KissMeData/317870/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211700	68602080	18680	18680	18680	18680	283
3	20241022	211600	68602080	18680	18680	18680	18680	0
4	20241022	211500	68602080	18680	18680	18680	18680	0
5	20241022	211400	68602080	18680	18680	18680	18680	0
6	20241022	211300	68602080	18680	18680	18680	18680	0
7	20241022	211200	68602080	18680	18680	18680	18680	0
8	20241022	211100	68602080	18680	18680	18680	18680	0
9	20241022	211000	68602080	18680	18680	18680	18680	0
10	20241022	210900	68602080	18680	18680	18680	18680	0
11	20241022	210800	68602080	18680	18680	18680	18680	0
12	20241022	210700	68602080	18680	18680	18680	18680	0
13	20241022	210600	68602080	18680	18680	18680	18680	0
14	20241022	210500	68602080	18680	18680	18680	18680	0
15	20241022	210400	68602080	18680	18680	18680	18680	0
16	20241022	210300	68602080	18680	18680	18680	18680	0
17	20241022	210200	68602080	18680	18680	18680	18680	0
18	20241022	210100	68602080	18680	18680	18680	18680	0
19	20241022	210000	68602080	18680	18680	18680	18680	0
20	20241022	205900	68602080	18680	18680	18680	18680	0
21	20241022	205800	68602080	18680	18680	18680	18680	0
22	20241022	205700	68602080	18680	18680	18680	18680	0
23	20241022	205600	68602080	18680	18680	18680	18680	0
24	20241022	205500	68602080	18680	18680	18680	18680	0
25	20241022	205400	68602080	18680	18680	18680	18680	0
26	20241022	205300	68602080	18680	18680	18680	18680	0
27	20241022	205200	68602080	18680	18680	18680	18680	0
28	20241022	205100	68602080	18680	18680	18680	18680	0
29	20241022	205000	68602080	18680	18680	18680	18680	0
30	20241022	204900	68602080	18680	18680	18680	18680	0
31	20241022	204800	68602080	18680	18680	18680	18680	0
32	20241022	204700	68602080	18680	18680	18680	18680	283
33	20241022	204600	68602080	18680	18680	18680	18680	0
34	20241022	204500	68602080	18680	18680	18680	18680	0
35	20241022	204400	68602080	18680	18680	18680	18680	0
36	20241022	204300	68602080	18680	18680	18680	18680	0
37	20241022	204200	68602080	18680	18680	18680	18680	0
38	20241022	204100	68602080	18680	18680	18680	18680	0
39	20241022	204000	68602080	18680	18680	18680	18680	0
40	20241022	203900	68602080	18680	18680	18680	18680	0
41	20241022	203800	68602080	18680	18680	18680	18680	0
42	20241022	203700	68602080	18680	18680	18680	18680	0
43	20241022	203600	68602080	18680	18680	18680	18680	0
44	20241022	203500	68602080	18680	18680	18680	18680	0
45	20241022	203400	68602080	18680	18680	18680	18680	0
46	20241022	203300	68602080	18680	18680	18680	18680	0
47	20241022	203200	68602080	18680	18680	18680	18680	0
48	20241022	203100	68602080	18680	18680	18680	18680	0
49	20241022	203000	68602080	18680	18680	18680	18680	0
50	20241022	202900	68602080	18680	18680	18680	18680	0
51	20241022	202800	68602080	18680	18680	18680	18680	0
52	20241022	202700	68602080	18680	18680	18680	18680	0
53	20241022	202600	68602080	18680	18680	18680	18680	0
54	20241022	202500	68602080	18680	18680	18680	18680	0
55	20241022	202400	68602080	18680	18680	18680	18680	0
56	20241022	202300	68602080	18680	18680	18680	18680	0
57	20241022	202200	68602080	18680	18680	18680	18680	0
58	20241022	202100	68602080	18680	18680	18680	18680	0
59	20241022	202000	68602080	18680	18680	18680	18680	0
60	20241022	201900	68602080	18680	18680	18680	18680	0
61	20241022	201800	68602080	18680	18680	18680	18680	0
62	20241022	201700	68602080	18680	18680	18680	18680	283
63	20241022	201600	68602080	18680	18680	18680	18680	0
64	20241022	201500	68602080	18680	18680	18680	18680	0
65	20241022	201400	68602080	18680	18680	18680	18680	0
66	20241022	201300	68602080	18680	18680	18680	18680	0
67	20241022	201200	68602080	18680	18680	18680	18680	0
68	20241022	201100	68602080	18680	18680	18680	18680	0
69	20241022	201000	68602080	18680	18680	18680	18680	0
70	20241022	200900	68602080	18680	18680	18680	18680	0
71	20241022	200800	68602080	18680	18680	18680	18680	0
72	20241022	200700	68602080	18680	18680	18680	18680	0
73	20241022	200600	68602080	18680	18680	18680	18680	0
74	20241022	200500	68602080	18680	18680	18680	18680	0
75	20241022	200400	68602080	18680	18680	18680	18680	0
76	20241022	200300	68602080	18680	18680	18680	18680	0
77	20241022	200200	68602080	18680	18680	18680	18680	0
78	20241022	200100	68602080	18680	18680	18680	18680	0
79	20241022	200000	68602080	18680	18680	18680	18680	0
80	20241022	195900	68602080	18680	18680	18680	18680	0
81	20241022	195800	68602080	18680	18680	18680	18680	0
82	20241022	195700	68602080	18680	18680	18680	18680	0
83	20241022	195600	68602080	18680	18680	18680	18680	0
84	20241022	195500	68602080	18680	18680	18680	18680	0
85	20241022	195400	68602080	18680	18680	18680	18680	0
86	20241022	195300	68602080	18680	18680	18680	18680	0
87	20241022	195200	68602080	18680	18680	18680	18680	0
88	20241022	195100	68602080	18680	18680	18680	18680	0
89	20241022	195000	68602080	18680	18680	18680	18680	0
90	20241022	194900	68602080	18680	18680	18680	18680	0
91	20241022	194800	68602080	18680	18680	18680	18680	0
92	20241022	194700	68602080	18680	18680	18680	18680	283
93	20241022	194600	68602080	18680	18680	18680	18680	0
94	20241022	194500	68602080	18680	18680	18680	18680	0
95	20241022	194400	68602080	18680	18680	18680	18680	0
96	20241022	194300	68602080	18680	18680	18680	18680	0
97	20241022	194200	68602080	18680	18680	18680	18680	0
98	20241022	194100	68602080	18680	18680	18680	18680	0
99	20241022	194000	68602080	18680	18680	18680	18680	0
100	20241022	193900	68602080	18680	18680	18680	18680	0
101	20241022	193800	68602080	18680	18680	18680	18680	0
102	20241022	193700	68602080	18680	18680	18680	18680	0
103	20241022	193600	68602080	18680	18680	18680	18680	0
104	20241022	193500	68602080	18680	18680	18680	18680	0
105	20241022	193400	68602080	18680	18680	18680	18680	0
106	20241022	193300	68602080	18680	18680	18680	18680	0
107	20241022	193200	68602080	18680	18680	18680	18680	0
108	20241022	193100	68602080	18680	18680	18680	18680	0
109	20241022	193000	68602080	18680	18680	18680	18680	0
110	20241022	192900	68602080	18680	18680	18680	18680	0
111	20241022	192800	68602080	18680	18680	18680	18680	0
112	20241022	192700	68602080	18680	18680	18680	18680	0
113	20241022	192600	68602080	18680	18680	18680	18680	0
114	20241022	192500	68602080	18680	18680	18680	18680	0
115	20241022	192400	68602080	18680	18680	18680	18680	0
116	20241022	192300	68602080	18680	18680	18680	18680	0
117	20241022	192200	68602080	18680	18680	18680	18680	0
118	20241022	192100	68602080	18680	18680	18680	18680	0
119	20241022	192000	68602080	18680	18680	18680	18680	0
120	20241022	191900	68602080	18680	18680	18680	18680	0
121	20241022	191800	68602080	18680	18680	18680	18680	0
122	20241022	191700	68602080	18680	18680	18680	18680	283
123	20241022	191600	68602080	18680	18680	18680	18680	0
124	20241022	191500	68602080	18680	18680	18680	18680	0
125	20241022	191400	68602080	18680	18680	18680	18680	0
126	20241022	191300	68602080	18680	18680	18680	18680	0
127	20241022	191200	68602080	18680	18680	18680	18680	0
128	20241022	191100	68602080	18680	18680	18680	18680	0
129	20241022	191000	68602080	18680	18680	18680	18680	0
130	20241022	190900	68602080	18680	18680	18680	18680	0
131	20241022	190800	68602080	18680	18680	18680	18680	0
132	20241022	190700	68602080	18680	18680	18680	18680	0
133	20241022	190600	68602080	18680	18680	18680	18680	0
134	20241022	190500	68602080	18680	18680	18680	18680	0
135	20241022	190400	68602080	18680	18680	18680	18680	0
136	20241022	190300	68602080	18680	18680	18680	18680	0
137	20241022	190200	68602080	18680	18680	18680	18680	0
138	20241022	190100	68602080	18680	18680	18680	18680	0
139	20241022	190000	68602080	18680	18680	18680	18680	0
140	20241022	185900	68602080	18680	18680	18680	18680	0
141	20241022	185800	68602080	18680	18680	18680	18680	0
142	20241022	185700	68602080	18680	18680	18680	18680	0
143	20241022	185600	68602080	18680	18680	18680	18680	0
144	20241022	185500	68602080	18680	18680	18680	18680	0
145	20241022	185400	68602080	18680	18680	18680	18680	0
146	20241022	185300	68602080	18680	18680	18680	18680	0
147	20241022	185200	68602080	18680	18680	18680	18680	0
148	20241022	185100	68602080	18680	18680	18680	18680	0
149	20241022	185000	68602080	18680	18680	18680	18680	0
150	20241022	184900	68602080	18680	18680	18680	18680	0
151	20241022	184800	68602080	18680	18680	18680	18680	0
152	20241022	184700	68602080	18680	18680	18680	18680	283
153	20241022	184600	68602080	18680	18680	18680	18680	0
154	20241022	184500	68602080	18680	18680	18680	18680	0
155	20241022	184400	68602080	18680	18680	18680	18680	0
156	20241022	184300	68602080	18680	18680	18680	18680	0
157	20241022	184200	68602080	18680	18680	18680	18680	0
158	20241022	184100	68602080	18680	18680	18680	18680	0
159	20241022	184000	68602080	18680	18680	18680	18680	0
160	20241022	183900	68602080	18680	18680	18680	18680	0
161	20241022	183800	68602080	18680	18680	18680	18680	0
162	20241022	183700	68602080	18680	18680	18680	18680	0
163	20241022	183600	68602080	18680	18680	18680	18680	0
164	20241022	183500	68602080	18680	18680	18680	18680	0
165	20241022	183400	68602080	18680	18680	18680	18680	0
166	20241022	183300	68602080	18680	18680	18680	18680	0
167	20241022	183200	68602080	18680	18680	18680	18680	0
168	20241022	183100	68602080	18680	18680	18680	18680	0
169	20241022	183000	68602080	18680	18680	18680	18680	0
170	20241022	182900	68602080	18680	18680	18680	18680	0
171	20241022	182800	68602080	18680	18680	18680	18680	0
172	20241022	182700	68602080	18680	18680	18680	18680	0
173	20241022	182600	68602080	18680	18680	18680	18680	0
174	20241022	182500	68602080	18680	18680	18680	18680	0
175	20241022	182400	68602080	18680	18680	18680	18680	0
176	20241022	182300	68602080	18680	18680	18680	18680	0
177	20241022	182200	68602080	18680	18680	18680	18680	0
178	20241022	182100	68602080	18680	18680	18680	18680	0
179	20241022	182000	68602080	18680	18680	18680	18680	0
180	20241022	181900	68602080	18680	18680	18680	18680	0
181	20241022	181800	68602080	18680	18680	18680	18680	0
182	20241022	181700	68602080	18680	18680	18680	18680	283
183	20241022	181600	68602080	18680	18680	18680	18680	0
184	20241022	181500	68602080	18680	18680	18680	18680	0
185	20241022	181400	68602080	18680	18680	18680	18680	0
186	20241022	181300	68602080	18680	18680	18680	18680	0
187	20241022	181200	68602080	18680	18680	18680	18680	0
188	20241022	181100	68602080	18680	18680	18680	18680	0
189	20241022	181000	68602080	18680	18680	18680	18680	0
190	20241022	180900	68602080	18680	18680	18680	18680	0
191	20241022	180800	68602080	18680	18680	18680	18680	0
192	20241022	180700	68602080	18680	18680	18680	18680	0
193	20241022	180600	68602080	18680	18680	18680	18680	0
194	20241022	180500	68602080	18680	18680	18680	18680	0
195	20241022	180400	68602080	18680	18680	18680	18680	0
196	20241022	180300	68602080	18680	18680	18680	18680	0
197	20241022	180200	68602080	18680	18680	18680	18680	0
198	20241022	180100	68602080	18680	18680	18680	18680	0
199	20241022	180000	68602080	18680	18680	18680	18680	0
200	20241022	175900	68602080	18680	18680	18680	18680	0
201	20241022	175800	68602080	18680	18680	18680	18680	0
202	20241022	175700	68602080	18680	18680	18680	18680	0
203	20241022	175600	68602080	18680	18680	18680	18680	0
204	20241022	175500	68602080	18680	18680	18680	18680	0
205	20241022	175400	68602080	18680	18680	18680	18680	0
206	20241022	175300	68602080	18680	18680	18680	18680	0
207	20241022	175200	68602080	18680	18680	18680	18680	0
208	20241022	175100	68602080	18680	18680	18680	18680	0
209	20241022	175000	68602080	18680	18680	18680	18680	0
210	20241022	174900	68602080	18680	18680	18680	18680	0
211	20241022	174800	68602080	18680	18680	18680	18680	0
212	20241022	174700	68602080	18680	18680	18680	18680	283
213	20241022	174600	68602080	18680	18680	18680	18680	0
214	20241022	174500	68602080	18680	18680	18680	18680	0
215	20241022	174400	68602080	18680	18680	18680	18680	0
216	20241022	174300	68602080	18680	18680	18680	18680	0
217	20241022	174200	68602080	18680	18680	18680	18680	0
218	20241022	174100	68602080	18680	18680	18680	18680	0
219	20241022	174000	68602080	18680	18680	18680	18680	0
220	20241022	173900	68602080	18680	18680	18680	18680	0
221	20241022	173800	68602080	18680	18680	18680	18680	0
222	20241022	173700	68602080	18680	18680	18680	18680	0
223	20241022	173600	68602080	18680	18680	18680	18680	0
224	20241022	173500	68602080	18680	18680	18680	18680	0
225	20241022	173400	68602080	18680	18680	18680	18680	0
226	20241022	173300	68602080	18680	18680	18680	18680	0
227	20241022	173200	68602080	18680	18680	18680	18680	0
228	20241022	173100	68602080	18680	18680	18680	18680	0
229	20241022	173000	68602080	18680	18680	18680	18680	0
230	20241022	172900	68602080	18680	18680	18680	18680	0
231	20241022	172800	68602080	18680	18680	18680	18680	0
232	20241022	172700	68602080	18680	18680	18680	18680	0
233	20241022	172600	68602080	18680	18680	18680	18680	0
234	20241022	172500	68602080	18680	18680	18680	18680	0
235	20241022	172400	68602080	18680	18680	18680	18680	0
236	20241022	172300	68602080	18680	18680	18680	18680	0
237	20241022	172200	68602080	18680	18680	18680	18680	0
238	20241022	172100	68602080	18680	18680	18680	18680	0
239	20241022	172000	68602080	18680	18680	18680	18680	0
240	20241022	171900	68602080	18680	18680	18680	18680	0
241	20241022	171800	68602080	18680	18680	18680	18680	0
242	20241022	171700	68602080	18680	18680	18680	18680	283
243	20241022	171600	68602080	18680	18680	18680	18680	0
244	20241022	171500	68602080	18680	18680	18680	18680	0
245	20241022	171400	68602080	18680	18680	18680	18680	0
246	20241022	171300	68602080	18680	18680	18680	18680	0
247	20241022	171200	68602080	18680	18680	18680	18680	0
248	20241022	171100	68602080	18680	18680	18680	18680	0
249	20241022	171000	68602080	18680	18680	18680	18680	0
250	20241022	170900	68602080	18680	18680	18680	18680	0
251	20241022	170800	68602080	18680	18680	18680	18680	0
252	20241022	170700	68602080	18680	18680	18680	18680	0
253	20241022	170600	68602080	18680	18680	18680	18680	0
254	20241022	170500	68602080	18680	18680	18680	18680	0
255	20241022	170400	68602080	18680	18680	18680	18680	0
256	20241022	170300	68602080	18680	18680	18680	18680	0
257	20241022	170200	68602080	18680	18680	18680	18680	0
258	20241022	170100	68602080	18680	18680	18680	18680	0
259	20241022	170000	68602080	18680	18680	18680	18680	0
260	20241022	165900	68602080	18680	18680	18680	18680	0
261	20241022	165800	68602080	18680	18680	18680	18680	0
262	20241022	165700	68602080	18680	18680	18680	18680	0
263	20241022	165600	68602080	18680	18680	18680	18680	0
264	20241022	165500	68602080	18680	18680	18680	18680	0
265	20241022	165400	68602080	18680	18680	18680	18680	0
266	20241022	165300	68602080	18680	18680	18680	18680	0
267	20241022	165200	68602080	18680	18680	18680	18680	0
268	20241022	165100	68602080	18680	18680	18680	18680	0
269	20241022	165000	68602080	18680	18680	18680	18680	0
270	20241022	164900	68602080	18680	18680	18680	18680	0
271	20241022	164800	68602080	18680	18680	18680	18680	0
272	20241022	164700	68602080	18680	18680	18680	18680	283
273	20241022	164600	68602080	18680	18680	18680	18680	0
274	20241022	164500	68602080	18680	18680	18680	18680	0
275	20241022	164400	68602080	18680	18680	18680	18680	0
276	20241022	164300	68602080	18680	18680	18680	18680	0
277	20241022	164200	68602080	18680	18680	18680	18680	0
278	20241022	164100	68602080	18680	18680	18680	18680	0
279	20241022	164000	68602080	18680	18680	18680	18680	0
280	20241022	163900	68602080	18680	18680	18680	18680	0
281	20241022	163800	68602080	18680	18680	18680	18680	0
282	20241022	163700	68602080	18680	18680	18680	18680	0
283	20241022	163600	68602080	18680	18680	18680	18680	0
284	20241022	163500	68602080	18680	18680	18680	18680	0
285	20241022	163400	68602080	18680	18680	18680	18680	0
286	20241022	163300	68602080	18680	18680	18680	18680	0
287	20241022	163200	68602080	18680	18680	18680	18680	0
288	20241022	163100	68602080	18680	18680	18680	18680	0
289	20241022	163000	68602080	18680	18680	18680	18680	0
290	20241022	162900	68602080	18680	18680	18680	18680	0
291	20241022	162800	68602080	18680	18680	18680	18680	0
292	20241022	162700	68602080	18680	18680	18680	18680	0
293	20241022	162600	68602080	18680	18680	18680	18680	0
294	20241022	162500	68602080	18680	18680	18680	18680	0
295	20241022	162400	68602080	18680	18680	18680	18680	0
296	20241022	162300	68602080	18680	18680	18680	18680	0
297	20241022	162200	68602080	18680	18680	18680	18680	0
298	20241022	162100	68602080	18680	18680	18680	18680	0
299	20241022	162000	68602080	18680	18680	18680	18680	0
300	20241022	161900	68602080	18680	18680	18680	18680	0
301	20241022	161800	68602080	18680	18680	18680	18680	0
302	20241022	161700	68602080	18680	18680	18680	18680	283
303	20241022	161600	68602080	18680	18680	18680	18680	0
304	20241022	161500	68602080	18680	18680	18680	18680	0
305	20241022	161400	68602080	18680	18680	18680	18680	0
306	20241022	161300	68602080	18680	18680	18680	18680	0
307	20241022	161200	68602080	18680	18680	18680	18680	0
308	20241022	161100	68602080	18680	18680	18680	18680	0
309	20241022	161000	68602080	18680	18680	18680	18680	0
310	20241022	160900	68602080	18680	18680	18680	18680	0
311	20241022	160800	68602080	18680	18680	18680	18680	0
312	20241022	160700	68602080	18680	18680	18680	18680	0
313	20241022	160600	68602080	18680	18680	18680	18680	0
314	20241022	160500	68602080	18680	18680	18680	18680	0
315	20241022	160400	68602080	18680	18680	18680	18680	0
316	20241022	160300	68602080	18680	18680	18680	18680	0
317	20241022	160200	68602080	18680	18680	18680	18680	0
318	20241022	160100	68602080	18680	18680	18680	18680	0
319	20241022	160000	68602080	18680	18680	18680	18680	0
320	20241022	155900	68602080	18680	18680	18680	18680	0
321	20241022	155800	68602080	18680	18680	18680	18680	0
322	20241022	155700	68602080	18680	18680	18680	18680	0
323	20241022	155600	68602080	18680	18680	18680	18680	0
324	20241022	155500	68602080	18680	18680	18680	18680	0
325	20241022	155400	68602080	18680	18680	18680	18680	0
326	20241022	155300	68602080	18680	18680	18680	18680	0
327	20241022	155200	68602080	18680	18680	18680	18680	0
328	20241022	155100	68602080	18680	18680	18680	18680	0
329	20241022	155000	68602080	18680	18680	18680	18680	0
330	20241022	154900	68602080	18680	18680	18680	18680	0
331	20241022	154800	68602080	18680	18680	18680	18680	0
332	20241022	154700	68602080	18680	18680	18680	18680	283
333	20241022	154600	68602080	18680	18680	18680	18680	0
334	20241022	154500	68602080	18680	18680	18680	18680	0
335	20241022	154400	68602080	18680	18680	18680	18680	0
336	20241022	154300	68602080	18680	18680	18680	18680	0
337	20241022	154200	68602080	18680	18680	18680	18680	0
338	20241022	154100	68602080	18680	18680	18680	18680	0
339	20241022	154000	68602080	18680	18680	18680	18680	0
340	20241022	153900	68602080	18680	18680	18680	18680	0
341	20241022	153800	68602080	18680	18680	18680	18680	0
342	20241022	153700	68602080	18680	18680	18680	18680	0
343	20241022	153600	68602080	18680	18680	18680	18680	0
344	20241022	153500	68602080	18680	18680	18680	18680	0
345	20241022	153400	68602080	18680	18680	18680	18680	0
346	20241022	153300	68602080	18680	18680	18680	18680	0
347	20241022	153200	68602080	18680	18680	18680	18680	0
348	20241022	153100	68602080	18680	18680	18680	18680	0
349	20241022	153000	68602080	18680	18680	18680	18680	283
350	20241022	152900	63315640	18610	18610	18610	18610	0
351	20241022	152800	63315640	18610	18610	18610	18610	0
352	20241022	152700	63315640	18610	18610	18610	18610	0
353	20241022	152600	63315640	18610	18610	18610	18610	0
354	20241022	152500	63315640	18610	18610	18610	18610	0
355	20241022	152400	63315640	18610	18610	18610	18610	0
356	20241022	152300	63315640	18610	18610	18610	18610	0
357	20241022	152200	63315640	18610	18610	18610	18610	0
358	20241022	152100	63315640	18610	18610	18610	18610	0
359	20241022	152000	63315640	18610	18610	18610	18610	0
360	20241022	151900	63315640	18610	18610	18610	18610	0
361	20241022	151800	63315640	18610	18610	18610	18610	0
362	20241022	151700	63315640	18610	18610	18610	18610	1
363	20241022	151600	63297030	18610	18610	18610	18610	0
364	20241022	151500	63297030	18610	18610	18610	18610	0
365	20241022	151400	63297030	18610	18610	18610	18610	0
366	20241022	151300	63297030	18610	18610	18610	18610	0
367	20241022	151200	63297030	18610	18610	18610	18610	6
368	20241022	151100	63185370	18610	18610	18610	18610	0
369	20241022	151000	63185370	18610	18610	18610	18610	0
370	20241022	150900	63185370	18610	18610	18610	18610	0
371	20241022	150800	63185370	18610	18610	18610	18610	9
372	20241022	150700	63017880	18610	18610	18610	18610	0
373	20241022	150600	63017880	18610	18610	18610	18610	0
374	20241022	150500	63017880	18610	18610	18610	18610	15
375	20241022	150400	62738730	18610	18610	18610	18610	0
376	20241022	150300	62738730	18610	18610	18610	18610	0
377	20241022	150200	62738730	18610	18630	18630	18610	273
378	20241022	150100	57655190	18630	18630	18630	18630	0
379	20241022	150000	57655190	18630	18630	18630	18630	0
380	20241022	145900	57655190	18630	18630	18630	18630	0
381	20241022	145800	57655190	18630	18630	18630	18630	0
382	20241022	145700	57655190	18630	18630	18630	18630	0
383	20241022	145600	57655190	18630	18630	18630	18630	0
384	20241022	145500	57655190	18630	18630	18630	18630	0
385	20241022	145400	57655190	18630	18630	18630	18630	0
386	20241022	145300	57655190	18630	18630	18630	18630	0
387	20241022	145200	57655190	18630	18630	18630	18630	0
388	20241022	145100	57655190	18630	18630	18630	18630	0
389	20241022	145000	57655190	18630	18630	18630	18630	0
390	20241022	144900	57655190	18630	18630	18630	18630	0
391	20241022	144800	57655190	18630	18630	18630	18630	0
392	20241022	144700	57655190	18630	18630	18630	18630	0
393	20241022	144600	57655190	18630	18630	18630	18630	0
394	20241022	144500	57655190	18630	18630	18630	18630	0
395	20241022	144400	57655190	18630	18630	18630	18630	0
396	20241022	144300	57655190	18630	18630	18630	18630	0
397	20241022	144200	57655190	18630	18630	18630	18630	0
398	20241022	144100	57655190	18630	18630	18630	18630	0
399	20241022	144000	57655190	18630	18630	18630	18630	0
400	20241022	143900	57655190	18630	18630	18630	18630	0
401	20241022	143800	57655190	18630	18630	18630	18630	0
402	20241022	143700	57655190	18630	18630	18630	18630	0
403	20241022	143600	57655190	18630	18630	18630	18630	2
404	20241022	143500	57617930	18620	18620	18620	18620	0
405	20241022	143400	57617930	18620	18620	18620	18620	0
406	20241022	143300	57617930	18620	18620	18620	18620	0
407	20241022	143200	57617930	18620	18620	18620	18620	0
408	20241022	143100	57617930	18620	18620	18620	18620	0
409	20241022	143000	57617930	18620	18620	18620	18620	0
410	20241022	142900	57617930	18620	18620	18620	18620	0
411	20241022	142800	57617930	18620	18620	18620	18620	0
412	20241022	142700	57617930	18620	18620	18620	18620	0
413	20241022	142600	57617930	18620	18620	18620	18620	0
414	20241022	142500	57617930	18620	18620	18620	18620	0
415	20241022	142400	57617930	18620	18620	18620	18620	0
416	20241022	142300	57617930	18620	18620	18620	18620	0
417	20241022	142200	57617930	18620	18620	18620	18620	0
418	20241022	142100	57617930	18620	18620	18620	18620	0
419	20241022	142000	57617930	18620	18620	18620	18620	0
420	20241022	141900	57617930	18620	18620	18620	18620	0
421	20241022	141800	57617930	18620	18620	18620	18620	0
422	20241022	141700	57617930	18620	18620	18620	18620	0
423	20241022	141600	57617930	18620	18620	18620	18620	0
424	20241022	141500	57617930	18620	18620	18620	18620	0
425	20241022	141400	57617930	18620	18620	18620	18620	0
426	20241022	141300	57617930	18620	18620	18620	18620	0
427	20241022	141200	57617930	18620	18620	18620	18620	0
428	20241022	141100	57617930	18620	18620	18620	18620	0
429	20241022	141000	57617930	18620	18590	18620	18590	17
430	20241022	140900	57301690	18690	18690	18690	18690	0
431	20241022	140800	57301690	18690	18690	18690	18690	0
432	20241022	140700	57301690	18690	18690	18690	18690	0
433	20241022	140600	57301690	18690	18690	18690	18690	0
434	20241022	140500	57301690	18690	18690	18690	18690	0
435	20241022	140400	57301690	18690	18690	18690	18690	0
436	20241022	140300	57301690	18690	18690	18690	18690	3
437	20241022	140200	57245620	18550	18550	18550	18550	0
438	20241022	140100	57245620	18550	18550	18550	18550	0
439	20241022	140000	57245620	18550	18550	18550	18550	63
440	20241022	135900	56076970	18550	18560	18560	18550	69
441	20241022	135800	54796880	18550	18550	18550	18550	0
442	20241022	135700	54796880	18550	18550	18550	18550	0
443	20241022	135600	54796880	18550	18550	18550	18550	0
444	20241022	135500	54796880	18550	18550	18550	18550	0
445	20241022	135400	54796880	18550	18550	18550	18550	0
446	20241022	135300	54796880	18550	18600	18600	18550	234
447	20241022	135200	50451180	18680	18680	18680	18680	0
448	20241022	135100	50451180	18680	18680	18680	18680	0
449	20241022	135000	50451180	18680	18680	18680	18680	1
450	20241022	134900	50432500	18690	18700	18700	18690	2
451	20241022	134800	50395110	18700	18700	18700	18700	0
452	20241022	134700	50395110	18700	18700	18700	18700	0
453	20241022	134600	50395110	18700	18700	18700	18700	0
454	20241022	134500	50395110	18700	18700	18700	18700	0
455	20241022	134400	50395110	18700	18700	18700	18700	0
456	20241022	134300	50395110	18700	18700	18700	18700	0
457	20241022	134200	50395110	18700	18650	18700	18650	100
458	20241022	134100	48526410	18700	18700	18700	18700	0
459	20241022	134000	48526410	18700	18700	18700	18700	0
460	20241022	133900	48526410	18700	18700	18700	18700	0
461	20241022	133800	48526410	18700	18700	18700	18700	0
462	20241022	133700	48526410	18700	18700	18700	18700	0
463	20241022	133600	48526410	18700	18700	18700	18700	0
464	20241022	133500	48526410	18700	18700	18700	18700	0
465	20241022	133400	48526410	18700	18700	18700	18700	0
466	20241022	133300	48526410	18700	18700	18700	18700	0
467	20241022	133200	48526410	18700	18700	18700	18700	0
468	20241022	133100	48526410	18700	18700	18700	18700	0
469	20241022	133000	48526410	18700	18700	18700	18700	0
470	20241022	132900	48526410	18700	18700	18700	18700	0
471	20241022	132800	48526410	18700	18700	18700	18700	0
472	20241022	132700	48526410	18700	18700	18700	18700	0
473	20241022	132600	48526410	18700	18700	18700	18700	0
474	20241022	132500	48526410	18700	18700	18700	18700	0
475	20241022	132400	48526410	18700	18700	18700	18700	0
476	20241022	132300	48526410	18700	18650	18700	18650	10
477	20241022	132200	48339640	18650	18650	18650	18650	0
478	20241022	132100	48339640	18650	18650	18650	18650	0
479	20241022	132000	48339640	18650	18650	18650	18650	50
480	20241022	131900	47407140	18650	18650	18650	18650	0
481	20241022	131800	47407140	18650	18650	18650	18650	0
482	20241022	131700	47407140	18650	18650	18650	18650	0
483	20241022	131600	47407140	18650	18650	18650	18650	0
484	20241022	131500	47407140	18650	18650	18650	18650	0
485	20241022	131400	47407140	18650	18650	18650	18650	0
486	20241022	131300	47407140	18650	18650	18650	18650	0
487	20241022	131200	47407140	18650	18650	18650	18650	0
488	20241022	131100	47407140	18650	18650	18650	18650	0
489	20241022	131000	47407140	18650	18650	18650	18650	0
490	20241022	130900	47407140	18650	18650	18650	18650	0
491	20241022	130800	47407140	18650	18650	18650	18650	0
492	20241022	130700	47407140	18650	18650	18650	18650	0
493	20241022	130600	47407140	18650	18650	18650	18650	0
494	20241022	130500	47407140	18650	18650	18650	18650	0
495	20241022	130400	47407140	18650	18650	18650	18650	0
496	20241022	130300	47407140	18650	18650	18650	18650	0
497	20241022	130200	47407140	18650	18650	18650	18650	0
498	20241022	130100	47407140	18650	18650	18650	18650	0
499	20241022	130000	47407140	18650	18600	18650	18600	3
500	20241022	125900	47351240	18630	18640	18640	18600	3
501	20241022	125800	47295370	18640	18640	18640	18640	0
502	20241022	125700	47295370	18640	18640	18640	18640	0
503	20241022	125600	47295370	18640	18640	18640	18640	0
504	20241022	125500	47295370	18640	18640	18640	18640	0
505	20241022	125400	47295370	18640	18640	18640	18640	0
506	20241022	125300	47295370	18640	18640	18640	18640	0
507	20241022	125200	47295370	18640	18640	18640	18640	0
508	20241022	125100	47295370	18640	18640	18640	18640	0
509	20241022	125000	47295370	18640	18640	18640	18640	0
510	20241022	124900	47295370	18640	18640	18640	18640	0
511	20241022	124800	47295370	18640	18640	18640	18640	0
512	20241022	124700	47295370	18640	18640	18640	18640	0
513	20241022	124600	47295370	18640	18640	18640	18640	0
514	20241022	124500	47295370	18640	18640	18640	18640	0
515	20241022	124400	47295370	18640	18640	18640	18640	0
516	20241022	124300	47295370	18640	18640	18640	18640	0
517	20241022	124200	47295370	18640	18640	18640	18640	0
518	20241022	124100	47295370	18640	18640	18640	18640	0
519	20241022	124000	47295370	18640	18640	18640	18640	0
520	20241022	123900	47295370	18640	18640	18640	18640	0
521	20241022	123800	47295370	18640	18640	18640	18640	0
522	20241022	123700	47295370	18640	18640	18640	18640	0
523	20241022	123600	47295370	18640	18640	18640	18640	0
524	20241022	123500	47295370	18640	18640	18640	18640	0
525	20241022	123400	47295370	18640	18640	18640	18640	0
526	20241022	123300	47295370	18640	18640	18640	18640	0
527	20241022	123200	47295370	18640	18640	18640	18640	0
528	20241022	123100	47295370	18640	18640	18640	18640	0
529	20241022	123000	47295370	18640	18640	18640	18640	0
530	20241022	122900	47295370	18640	18650	18650	18640	105
531	20241022	122800	45337160	18680	18680	18680	18680	0
532	20241022	122700	45337160	18680	18680	18680	18680	0
533	20241022	122600	45337160	18680	18680	18680	18680	101
534	20241022	122500	43450480	18710	18710	18710	18710	0
535	20241022	122400	43450480	18710	18710	18710	18710	0
536	20241022	122300	43450480	18710	18710	18710	18710	0
537	20241022	122200	43450480	18710	18710	18710	18710	0
538	20241022	122100	43450480	18710	18710	18710	18710	0
539	20241022	122000	43450480	18710	18710	18710	18710	0
540	20241022	121900	43450480	18710	18710	18710	18710	0
541	20241022	121800	43450480	18710	18710	18710	18710	0
542	20241022	121700	43450480	18710	18710	18710	18710	0
543	20241022	121600	43450480	18710	18710	18710	18710	0
544	20241022	121500	43450480	18710	18710	18710	18710	0
545	20241022	121400	43450480	18710	18710	18710	18710	0
546	20241022	121300	43450480	18710	18710	18710	18710	3
547	20241022	121200	43394350	18710	18710	18710	18710	0
548	20241022	121100	43394350	18710	18710	18710	18710	0
549	20241022	121000	43394350	18710	18710	18710	18710	0
550	20241022	120900	43394350	18710	18710	18710	18710	0
551	20241022	120800	43394350	18710	18710	18710	18710	0
552	20241022	120700	43394350	18710	18710	18710	18710	0
553	20241022	120600	43394350	18710	18710	18710	18710	0
554	20241022	120500	43394350	18710	18710	18710	18710	101
555	20241022	120400	41504640	18760	18760	18760	18760	0
556	20241022	120300	41504640	18760	18760	18760	18760	0
557	20241022	120200	41504640	18760	18760	18760	18760	0
558	20241022	120100	41504640	18760	18760	18760	18760	0
559	20241022	120000	41504640	18760	18760	18760	18760	0
560	20241022	115900	41504640	18760	18760	18760	18760	0
561	20241022	115800	41504640	18760	18760	18760	18760	0
562	20241022	115700	41504640	18760	18760	18760	18760	0
563	20241022	115600	41504640	18760	18760	18760	18760	0
564	20241022	115500	41504640	18760	18760	18760	18760	0
565	20241022	115400	41504640	18760	18760	18760	18760	0
566	20241022	115300	41504640	18760	18760	18760	18760	0
567	20241022	115200	41504640	18760	18760	18760	18760	0
568	20241022	115100	41504640	18760	18760	18760	18760	0
569	20241022	115000	41504640	18760	18760	18760	18760	0
570	20241022	114900	41504640	18760	18760	18760	18760	0
571	20241022	114800	41504640	18760	18770	18770	18760	113
572	20241022	114700	39384640	18990	18990	18990	18990	0
573	20241022	114600	39384640	18990	18990	18990	18990	0
574	20241022	114500	39384640	18990	18990	18990	18990	0
575	20241022	114400	39384640	18990	18990	18990	18990	0
576	20241022	114300	39384640	18990	18990	18990	18990	0
577	20241022	114200	39384640	18990	18990	18990	18990	0
578	20241022	114100	39384640	18990	18920	18990	18920	92
579	20241022	114000	37638810	18990	18990	18990	18990	0
580	20241022	113900	37638810	18990	18940	18990	18940	100
581	20241022	113800	35740540	18940	18940	18940	18940	0
582	20241022	113700	35740540	18940	18940	18940	18940	0
583	20241022	113600	35740540	18940	18860	18940	18860	100
584	20241022	113500	33847080	18940	18940	18940	18940	0
585	20241022	113400	33847080	18940	18940	18940	18940	0
586	20241022	113300	33847080	18940	18940	18940	18940	0
587	20241022	113200	33847080	18940	18940	18940	18940	0
588	20241022	113100	33847080	18940	18940	18940	18940	0
589	20241022	113000	33847080	18940	18940	18940	18940	0
590	20241022	112900	33847080	18940	18940	18940	18940	0
591	20241022	112800	33847080	18940	18940	18940	18940	0
592	20241022	112700	33847080	18940	18940	18940	18940	0
593	20241022	112600	33847080	18940	18940	18940	18940	0
594	20241022	112500	33847080	18940	18940	18940	18940	0
595	20241022	112400	33847080	18940	18940	18940	18940	0
596	20241022	112300	33847080	18940	18940	18940	18940	0
597	20241022	112200	33847080	18940	18940	18940	18940	0
598	20241022	112100	33847080	18940	18860	18940	18860	8
599	20241022	112000	33695800	18760	18760	18760	18760	1
600	20241022	111900	33677040	18950	18950	18950	18950	0
601	20241022	111800	33677040	18950	18950	18950	18950	0
602	20241022	111700	33677040	18950	18950	18950	18950	0
603	20241022	111600	33677040	18950	18950	18950	18950	0
604	20241022	111500	33677040	18950	18950	18950	18950	0
605	20241022	111400	33677040	18950	18950	18950	18950	0
606	20241022	111300	33677040	18950	18950	18950	18950	0
607	20241022	111200	33677040	18950	18950	18950	18950	0
608	20241022	111100	33677040	18950	18950	18950	18950	0
609	20241022	111000	33677040	18950	18950	18950	18950	0
610	20241022	110900	33677040	18950	18950	18950	18950	0
611	20241022	110800	33677040	18950	18950	18950	18950	0
612	20241022	110700	33677040	18950	18950	18950	18950	0
613	20241022	110600	33677040	18950	18950	18950	18950	0
614	20241022	110500	33677040	18950	18950	18950	18950	0
615	20241022	110400	33677040	18950	18950	18950	18950	0
616	20241022	110300	33677040	18950	18890	18950	18890	10
617	20241022	110200	33487600	18890	18890	18890	18890	0
618	20241022	110100	33487600	18890	18890	18890	18890	2
619	20241022	110000	33449820	18950	18950	18950	18950	0
620	20241022	105900	33449820	18950	18950	18950	18950	0
621	20241022	105800	33449820	18950	18930	18950	18930	10
622	20241022	105700	33260360	18950	18950	18950	18950	0
623	20241022	105600	33260360	18950	18940	18950	18940	7
624	20241022	105500	33127720	18950	18950	18950	18950	1
625	20241022	105400	33108770	18980	18980	18980	18980	6
626	20241022	105300	32994890	18990	18990	18990	18990	28
627	20241022	105200	32463170	19000	19000	19000	19000	0
628	20241022	105100	32463170	19000	18850	19000	18850	128
629	20241022	105000	30036950	18700	18750	18750	18700	14
630	20241022	104900	29774600	19190	18530	19190	18530	598
631	20241022	104800	18475250	18720	18720	18720	18720	313
632	20241022	104700	12615890	18780	18780	18780	18780	0
633	20241022	104600	12615890	18780	18780	18780	18780	0
634	20241022	104500	12615890	18780	18640	18780	18640	20
635	20241022	104400	12241140	18510	18510	18510	18510	1
636	20241022	104300	12222630	18780	18780	18780	18780	0
637	20241022	104200	12222630	18780	18780	18780	18780	0
638	20241022	104100	12222630	18780	18780	18780	18780	0
639	20241022	104000	12222630	18780	18780	18780	18780	0
640	20241022	103900	12222630	18780	18780	18780	18780	0
641	20241022	103800	12222630	18780	18780	18780	18780	0
642	20241022	103700	12222630	18780	18780	18780	18780	0
643	20241022	103600	12222630	18780	18780	18780	18780	0
644	20241022	103500	12222630	18780	18780	18780	18780	0
645	20241022	103400	12222630	18780	18780	18780	18780	0
646	20241022	103300	12222630	18780	18780	18780	18780	0
647	20241022	103200	12222630	18780	18780	18780	18780	0
648	20241022	103100	12222630	18780	18780	18780	18780	0
649	20241022	103000	12222630	18780	18780	18780	18780	0
650	20241022	102900	12222630	18780	18780	18780	18780	0
651	20241022	102800	12222630	18780	18780	18780	18780	0
652	20241022	102700	12222630	18780	18640	18780	18640	7
653	20241022	102600	12091870	18790	18790	18790	18790	0
654	20241022	102500	12091870	18790	18790	18790	18790	0
655	20241022	102400	12091870	18790	18790	18790	18790	0
656	20241022	102300	12091870	18790	18790	18790	18790	0
657	20241022	102200	12091870	18790	18790	18790	18790	0
658	20241022	102100	12091870	18790	18790	18790	18790	0
659	20241022	102000	12091870	18790	18790	18790	18790	0
660	20241022	101900	12091870	18790	18790	18790	18790	0
661	20241022	101800	12091870	18790	18790	18790	18790	0
662	20241022	101700	12091870	18790	18790	18790	18790	0
663	20241022	101600	12091870	18790	18790	18790	18790	0
664	20241022	101500	12091870	18790	18790	18790	18790	0
665	20241022	101400	12091870	18790	18790	18790	18790	0
666	20241022	101300	12091870	18790	18790	18790	18790	0
667	20241022	101200	12091870	18790	18790	18790	18790	0
668	20241022	101100	12091870	18790	18790	18790	18790	0
669	20241022	101000	12091870	18790	18790	18790	18790	0
670	20241022	100900	12091870	18790	18790	18790	18790	0
671	20241022	100800	12091870	18790	18790	18790	18790	0
672	20241022	100700	12091870	18790	18790	18790	18790	0
673	20241022	100600	12091870	18790	18790	18790	18790	0
674	20241022	100500	12091870	18790	18790	18790	18790	0
675	20241022	100400	12091870	18790	18790	18790	18790	0
676	20241022	100300	12091870	18790	18790	18790	18790	0
677	20241022	100200	12091870	18790	18790	18790	18790	0
678	20241022	100100	12091870	18790	18790	18790	18790	0
679	20241022	100000	12091870	18790	18790	18790	18790	1
680	20241022	095900	12073080	18790	18790	18790	18790	0
681	20241022	095800	12073080	18790	18790	18790	18790	0
682	20241022	095700	12073080	18790	18790	18790	18790	0
683	20241022	095600	12073080	18790	18790	18790	18790	0
684	20241022	095500	12073080	18790	18790	18790	18790	0
685	20241022	095400	12073080	18790	18790	18790	18790	0
686	20241022	095300	12073080	18790	18790	18790	18790	0
687	20241022	095200	12073080	18790	18790	18790	18790	5
688	20241022	095100	11979130	18800	18800	18800	18800	0
689	20241022	095000	11979130	18800	18800	18800	18800	0
690	20241022	094900	11979130	18800	18800	18800	18800	0
691	20241022	094800	11979130	18800	18800	18800	18800	0
692	20241022	094700	11979130	18800	18800	18800	18800	0
693	20241022	094600	11979130	18800	18800	18800	18800	0
694	20241022	094500	11979130	18800	18800	18800	18800	0
695	20241022	094400	11979130	18800	18800	18800	18800	10
696	20241022	094300	11791130	18850	18850	18850	18850	0
697	20241022	094200	11791130	18850	18850	18850	18850	0
698	20241022	094100	11791130	18850	18850	18850	18850	0
699	20241022	094000	11791130	18850	18850	18850	18850	0
700	20241022	093900	11791130	18850	18850	18850	18850	0
701	20241022	093800	11791130	18850	18850	18850	18850	0
702	20241022	093700	11791130	18850	18620	18850	18620	40
703	20241022	093600	11039910	18750	18750	18750	18750	0
704	20241022	093500	11039910	18750	18750	18750	18750	0
705	20241022	093400	11039910	18750	18750	18750	18750	0
706	20241022	093300	11039910	18750	18750	18750	18750	0
707	20241022	093200	11039910	18750	18590	18750	18590	60
708	20241022	093100	9918790	18580	18580	18580	18580	0
709	20241022	093000	9918790	18580	18580	18580	18580	0
710	20241022	092900	9918790	18580	18540	18580	18540	280
711	20241022	092800	4717150	18580	18580	18580	18580	0
712	20241022	092700	4717150	18580	18580	18580	18580	0
713	20241022	092600	4717150	18580	18580	18580	18580	0
714	20241022	092500	4717150	18580	18580	18580	18580	0
715	20241022	092400	4717150	18580	18580	18580	18580	0
716	20241022	092300	4717150	18580	18580	18580	18580	0
717	20241022	092200	4717150	18580	18580	18580	18580	2
718	20241022	092100	4679990	18550	18550	18550	18550	0
719	20241022	092000	4679990	18550	18540	18550	18540	2
720	20241022	091900	4642900	18500	18500	18500	18500	0
721	20241022	091800	4642900	18500	18510	18510	18500	12
722	20241022	091700	4420880	18590	18590	18590	18590	0
723	20241022	091600	4420880	18590	18590	18590	18590	0
724	20241022	091500	4420880	18590	18590	18590	18590	5
725	20241022	091400	4327930	18450	18450	18450	18450	0
726	20241022	091300	4327930	18450	18450	18450	18450	0
727	20241022	091200	4327930	18450	18490	18490	18450	63
728	20241022	091100	3165180	18490	18490	18490	18490	1
729	20241022	091000	3146690	18500	18510	18510	18500	48
730	20241022	090900	2258220	18510	18510	18510	18510	0
731	20241022	090800	2258220	18510	18510	18510	18510	0
732	20241022	090700	2258220	18510	18510	18510	18510	0
733	20241022	090600	2258220	18510	18510	18510	18510	0
734	20241022	090500	2258220	18510	18510	18510	18510	0
735	20241022	090400	2258220	18510	18510	18510	18510	0
736	20241022	090300	2258220	18510	18510	18510	18510	0
737	20241022	090200	2258220	18510	18510	18510	18510	0
738	20241022	090100	2258220	18510	18510	18510	18510	0
739	20241022	090000	2258220	18510	18510	18510	18510	122