	183
659	20241015	101900	22080510	19370	19370	19370	19370	0
660	20241015	101800	22080510	19370	19370	19370	19370	0
661	20241015	101700	22080510	19370	19370	19370	19370	0
662	20241015	101600	22080510	19370	19370	19370	19370	100
663	20241015	101500	20143510	19370	19370	19370	19370	0
664	20241015	101400	20143510	19370	19370	19370	19370	0
665	20241015	101300	20143510	19370	19370	19370	19370	0
666	20241015	101200	20143510	19370	19370	19370	19370	0
667	20241015	101100	20143510	19370	19370	19370	19370	0
668	20241015	101000	20143510	19370	19370	19370	19370	30
669	20241015	100900	19562410	19370	19370	19370	19370	0
670	20241015	100800	19562410	19370	19370	19370	19370	0
671	20241015	100700	19562410	19370	19370	19370	19370	0
672	20241015	100600	19562410	19370	19370	19370	19370	0
673	20241015	100500	19562410	19370	19370	19370	19370	0
674	20241015	100400	19562410	19370	19370	19370	19370	0
675	20241015	100300	19562410	19370	19370	19370	19370	0
676	20241015	100200	19562410	19370	19370	19370	19370	0
677	20241015	100100	19562410	19370	19370	19370	19370	0
678	20241015	100000	19562410	19370	19370	19370	19370	0
679	20241015	095900	19562410	19370	19370	19370	19370	0
680	20241015	095800	19562410	19370	19370	19370	19370	1
681	20241015	095700	19543040	19370	19370	19370	19370	0
682	20241015	095600	19543040	19370	19370	19370	19370	0
683	20241015	095500	19543040	19370	19370	19370	19370	0
684	20241015	095400	19543040	19370	19370	19370	19370	0
685	20241015	095300	19543040	19370	19370	19370	19370	0
686	20241015	095200	19543040	19370	19370	19370	19370	0
687	20241015	095100	19543040	19370	19370	19370	19370	0
688	20241015	095000	19543040	19370	19370	19370	19370	0
689	20241015	094900	19543040	19370	19370	19370	19370	0
690	20241015	094800	19543040	19370	19370	19370	19370	4
691	20241015	094700	19465560	19370	19370	19370	19370	0
692	20241015	094600	19465560	19370	19370	19370	19370	0
693	20241015	094500	19465560	19370	19370	19370	19370	0
694	20241015	094400	19465560	19370	19370	19370	19370	0
695	20241015	094300	19465560	19370	19370	19370	19370	0
696	20241015	094200	19465560	19370	19370	19370	19370	0
697	20241015	094100	19465560	19370	19370	19370	19370	0
698	20241015	094000	19465560	19370	19370	19370	19370	0
699	20241015	093900	19465560	19370	19370	19370	19370	0
700	20241015	093800	19465560	19370	19370	19370	19370	0
701	20241015	093700	19465560	19370	19370	19370	19370	0
702	20241015	093600	19465560	19370	19370	19370	19370	0
703	20241015	093500	19465560	19370	19410	19410	19370	718
704	20241015	093400	5546030	19410	19410	19410	19410	0
705	20241015	093300	5546030	19410	19410	19410	19410	0
706	20241015	093200	5546030	19410	19410	19410	19410	0
707	20241015	093100	5546030	19410	19410	19410	19410	0
708	20241015	093000	5546030	19410	19420	19420	19410	51
709	20241015	092900	4555620	19420	19420	19420	19420	0
710	20241015	092800	4555620	19420	19420	19420	19420	0
711	20241015	092700	4555620	19420	19420	19420	19420	0
712	20241015	092600	4555620	19420	19420	19420	19420	41
713	20241015	092500	3759400	19430	19430	19430	19430	1
714	20241015	092400	3739970	19530	19530	19530	19530	80
715	20241015	092300	2177570	19430	19430	19430	19430	0
716	20241015	092200	2177570	19430	19430	19430	19430	0
717	20241015	092100	2177570	19430	19430	19430	19430	0
718	20241015	092000	2177570	19430	19430	19430	19430	16
719	20241015	091900	1866690	19580	19580	19580	19580	0
720	20241015	091800	1866690	19580	19580	19580	19580	0
721	20241015	091700	1866690	19580	19530	19580	19530	5
722	20241015	091600	1768840	19590	19590	19590	19590	0
723	20241015	091500	1768840	19590	19590	19590	19590	0
724	20241015	091400	1768840	19590	19590	19590	19590	0
725	20241015	091300	1768840	19590	19590	19590	19590	10
726	20241015	091200	1572940	19420	19420	19420	19420	0
727	20241015	091100	1572940	19420	19420	19420	19420	0
728	20241015	091000	1572940	19420	19420	19420	19420	0
729	20241015	090900	1572940	19420	19420	19420	19420	0
730	20241015	090800	1572940	19420	19420	19420	19420	0
731	20241015	090700	1572940	19420	19420	19420	19420	0
732	20241015	090600	1572940	19420	19420	19420	19420	0
733	20241015	090500	1572940	19420	19420	19420	19420	0
734	20241015	090400	1572940	19420	19420	19420	19420	11
735	20241015	090300	1359320	19420	19410	19420	19410	50
736	20241015	090200	388350	19410	19410	19410	19410	5
737	20241015	090100	291300	19420	19420	19420	19420	0
738	20241015	090000	291300	19420	19420	19420	19420	15