KissMeData/311690/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211400	31464700	11990	11990	11990	11990	25
3	20241018	211300	31464700	11990	11990	11990	11990	0
4	20241018	211200	31464700	11990	11990	11990	11990	0
5	20241018	211100	31464700	11990	11990	11990	11990	0
6	20241018	211000	31464700	11990	11990	11990	11990	0
7	20241018	210900	31464700	11990	11990	11990	11990	0
8	20241018	210800	31464700	11990	11990	11990	11990	0
9	20241018	210700	31464700	11990	11990	11990	11990	0
10	20241018	210600	31464700	11990	11990	11990	11990	0
11	20241018	210500	31464700	11990	11990	11990	11990	0
12	20241018	210400	31464700	11990	11990	11990	11990	0
13	20241018	210300	31464700	11990	11990	11990	11990	0
14	20241018	210200	31464700	11990	11990	11990	11990	0
15	20241018	210100	31464700	11990	11990	11990	11990	0
16	20241018	210000	31464700	11990	11990	11990	11990	0
17	20241018	205900	31464700	11990	11990	11990	11990	0
18	20241018	205800	31464700	11990	11990	11990	11990	0
19	20241018	205700	31464700	11990	11990	11990	11990	0
20	20241018	205600	31464700	11990	11990	11990	11990	0
21	20241018	205500	31464700	11990	11990	11990	11990	0
22	20241018	205400	31464700	11990	11990	11990	11990	0
23	20241018	205300	31464700	11990	11990	11990	11990	0
24	20241018	205200	31464700	11990	11990	11990	11990	0
25	20241018	205100	31464700	11990	11990	11990	11990	0
26	20241018	205000	31464700	11990	11990	11990	11990	0
27	20241018	204900	31464700	11990	11990	11990	11990	0
28	20241018	204800	31464700	11990	11990	11990	11990	0
29	20241018	204700	31464700	11990	11990	11990	11990	0
30	20241018	204600	31464700	11990	11990	11990	11990	0
31	20241018	204500	31464700	11990	11990	11990	11990	0
32	20241018	204400	31464700	11990	11990	11990	11990	25
33	20241018	204300	31464700	11990	11990	11990	11990	0
34	20241018	204200	31464700	11990	11990	11990	11990	0
35	20241018	204100	31464700	11990	11990	11990	11990	0
36	20241018	204000	31464700	11990	11990	11990	11990	0
37	20241018	203900	31464700	11990	11990	11990	11990	0
38	20241018	203800	31464700	11990	11990	11990	11990	0
39	20241018	203700	31464700	11990	11990	11990	11990	0
40	20241018	203600	31464700	11990	11990	11990	11990	0
41	20241018	203500	31464700	11990	11990	11990	11990	0
42	20241018	203400	31464700	11990	11990	11990	11990	0
43	20241018	203300	31464700	11990	11990	11990	11990	0
44	20241018	203200	31464700	11990	11990	11990	11990	0
45	20241018	203100	31464700	11990	11990	11990	11990	0
46	20241018	203000	31464700	11990	11990	11990	11990	0
47	20241018	202900	31464700	11990	11990	11990	11990	0
48	20241018	202800	31464700	11990	11990	11990	11990	0
49	20241018	202700	31464700	11990	11990	11990	11990	0
50	20241018	202600	31464700	11990	11990	11990	11990	0
51	20241018	202500	31464700	11990	11990	11990	11990	0
52	20241018	202400	31464700	11990	11990	11990	11990	0
53	20241018	202300	31464700	11990	11990	11990	11990	0
54	20241018	202200	31464700	11990	11990	11990	11990	0
55	20241018	202100	31464700	11990	11990	11990	11990	0
56	20241018	202000	31464700	11990	11990	11990	11990	0
57	20241018	201900	31464700	11990	11990	11990	11990	0
58	20241018	201800	31464700	11990	11990	11990	11990	0
59	20241018	201700	31464700	11990	11990	11990	11990	0
60	20241018	201600	31464700	11990	11990	11990	11990	0
61	20241018	201500	31464700	11990	11990	11990	11990	0
62	20241018	201400	31464700	11990	11990	11990	11990	25
63	20241018	201300	31464700	11990	11990	11990	11990	0
64	20241018	201200	31464700	11990	11990	11990	11990	0
65	20241018	201100	31464700	11990	11990	11990	11990	0
66	20241018	201000	31464700	11990	11990	11990	11990	0
67	20241018	200900	31464700	11990	11990	11990	11990	0
68	20241018	200800	31464700	11990	11990	11990	11990	0
69	20241018	200700	31464700	11990	11990	11990	11990	0
70	20241018	200600	31464700	11990	11990	11990	11990	0
71	20241018	200500	31464700	11990	11990	11990	11990	0
72	20241018	200400	31464700	11990	11990	11990	11990	0
73	20241018	200300	31464700	11990	11990	11990	11990	0
74	20241018	200200	31464700	11990	11990	11990	11990	0
75	20241018	200100	31464700	11990	11990	11990	11990	0
76	20241018	200000	31464700	11990	11990	11990	11990	0
77	20241018	195900	31464700	11990	11990	11990	11990	0
78	20241018	195800	31464700	11990	11990	11990	11990	0
79	20241018	195700	31464700	11990	11990	11990	11990	0
80	20241018	195600	31464700	11990	11990	11990	11990	0
81	20241018	195500	31464700	11990	11990	11990	11990	0
82	20241018	195400	31464700	11990	11990	11990	11990	0
83	20241018	195300	31464700	11990	11990	11990	11990	0
84	20241018	195200	31464700	11990	11990	11990	11990	0
85	20241018	195100	31464700	11990	11990	11990	11990	0
86	20241018	195000	31464700	11990	11990	11990	11990	0
87	20241018	194900	31464700	11990	11990	11990	11990	0
88	20241018	194800	31464700	11990	11990	11990	11990	0
89	20241018	194700	31464700	11990	11990	11990	11990	0
90	20241018	194600	31464700	11990	11990	11990	11990	0
91	20241018	194500	31464700	11990	11990	11990	11990	0
92	20241018	194400	31464700	11990	11990	11990	11990	25
93	20241018	194300	31464700	11990	11990	11990	11990	0
94	20241018	194200	31464700	11990	11990	11990	11990	0
95	20241018	194100	31464700	11990	11990	11990	11990	0
96	20241018	194000	31464700	11990	11990	11990	11990	0
97	20241018	193900	31464700	11990	11990	11990	11990	0
98	20241018	193800	31464700	11990	11990	11990	11990	0
99	20241018	193700	31464700	11990	11990	11990	11990	0
100	20241018	193600	31464700	11990	11990	11990	11990	0
101	20241018	193500	31464700	11990	11990	11990	11990	0
102	20241018	193400	31464700	11990	11990	11990	11990	0
103	20241018	193300	31464700	11990	11990	11990	11990	0
104	20241018	193200	31464700	11990	11990	11990	11990	0
105	20241018	193100	31464700	11990	11990	11990	11990	0
106	20241018	193000	31464700	11990	11990	11990	11990	0
107	20241018	192900	31464700	11990	11990	11990	11990	0
108	20241018	192800	31464700	11990	11990	11990	11990	0
109	20241018	192700	31464700	11990	11990	11990	11990	0
110	20241018	192600	31464700	11990	11990	11990	11990	0
111	20241018	192500	31464700	11990	11990	11990	11990	0
112	20241018	192400	31464700	11990	11990	11990	11990	0
113	20241018	192300	31464700	11990	11990	11990	11990	0
114	20241018	192200	31464700	11990	11990	11990	11990	0
115	20241018	192100	31464700	11990	11990	11990	11990	0
116	20241018	192000	31464700	11990	11990	11990	11990	0
117	20241018	191900	31464700	11990	11990	11990	11990	0
118	20241018	191800	31464700	11990	11990	11990	11990	0
119	20241018	191700	31464700	11990	11990	11990	11990	0
120	20241018	191600	31464700	11990	11990	11990	11990	0
121	20241018	191500	31464700	11990	11990	11990	11990	0
122	20241018	191400	31464700	11990	11990	11990	11990	25
123	20241018	191300	31464700	11990	11990	11990	11990	0
124	20241018	191200	31464700	11990	11990	11990	11990	0
125	20241018	191100	31464700	11990	11990	11990	11990	0
126	20241018	191000	31464700	11990	11990	11990	11990	0
127	20241018	190900	31464700	11990	11990	11990	11990	0
128	20241018	190800	31464700	11990	11990	11990	11990	0
129	20241018	190700	31464700	11990	11990	11990	11990	0
130	20241018	190600	31464700	11990	11990	11990	11990	0
131	20241018	190500	31464700	11990	11990	11990	11990	0
132	20241018	190400	31464700	11990	11990	11990	11990	0
133	20241018	190300	31464700	11990	11990	11990	11990	0
134	20241018	190200	31464700	11990	11990	11990	11990	0
135	20241018	190100	31464700	11990	11990	11990	11990	0
136	20241018	190000	31464700	11990	11990	11990	11990	0
137	20241018	185900	31464700	11990	11990	11990	11990	0
138	20241018	185800	31464700	11990	11990	11990	11990	0
139	20241018	185700	31464700	11990	11990	11990	11990	0
140	20241018	185600	31464700	11990	11990	11990	11990	0
141	20241018	185500	31464700	11990	11990	11990	11990	0
142	20241018	185400	31464700	11990	11990	11990	11990	0
143	20241018	185300	31464700	11990	11990	11990	11990	0
144	20241018	185200	31464700	11990	11990	11990	11990	0
145	20241018	185100	31464700	11990	11990	11990	11990	0
146	20241018	185000	31464700	11990	11990	11990	11990	0
147	20241018	184900	31464700	11990	11990	11990	11990	0
148	20241018	184800	31464700	11990	11990	11990	11990	0
149	20241018	184700	31464700	11990	11990	11990	11990	0
150	20241018	184600	31464700	11990	11990	11990	11990	0
151	20241018	184500	31464700	11990	11990	11990	11990	0
152	20241018	184400	31464700	11990	11990	11990	11990	25
153	20241018	184300	31464700	11990	11990	11990	11990	0
154	20241018	184200	31464700	11990	11990	11990	11990	0
155	20241018	184100	31464700	11990	11990	11990	11990	0
156	20241018	184000	31464700	11990	11990	11990	11990	0
157	20241018	183900	31464700	11990	11990	11990	11990	0
158	20241018	183800	31464700	11990	11990	11990	11990	0
159	20241018	183700	31464700	11990	11990	11990	11990	0
160	20241018	183600	31464700	11990	11990	11990	11990	0
161	20241018	183500	31464700	11990	11990	11990	11990	0
162	20241018	183400	31464700	11990	11990	11990	11990	0
163	20241018	183300	31464700	11990	11990	11990	11990	0
164	20241018	183200	31464700	11990	11990	11990	11990	0
165	20241018	183100	31464700	11990	11990	11990	11990	0
166	20241018	183000	31464700	11990	11990	11990	11990	0
167	20241018	182900	31464700	11990	11990	11990	11990	0
168	20241018	182800	31464700	11990	11990	11990	11990	0
169	20241018	182700	31464700	11990	11990	11990	11990	0
170	20241018	182600	31464700	11990	11990	11990	11990	0
171	20241018	182500	31464700	11990	11990	11990	11990	0
172	20241018	182400	31464700	11990	11990	11990	11990	0
173	20241018	182300	31464700	11990	11990	11990	11990	0
174	20241018	182200	31464700	11990	11990	11990	11990	0
175	20241018	182100	31464700	11990	11990	11990	11990	0
176	20241018	182000	31464700	11990	11990	11990	11990	0
177	20241018	181900	31464700	11990	11990	11990	11990	0
178	20241018	181800	31464700	11990	11990	11990	11990	0
179	20241018	181700	31464700	11990	11990	11990	11990	0
180	20241018	181600	31464700	11990	11990	11990	11990	0
181	20241018	181500	31464700	11990	11990	11990	11990	0
182	20241018	181400	31464700	11990	11990	11990	11990	25
183	20241018	181300	31464700	11990	11990	11990	11990	0
184	20241018	181200	31464700	11990	11990	11990	11990	0
185	20241018	181100	31464700	11990	11990	11990	11990	0
186	20241018	181000	31464700	11990	11990	11990	11990	0
187	20241018	180900	31464700	11990	11990	11990	11990	0
188	20241018	180800	31464700	11990	11990	11990	11990	0
189	20241018	180700	31464700	11990	11990	11990	11990	0
190	20241018	180600	31464700	11990	11990	11990	11990	0
191	20241018	180500	31464700	11990	11990	11990	11990	0
192	20241018	180400	31464700	11990	11990	11990	11990	0
193	20241018	180300	31464700	11990	11990	11990	11990	0
194	20241018	180200	31464700	11990	11990	11990	11990	0
195	20241018	180100	31464700	11990	11990	11990	11990	0
196	20241018	180000	31464700	11990	11990	11990	11990	0
197	20241018	175900	31464700	11990	11990	11990	11990	0
198	20241018	175800	31464700	11990	11990	11990	11990	0
199	20241018	175700	31464700	11990	11990	11990	11990	0
200	20241018	175600	31464700	11990	11990	11990	11990	0
201	20241018	175500	31464700	11990	11990	11990	11990	0
202	20241018	175400	31464700	11990	11990	11990	11990	0
203	20241018	175300	31464700	11990	11990	11990	11990	0
204	20241018	175200	31464700	11990	11990	11990	11990	0
205	20241018	175100	31464700	11990	11990	11990	11990	0
206	20241018	175000	31464700	11990	11990	11990	11990	0
207	20241018	174900	31464700	11990	11990	11990	11990	0
208	20241018	174800	31464700	11990	11990	11990	11990	0
209	20241018	174700	31464700	11990	11990	11990	11990	0
210	20241018	174600	31464700	11990	11990	11990	11990	0
211	20241018	174500	31464700	11990	11990	11990	11990	0
212	20241018	174400	31464700	11990	11990	11990	11990	25
213	20241018	174300	31464700	11990	11990	11990	11990	0
214	20241018	174200	31464700	11990	11990	11990	11990	0
215	20241018	174100	31464700	11990	11990	11990	11990	0
216	20241018	174000	31464700	11990	11990	11990	11990	0
217	20241018	173900	31464700	11990	11990	11990	11990	0
218	20241018	173800	31464700	11990	11990	11990	11990	0
219	20241018	173700	31464700	11990	11990	11990	11990	0
220	20241018	173600	31464700	11990	11990	11990	11990	0
221	20241018	173500	31464700	11990	11990	11990	11990	0
222	20241018	173400	31464700	11990	11990	11990	11990	0
223	20241018	173300	31464700	11990	11990	11990	11990	0
224	20241018	173200	31464700	11990	11990	11990	11990	0
225	20241018	173100	31464700	11990	11990	11990	11990	0
226	20241018	173000	31464700	11990	11990	11990	11990	0
227	20241018	172900	31464700	11990	11990	11990	11990	0
228	20241018	172800	31464700	11990	11990	11990	11990	0
229	20241018	172700	31464700	11990	11990	11990	11990	0
230	20241018	172600	31464700	11990	11990	11990	11990	0
231	20241018	172500	31464700	11990	11990	11990	11990	0
232	20241018	172400	31464700	11990	11990	11990	11990	0
233	20241018	172300	31464700	11990	11990	11990	11990	0
234	20241018	172200	31464700	11990	11990	11990	11990	0
235	20241018	172100	31464700	11990	11990	11990	11990	0
236	20241018	172000	31464700	11990	11990	11990	11990	0
237	20241018	171900	31464700	11990	11990	11990	11990	0
238	20241018	171800	31464700	11990	11990	11990	11990	0
239	20241018	171700	31464700	11990	11990	11990	11990	0
240	20241018	171600	31464700	11990	11990	11990	11990	0
241	20241018	171500	31464700	11990	11990	11990	11990	0
242	20241018	171400	31464700	11990	11990	11990	11990	25
243	20241018	171300	31464700	11990	11990	11990	11990	0
244	20241018	171200	31464700	11990	11990	11990	11990	0
245	20241018	171100	31464700	11990	11990	11990	11990	0
246	20241018	171000	31464700	11990	11990	11990	11990	0
247	20241018	170900	31464700	11990	11990	11990	11990	0
248	20241018	170800	31464700	11990	11990	11990	11990	0
249	20241018	170700	31464700	11990	11990	11990	11990	0
250	20241018	170600	31464700	11990	11990	11990	11990	0
251	20241018	170500	31464700	11990	11990	11990	11990	0
252	20241018	170400	31464700	11990	11990	11990	11990	0
253	20241018	170300	31464700	11990	11990	11990	11990	0
254	20241018	170200	31464700	11990	11990	11990	11990	0
255	20241018	170100	31464700	11990	11990	11990	11990	0
256	20241018	170000	31464700	11990	11990	11990	11990	0
257	20241018	165900	31464700	11990	11990	11990	11990	0
258	20241018	165800	31464700	11990	11990	11990	11990	0
259	20241018	165700	31464700	11990	11990	11990	11990	0
260	20241018	165600	31464700	11990	11990	11990	11990	0
261	20241018	165500	31464700	11990	11990	11990	11990	0
262	20241018	165400	31464700	11990	11990	11990	11990	0
263	20241018	165300	31464700	11990	11990	11990	11990	0
264	20241018	165200	31464700	11990	11990	11990	11990	0
265	20241018	165100	31464700	11990	11990	11990	11990	0
266	20241018	165000	31464700	11990	11990	11990	11990	0
267	20241018	164900	31464700	11990	11990	11990	11990	0
268	20241018	164800	31464700	11990	11990	11990	11990	0
269	20241018	164700	31464700	11990	11990	11990	11990	0
270	20241018	164600	31464700	11990	11990	11990	11990	0
271	20241018	164500	31464700	11990	11990	11990	11990	0
272	20241018	164400	31464700	11990	11990	11990	11990	25
273	20241018	164300	31464700	11990	11990	11990	11990	0
274	20241018	164200	31464700	11990	11990	11990	11990	0
275	20241018	164100	31464700	11990	11990	11990	11990	0
276	20241018	164000	31464700	11990	11990	11990	11990	0
277	20241018	163900	31464700	11990	11990	11990	11990	0
278	20241018	163800	31464700	11990	11990	11990	11990	0
279	20241018	163700	31464700	11990	11990	11990	11990	0
280	20241018	163600	31464700	11990	11990	11990	11990	0
281	20241018	163500	31464700	11990	11990	11990	11990	0
282	20241018	163400	31464700	11990	11990	11990	11990	0
283	20241018	163300	31464700	11990	11990	11990	11990	0
284	20241018	163200	31464700	11990	11990	11990	11990	0
285	20241018	163100	31464700	11990	11990	11990	11990	0
286	20241018	163000	31464700	11990	11990	11990	11990	0
287	20241018	162900	31464700	11990	11990	11990	11990	0
288	20241018	162800	31464700	11990	11990	11990	11990	0
289	20241018	162700	31464700	11990	11990	11990	11990	0
290	20241018	162600	31464700	11990	11990	11990	11990	0
291	20241018	162500	31464700	11990	11990	11990	11990	0
292	20241018	162400	31464700	11990	11990	11990	11990	0
293	20241018	162300	31464700	11990	11990	11990	11990	0
294	20241018	162200	31464700	11990	11990	11990	11990	0
295	20241018	162100	31464700	11990	11990	11990	11990	0
296	20241018	162000	31464700	11990	11990	11990	11990	0
297	20241018	161900	31464700	11990	11990	11990	11990	0
298	20241018	161800	31464700	11990	11990	11990	11990	0
299	20241018	161700	31464700	11990	11990	11990	11990	0
300	20241018	161600	31464700	11990	11990	11990	11990	0
301	20241018	161500	31464700	11990	11990	11990	11990	0
302	20241018	161400	31464700	11990	11990	11990	11990	25
303	20241018	161300	31464700	11990	11990	11990	11990	0
304	20241018	161200	31464700	11990	11990	11990	11990	0
305	20241018	161100	31464700	11990	11990	11990	11990	0
306	20241018	161000	31464700	11990	11990	11990	11990	0
307	20241018	160900	31464700	11990	11990	11990	11990	0
308	20241018	160800	31464700	11990	11990	11990	11990	0
309	20241018	160700	31464700	11990	11990	11990	11990	0
310	20241018	160600	31464700	11990	11990	11990	11990	0
311	20241018	160500	31464700	11990	11990	11990	11990	0
312	20241018	160400	31464700	11990	11990	11990	11990	0
313	20241018	160300	31464700	11990	11990	11990	11990	0
314	20241018	160200	31464700	11990	11990	11990	11990	0
315	20241018	160100	31464700	11990	11990	11990	11990	0
316	20241018	160000	31464700	11990	11990	11990	11990	0
317	20241018	155900	31464700	11990	11990	11990	11990	0
318	20241018	155800	31464700	11990	11990	11990	11990	0
319	20241018	155700	31464700	11990	11990	11990	11990	0
320	20241018	155600	31464700	11990	11990	11990	11990	0
321	20241018	155500	31464700	11990	11990	11990	11990	0
322	20241018	155400	31464700	11990	11990	11990	11990	0
323	20241018	155300	31464700	11990	11990	11990	11990	0
324	20241018	155200	31464700	11990	11990	11990	11990	0
325	20241018	155100	31464700	11990	11990	11990	11990	0
326	20241018	155000	31464700	11990	11990	11990	11990	0
327	20241018	154900	31464700	11990	11990	11990	11990	0
328	20241018	154800	31464700	11990	11990	11990	11990	0
329	20241018	154700	31464700	11990	11990	11990	11990	0
330	20241018	154600	31464700	11990	11990	11990	11990	0
331	20241018	154500	31464700	11990	11990	11990	11990	0
332	20241018	154400	31464700	11990	11990	11990	11990	25
333	20241018	154300	31464700	11990	11990	11990	11990	0
334	20241018	154200	31464700	11990	11990	11990	11990	0
335	20241018	154100	31464700	11990	11990	11990	11990	0
336	20241018	154000	31464700	11990	11990	11990	11990	0
337	20241018	153900	31464700	11990	11990	11990	11990	0
338	20241018	153800	31464700	11990	11990	11990	11990	0
339	20241018	153700	31464700	11990	11990	11990	11990	0
340	20241018	153600	31464700	11990	11990	11990	11990	0
341	20241018	153500	31464700	11990	11990	11990	11990	0
342	20241018	153400	31464700	11990	11990	11990	11990	0
343	20241018	153300	31464700	11990	11990	11990	11990	0
344	20241018	153200	31464700	11990	11990	11990	11990	0
345	20241018	153100	31464700	11990	11990	11990	11990	0
346	20241018	153000	31464700	11990	11990	11990	11990	25
347	20241018	152900	31164950	11980	11980	11980	11980	0
348	20241018	152800	31164950	11980	11980	11980	11980	0
349	20241018	152700	31164950	11980	11980	11980	11980	0
350	20241018	152600	31164950	11980	11980	11980	11980	0
351	20241018	152500	31164950	11980	11980	11980	11980	0
352	20241018	152400	31164950	11980	11980	11980	11980	0
353	20241018	152300	31164950	11980	11980	11980	11980	0
354	20241018	152200	31164950	11980	11980	11980	11980	0
355	20241018	152100	31164950	11980	11980	11980	11980	0
356	20241018	152000	31164950	11980	11980	11980	11980	0
357	20241018	151900	31164950	11980	11990	11990	11980	33
358	20241018	151800	30769300	12000	12000	12000	12000	0
359	20241018	151700	30769300	12000	12000	12000	12000	0
360	20241018	151600	30769300	12000	12000	12000	12000	3
361	20241018	151500	30733300	12000	12000	12000	12000	0
362	20241018	151400	30733300	12000	12000	12000	12000	0
363	20241018	151300	30733300	12000	12000	12000	12000	9
364	20241018	151200	30625300	12000	12000	12000	12000	143
365	20241018	151100	28909300	12010	12010	12010	12010	44
366	20241018	151000	28380860	12010	12010	12010	12010	2
367	20241018	150900	28356840	12040	12040	12040	12040	0
368	20241018	150800	28356840	12040	12040	12040	12040	0
369	20241018	150700	28356840	12040	12040	12040	12040	0
370	20241018	150600	28356840	12040	12040	12040	12040	0
371	20241018	150500	28356840	12040	12040	12040	12040	0
372	20241018	150400	28356840	12040	12040	12040	12040	2
373	20241018	150300	28332760	12030	12030	12030	12030	0
374	20241018	150200	28332760	12030	12030	12030	12030	0
375	20241018	150100	28332760	12030	12030	12030	12030	0
376	20241018	150000	28332760	12030	12030	12030	12030	1
377	20241018	145900	28320730	12090	12090	12090	12090	0
378	20241018	145800	28320730	12090	12090	12090	12090	0
379	20241018	145700	28320730	12090	12090	12090	12090	0
380	20241018	145600	28320730	12090	12090	12090	12090	0
381	20241018	145500	28320730	12090	12090	12090	12090	0
382	20241018	145400	28320730	12090	12090	12090	12090	0
383	20241018	145300	28320730	12090	12090	12090	12090	0
384	20241018	145200	28320730	12090	12090	12090	12090	0
385	20241018	145100	28320730	12090	12090	12090	12090	0
386	20241018	145000	28320730	12090	12090	12090	12090	0
387	20241018	144900	28320730	12090	12090	12090	12090	0
388	20241018	144800	28320730	12090	12090	12090	12090	0
389	20241018	144700	28320730	12090	12090	12090	12090	0
390	20241018	144600	28320730	12090	12090	12090	12090	0
391	20241018	144500	28320730	12090	12090	12090	12090	0
392	20241018	144400	28320730	12090	12090	12090	12090	0
393	20241018	144300	28320730	12090	12090	12090	12090	0
394	20241018	144200	28320730	12090	12090	12090	12090	0
395	20241018	144100	28320730	12090	12090	12090	12090	0
396	20241018	144000	28320730	12090	12090	12090	12090	0
397	20241018	143900	28320730	12090	12090	12090	12090	0
398	20241018	143800	28320730	12090	12090	12090	12090	0
399	20241018	143700	28320730	12090	12090	12090	12090	0
400	20241018	143600	28320730	12090	12090	12090	12090	0
401	20241018	143500	28320730	12090	12090	12090	12090	0
402	20241018	143400	28320730	12090	12090	12090	12090	0
403	20241018	143300	28320730	12090	12090	12090	12090	0
404	20241018	143200	28320730	12090	12090	12090	12090	3
405	20241018	143100	28284460	12080	12080	12080	12080	0
406	20241018	143000	28284460	12080	12080	12080	12080	0
407	20241018	142900	28284460	12080	12080	12080	12080	0
408	20241018	142800	28284460	12080	12080	12080	12080	0
409	20241018	142700	28284460	12080	12080	12080	12080	0
410	20241018	142600	28284460	12080	12080	12080	12080	0
411	20241018	142500	28284460	12080	12080	12080	12080	0
412	20241018	142400	28284460	12080	12080	12080	12080	0
413	20241018	142300	28284460	12080	12080	12080	12080	0
414	20241018	142200	28284460	12080	12080	12080	12080	4
415	20241018	142100	28236140	12080	12080	12080	12080	0
416	20241018	142000	28236140	12080	12080	12080	12080	0
417	20241018	141900	28236140	12080	12080	12080	12080	0
418	20241018	141800	28236140	12080	12080	12080	12080	0
419	20241018	141700	28236140	12080	12080	12080	12080	0
420	20241018	141600	28236140	12080	12080	12080	12080	0
421	20241018	141500	28236140	12080	12080	12080	12080	2
422	20241018	141400	28211980	12000	12010	12010	12000	716
423	20241018	141300	19618680	12020	12020	12020	12020	0
424	20241018	141200	19618680	12020	12020	12020	12020	0
425	20241018	141100	19618680	12020	12020	12020	12020	0
426	20241018	141000	19618680	12020	12020	12020	12020	0
427	20241018	140900	19618680	12020	12020	12020	12020	0
428	20241018	140800	19618680	12020	12020	12020	12020	0
429	20241018	140700	19618680	12020	12020	12020	12020	0
430	20241018	140600	19618680	12020	12030	12030	12020	530
431	20241018	140500	13248070	12020	12020	12020	12020	0
432	20241018	140400	13248070	12020	12020	12020	12020	0
433	20241018	140300	13248070	12020	12020	12020	12020	0
434	20241018	140200	13248070	12020	12020	12020	12020	0
435	20241018	140100	13248070	12020	12020	12020	12020	0
436	20241018	140000	13248070	12020	12020	12020	12020	0
437	20241018	135900	13248070	12020	12020	12020	12020	0
438	20241018	135800	13248070	12020	12020	12020	12020	0
439	20241018	135700	13248070	12020	12020	12020	12020	0
440	20241018	135600	13248070	12020	12020	12020	12020	0
441	20241018	135500	13248070	12020	12020	12020	12020	0
442	20241018	135400	13248070	12020	12020	12020	12020	0
443	20241018	135300	13248070	12020	12020	12020	12020	0
444	20241018	135200	13248070	12020	12020	12020	12020	0
445	20241018	135100	13248070	12020	12020	12020	12020	0
446	20241018	135000	13248070	12020	12020	12020	12020	0
447	20241018	134900	13248070	12020	12020	12020	12020	0
448	20241018	134800	13248070	12020	12020	12020	12020	0
449	20241018	134700	13248070	12020	12020	12020	12020	0
450	20241018	134600	13248070	12020	12020	12020	12020	0
451	20241018	134500	13248070	12020	12020	12020	12020	0
452	20241018	134400	13248070	12020	12020	12020	12020	0
453	20241018	134300	13248070	12020	12020	12020	12020	0
454	20241018	134200	13248070	12020	12020	12020	12020	0
455	20241018	134100	13248070	12020	12020	12020	12020	0
456	20241018	134000	13248070	12020	12020	12020	12020	0
457	20241018	133900	13248070	12020	12020	12020	12020	0
458	20241018	133800	13248070	12020	12020	12020	12020	0
459	20241018	133700	13248070	12020	12020	12020	12020	0
460	20241018	133600	13248070	12020	12020	12020	12020	0
461	20241018	133500	13248070	12020	12020	12020	12020	0
462	20241018	133400	13248070	12020	12020	12020	12020	0
463	20241018	133300	13248070	12020	12020	12020	12020	0
464	20241018	133200	13248070	12020	12020	12020	12020	0
465	20241018	133100	13248070	12020	12020	12020	12020	0
466	20241018	133000	13248070	12020	12020	12020	12020	0
467	20241018	132900	13248070	12020	12020	12020	12020	0
468	20241018	132800	13248070	12020	12020	12020	12020	0
469	20241018	132700	13248070	12020	12020	12020	12020	0
470	20241018	132600	13248070	12020	12020	12020	12020	0
471	20241018	132500	13248070	12020	12020	12020	12020	0
472	20241018	132400	13248070	12020	12020	12020	12020	0
473	20241018	132300	13248070	12020	12020	12020	12020	0
474	20241018	132200	13248070	12020	12020	12020	12020	0
475	20241018	132100	13248070	12020	12020	12020	12020	0
476	20241018	132000	13248070	12020	12020	12020	12020	0
477	20241018	131900	13248070	12020	12020	12020	12020	0
478	20241018	131800	13248070	12020	12020	12020	12020	0
479	20241018	131700	13248070	12020	12020	12020	12020	0
480	20241018	131600	13248070	12020	12020	12020	12020	0
481	20241018	131500	13248070	12020	12020	12020	12020	0
482	20241018	131400	13248070	12020	12020	12020	12020	0
483	20241018	131300	13248070	12020	12020	12020	12020	0
484	20241018	131200	13248070	12020	12020	12020	12020	0
485	20241018	131100	13248070	12020	12020	12020	12020	0
486	20241018	131000	13248070	12020	12020	12020	12020	0
487	20241018	130900	13248070	12020	12020	12020	12020	0
488	20241018	130800	13248070	12020	12020	12020	12020	0
489	20241018	130700	13248070	12020	12020	12020	12020	0
490	20241018	130600	13248070	12020	12020	12020	12020	0
491	20241018	130500	13248070	12020	12020	12020	12020	1
492	20241018	130400	13236050	12100	12100	12100	12100	0
493	20241018	130300	13236050	12100	12100	12100	12100	0
494	20241018	130200	13236050	12100	12100	12100	12100	0
495	20241018	130100	13236050	12100	12100	12100	12100	0
496	20241018	130000	13236050	12100	12100	12100	12100	1
497	20241018	125900	13223950	12100	12100	12100	12100	0
498	20241018	125800	13223950	12100	12100	12100	12100	0
499	20241018	125700	13223950	12100	12100	12100	12100	0
500	20241018	125600	13223950	12100	12100	12100	12100	0
501	20241018	125500	13223950	12100	12100	12100	12100	0
502	20241018	125400	13223950	12100	12100	12100	12100	0
503	20241018	125300	13223950	12100	12100	12100	12100	0
504	20241018	125200	13223950	12100	12100	12100	12100	0
505	20241018	125100	13223950	12100	12100	12100	12100	0
506	20241018	125000	13223950	12100	12100	12100	12100	0
507	20241018	124900	13223950	12100	12100	12100	12100	0
508	20241018	124800	13223950	12100	12100	12100	12100	0
509	20241018	124700	13223950	12100	12100	12100	12100	0
510	20241018	124600	13223950	12100	12100	12100	12100	0
511	20241018	124500	13223950	12100	12100	12100	12100	0
512	20241018	124400	13223950	12100	12100	12100	12100	0
513	20241018	124300	13223950	12100	12100	12100	12100	0
514	20241018	124200	13223950	12100	12100	12100	12100	0
515	20241018	124100	13223950	12100	12100	12100	12100	0
516	20241018	124000	13223950	12100	12100	12100	12100	0
517	20241018	123900	13223950	12100	12100	12100	12100	0
518	20241018	123800	13223950	12100	12100	12100	12100	0
519	20241018	123700	13223950	12100	12100	12100	12100	0
520	20241018	123600	13223950	12100	12100	12100	12100	0
521	20241018	123500	13223950	12100	12100	12100	12100	0
522	20241018	123400	13223950	12100	12100	12100	12100	0
523	20241018	123300	13223950	12100	12100	12100	12100	0
524	20241018	123200	13223950	12100	12100	12100	12100	0
525	20241018	123100	13223950	12100	12100	12100	12100	0
526	20241018	123000	13223950	12100	12100	12100	12100	0
527	20241018	122900	13223950	12100	12100	12100	12100	0
528	20241018	122800	13223950	12100	12100	12100	12100	0
529	20241018	122700	13223950	12100	12100	12100	12100	0
530	20241018	122600	13223950	12100	12100	12100	12100	0
531	20241018	122500	13223950	12100	12100	12100	12100	0
532	20241018	122400	13223950	12100	12100	12100	12100	0
533	20241018	122300	13223950	12100	12100	12100	12100	17
534	20241018	122200	13018250	12120	12120	12120	12120	0
535	20241018	122100	13018250	12120	12120	12120	12120	0
536	20241018	122000	13018250	12120	12120	12120	12120	0
537	20241018	121900	13018250	12120	12120	12120	12120	0
538	20241018	121800	13018250	12120	12120	12120	12120	0
539	20241018	121700	13018250	12120	12120	12120	12120	0
540	20241018	121600	13018250	12120	12120	12120	12120	0
541	20241018	121500	13018250	12120	12120	12120	12120	0
542	20241018	121400	13018250	12120	12120	12120	12120	5
543	20241018	121300	12957650	12020	12020	12020	12020	0
544	20241018	121200	12957650	12020	12020	12020	12020	0
545	20241018	121100	12957650	12020	12020	12020	12020	0
546	20241018	121000	12957650	12020	12020	12020	12020	0
547	20241018	120900	12957650	12020	12020	12020	12020	0
548	20241018	120800	12957650	12020	12020	12020	12020	0
549	20241018	120700	12957650	12020	12020	12020	12020	0
550	20241018	120600	12957650	12020	12020	12020	12020	0
551	20241018	120500	12957650	12020	12020	12020	12020	0
552	20241018	120400	12957650	12020	12020	12020	12020	0
553	20241018	120300	12957650	12020	12020	12020	12020	0
554	20241018	120200	12957650	12020	12020	12020	12020	0
555	20241018	120100	12957650	12020	12020	12020	12020	0
556	20241018	120000	12957650	12020	12020	12020	12020	0
557	20241018	115900	12957650	12020	12020	12020	12020	0
558	20241018	115800	12957650	12020	12020	12020	12020	0
559	20241018	115700	12957650	12020	12020	12020	12020	0
560	20241018	115600	12957650	12020	12020	12020	12020	0
561	20241018	115500	12957650	12020	12020	12020	12020	0
562	20241018	115400	12957650	12020	12020	12020	12020	0
563	20241018	115300	12957650	12020	12020	12020	12020	0
564	20241018	115200	12957650	12020	12020	12020	12020	0
565	20241018	115100	12957650	12020	12020	12020	12020	1
566	20241018	115000	12945630	12000	12000	12000	12000	0
567	20241018	114900	12945630	12000	12090	12090	12000	631
568	20241018	114800	5360040	12090	12090	12090	12090	0
569	20241018	114700	5360040	12090	12090	12090	12090	0
570	20241018	114600	5360040	12090	12090	12090	12090	0
571	20241018	114500	5360040	12090	12090	12090	12090	0
572	20241018	114400	5360040	12090	12090	12090	12090	0
573	20241018	114300	5360040	12090	12100	12100	12090	40
574	20241018	114200	4876380	12100	12100	12100	12100	0
575	20241018	114100	4876380	12100	12100	12100	12100	0
576	20241018	114000	4876380	12100	12100	12100	12100	0
577	20241018	113900	4876380	12100	12100	12100	12100	0
578	20241018	113800	4876380	12100	12100	12100	12100	0
579	20241018	113700	4876380	12100	12100	12100	12100	0
580	20241018	113600	4876380	12100	12100	12100	12100	0
581	20241018	113500	4876380	12100	12100	12100	12100	0
582	20241018	113400	4876380	12100	12100	12100	12100	0
583	20241018	113300	4876380	12100	12100	12100	12100	0
584	20241018	113200	4876380	12100	12100	12100	12100	0
585	20241018	113100	4876380	12100	12100	12100	12100	0
586	20241018	113000	4876380	12100	12180	12180	12100	177
587	20241018	112900	2733620	12180	12180	12180	12180	1
588	20241018	112800	2721440	12130	12130	12130	12130	0
589	20241018	112700	2721440	12130	12130	12130	12130	0
590	20241018	112600	2721440	12130	12130	12130	12130	0
591	20241018	112500	2721440	12130	12130	12130	12130	0
592	20241018	112400	2721440	12130	12130	12130	12130	0
593	20241018	112300	2721440	12130	12130	12130	12130	0
594	20241018	112200	2721440	12130	12130	12130	12130	0
595	20241018	112100	2721440	12130	12130	12130	12130	0
596	20241018	112000	2721440	12130	12130	12130	12130	0
597	20241018	111900	2721440	12130	12130	12130	12130	0
598	20241018	111800	2721440	12130	12130	12130	12130	0
599	20241018	111700	2721440	12130	12130	12130	12130	0
600	20241018	111600	2721440	12130	12130	12130	12130	0
601	20241018	111500	2721440	12130	12130	12130	12130	0
602	20241018	111400	2721440	12130	12130	12130	12130	0
603	20241018	111300	2721440	12130	12130	12130	12130	0
604	20241018	111200	2721440	12130	12150	12150	12130	73
605	20241018	111100	1835700	12150	12150	12150	12150	0
606	20241018	111000	1835700	12150	12150	12150	12150	0
607	20241018	110900	1835700	12150	12150	12150	12150	0
608	20241018	110800	1835700	12150	12150	12150	12150	0
609	20241018	110700	1835700	12150	12150	12150	12150	0
610	20241018	110600	1835700	12150	12150	12150	12150	0
611	20241018	110500	1835700	12150	12150	12150	12150	0
612	20241018	110400	1835700	12150	12150	12150	12150	0
613	20241018	110300	1835700	12150	12150	12150	12150	0
614	20241018	110200	1835700	12150	12150	12150	12150	0
615	20241018	110100	1835700	12150	12150	12150	12150	0
616	20241018	110000	1835700	12150	12150	12150	12150	0
617	20241018	105900	1835700	12150	12150	12150	12150	0
618	20241018	105800	1835700	12150	12150	12150	12150	0
619	20241018	105700	1835700	12150	12150	12150	12150	0
620	20241018	105600	1835700	12150	12150	12150	12150	0
621	20241018	105500	1835700	12150	12150	12150	12150	0
622	20241018	105400	1835700	12150	12150	12150	12150	0
623	20241018	105300	1835700	12150	12150	12150	12150	0
624	20241018	105200	1835700	12150	12150	12150	12150	0
625	20241018	105100	1835700	12150	12150	12150	12150	0
626	20241018	105000	1835700	12150	12150	12150	12150	0
627	20241018	104900	1835700	12150	12150	12150	12150	0
628	20241018	104800	1835700	12150	12150	12150	12150	0
629	20241018	104700	1835700	12150	12150	12150	12150	0
630	20241018	104600	1835700	12150	12150	12150	12150	0
631	20241018	104500	1835700	12150	12150	12150	12150	0
632	20241018	104400	1835700	12150	12150	12150	12150	0
633	20241018	104300	1835700	12150	12150	12150	12150	0
634	20241018	104200	1835700	12150	12150	12150	12150	2
635	20241018	104100	1811400	12150	12150	12150	12150	0
636	20241018	104000	1811400	12150	12150	12150	12150	0
637	20241018	103900	1811400	12150	12150	12150	12150	0
638	20241018	103800	1811400	12150	12150	12150	12150	0
639	20241018	103700	1811400	12150	12150	12150	12150	0
640	20241018	103600	1811400	12150	12150	12150	12150	0
641	20241018	103500	1811400	12150	12150	12150	12150	0
642	20241018	103400	1811400	12150	12150	12150	12150	0
643	20241018	103300	1811400	12150	12150	12150	12150	0
644	20241018	103200	1811400	12150	12150	12150	12150	0
645	20241018	103100	1811400	12150	12150	12150	12150	0
646	20241018	103000	1811400	12150	12150	12150	12150	0
647	20241018	102900	1811400	12150	12150	12150	12150	0
648	20241018	102800	1811400	12150	12150	12150	12150	0
649	20241018	102700	1811400	12150	12150	12150	12150	0
650	20241018	102600	1811400	12150	12150	12150	12150	0
651	20241018	102500	1811400	12150	12150	12150	12150	0
652	20241018	102400	1811400	12150	12150	12150	12150	0
653	20241018	102300	1811400	12150	12150	12150	12150	0
654	20241018	102200	1811400	12150	12150	12150	12150	0
655	20241018	102100	1811400	12150	12150	12150	12150	0
656	20241018	102000	1811400	12150	12150	12150	12150	0
657	20241018	101900	1811400	12150	12150	12150	12150	0
658	20241018	101800	1811400	12150	12150	12150	12150	0
659	20241018	101700	1811400	12150	12150	12150	12150	0
660	20241018	101600	1811400	12150	12150	12150	12150	0
661	20241018	101500	1811400	12150	12150	12150	12150	0
662	20241018	101400	1811400	12150	12150	12150	12150	0
663	20241018	101300	1811400	12150	12150	12150	12150	0
664	20241018	101200	1811400	12150	12150	12150	12150	0
665	20241018	101100	1811400	12150	12150	12150	12150	0
666	20241018	101000	1811400	12150	12150	12150	12150	0
667	20241018	100900	1811400	12150	12150	12150	12150	10
668	20241018	100800	1689900	12110	12110	12110	12110	0
669	20241018	100700	1689900	12110	12110	12110	12110	0
670	20241018	100600	1689900	12110	12110	12110	12110	0
671	20241018	100500	1689900	12110	12110	12110	12110	1
672	20241018	100400	1677790	12110	12110	12110	12110	20
673	20241018	100300	1435590	12110	12110	12110	12110	31
674	20241018	100200	1060180	12110	12110	12110	12110	0
675	20241018	100100	1060180	12110	12110	12110	12110	0
676	20241018	100000	1060180	12110	12110	12110	12110	1
677	20241018	095900	1048070	12110	12110	12110	12110	10
678	20241018	095800	926970	12110	12110	12110	12110	2
679	20241018	095700	902750	12110	12110	12110	12110	0
680	20241018	095600	902750	12110	12110	12110	12110	0
681	20241018	095500	902750	12110	12110	12110	12110	0
682	20241018	095400	902750	12110	12110	12110	12110	0
683	20241018	095300	902750	12110	12110	12110	12110	0
684	20241018	095200	902750	12110	12110	12110	12110	0
685	20241018	095100	902750	12110	12110	12110	12110	0
686	20241018	095000	902750	12110	12110	12110	12110	0
687	20241018	094900	902750	12110	12110	12110	12110	0
688	20241018	094800	902750	12110	12110	12110	12110	0
689	20241018	094700	902750	12110	12110	12110	12110	0
690	20241018	094600	902750	12110	12110	12110	12110	1
691	20241018	094500	890640	12190	12190	12190	12190	1
692	20241018	094400	878450	12190	12190	12190	12190	0
693	20241018	094300	878450	12190	12190	12190	12190	0
694	20241018	094200	878450	12190	12190	12190	12190	1
695	20241018	094100	866260	12190	12190	12190	12190	8
696	20241018	094000	768740	12190	12190	12190	12190	0
697	20241018	093900	768740	12190	12190	12190	12190	0
698	20241018	093800	768740	12190	12190	12190	12190	1
699	20241018	093700	756550	12200	12200	12200	12200	0
700	20241018	093600	756550	12200	12200	12200	12200	0
701	20241018	093500	756550	12200	12200	12200	12200	10
702	20241018	093400	634550	12200	12200	12200	12200	0
703	20241018	093300	634550	12200	12190	12200	12190	30
704	20241018	093200	268650	12210	12210	12210	12210	0
705	20241018	093100	268650	12210	12210	12210	12210	0
706	20241018	093000	268650	12210	12210	12210	12210	0
707	20241018	092900	268650	12210	12210	12210	12210	0
708	20241018	092800	268650	12210	12210	12210	12210	0
709	20241018	092700	268650	12210	12210	12210	12210	0
710	20241018	092600	268650	12210	12210	12210	12210	0
711	20241018	092500	268650	12210	12210	12210	12210	0
712	20241018	092400	268650	12210	12210	12210	12210	0
713	20241018	092300	268650	12210	12210	12210	12210	0
714	20241018	092200	268650	12210	12210	12210	12210	0
715	20241018	092100	268650	12210	12210	12210	12210	0
716	20241018	092000	268650	12210	12210	12210	12210	0
717	20241018	091900	268650	12210	12210	12210	12210	20
718	20241018	091800	24450	12220	12220	12220	12220	0
719	20241018	091700	24450	12220	12220	12220	12220	0
720	20241018	091600	24450	12220	12220	12220	12220	0
721	20241018	091500	24450	12220	12220	12220	12220	0
722	20241018	091400	24450	12220	12220	12220	12220	0
723	20241018	091300	24450	12220	12220	12220	12220	0
724	20241018	091200	24450	12220	12220	12220	12220	0
725	20241018	091100	24450	12220	12220	12220	12220	0
726	20241018	091000	24450	12220	12220	12220	12220	0
727	20241018	090900	24450	12220	12220	12220	12220	0
728	20241018	090800	24450	12220	12220	12220	12220	0
729	20241018	090700	24450	12220	12220	12220	12220	0
730	20241018	090600	24450	12220	12220	12220	12220	0
731	20241018	090500	24450	12220	12220	12220	12220	0
732	20241018	090400	24450	12220	12220	12220	12220	0
733	20241018	090300	24450	12220	12220	12220	12220	0
734	20241018	090200	24450	12220	12220	12220	12220	0
735	20241018	090100	24450	12220	12220	12220	12220	0
736	20241018	090000	24450	12220	12230	12230	12220	2