KissMeData/042420/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192600	139916160	19450	19450	19450	19450	55
3	20241017	192500	139916160	19450	19450	19450	19450	0
4	20241017	192400	139916160	19450	19450	19450	19450	0
5	20241017	192300	139916160	19450	19450	19450	19450	0
6	20241017	192200	139916160	19450	19450	19450	19450	0
7	20241017	192100	139916160	19450	19450	19450	19450	0
8	20241017	192000	139916160	19450	19450	19450	19450	0
9	20241017	191900	139916160	19450	19450	19450	19450	0
10	20241017	191800	139916160	19450	19450	19450	19450	0
11	20241017	191700	139916160	19450	19450	19450	19450	0
12	20241017	191600	139916160	19450	19450	19450	19450	0
13	20241017	191500	139916160	19450	19450	19450	19450	0
14	20241017	191400	139916160	19450	19450	19450	19450	0
15	20241017	191300	139916160	19450	19450	19450	19450	0
16	20241017	191200	139916160	19450	19450	19450	19450	0
17	20241017	191100	139916160	19450	19450	19450	19450	0
18	20241017	191000	139916160	19450	19450	19450	19450	0
19	20241017	190900	139916160	19450	19450	19450	19450	0
20	20241017	190800	139916160	19450	19450	19450	19450	0
21	20241017	190700	139916160	19450	19450	19450	19450	0
22	20241017	190600	139916160	19450	19450	19450	19450	0
23	20241017	190500	139916160	19450	19450	19450	19450	0
24	20241017	190400	139916160	19450	19450	19450	19450	0
25	20241017	190300	139916160	19450	19450	19450	19450	0
26	20241017	190200	139916160	19450	19450	19450	19450	0
27	20241017	190100	139916160	19450	19450	19450	19450	0
28	20241017	190000	139916160	19450	19450	19450	19450	0
29	20241017	185900	139916160	19450	19450	19450	19450	0
30	20241017	185800	139916160	19450	19450	19450	19450	0
31	20241017	185700	139916160	19450	19450	19450	19450	0
32	20241017	185600	139916160	19450	19450	19450	19450	55
33	20241017	185500	139916160	19450	19450	19450	19450	0
34	20241017	185400	139916160	19450	19450	19450	19450	0
35	20241017	185300	139916160	19450	19450	19450	19450	0
36	20241017	185200	139916160	19450	19450	19450	19450	0
37	20241017	185100	139916160	19450	19450	19450	19450	0
38	20241017	185000	139916160	19450	19450	19450	19450	0
39	20241017	184900	139916160	19450	19450	19450	19450	0
40	20241017	184800	139916160	19450	19450	19450	19450	0
41	20241017	184700	139916160	19450	19450	19450	19450	0
42	20241017	184600	139916160	19450	19450	19450	19450	0
43	20241017	184500	139916160	19450	19450	19450	19450	0
44	20241017	184400	139916160	19450	19450	19450	19450	0
45	20241017	184300	139916160	19450	19450	19450	19450	0
46	20241017	184200	139916160	19450	19450	19450	19450	0
47	20241017	184100	139916160	19450	19450	19450	19450	0
48	20241017	184000	139916160	19450	19450	19450	19450	0
49	20241017	183900	139916160	19450	19450	19450	19450	0
50	20241017	183800	139916160	19450	19450	19450	19450	0
51	20241017	183700	139916160	19450	19450	19450	19450	0
52	20241017	183600	139916160	19450	19450	19450	19450	0
53	20241017	183500	139916160	19450	19450	19450	19450	0
54	20241017	183400	139916160	19450	19450	19450	19450	0
55	20241017	183300	139916160	19450	19450	19450	19450	0
56	20241017	183200	139916160	19450	19450	19450	19450	0
57	20241017	183100	139916160	19450	19450	19450	19450	0
58	20241017	183000	139916160	19450	19450	19450	19450	0
59	20241017	182900	139916160	19450	19450	19450	19450	0
60	20241017	182800	139916160	19450	19450	19450	19450	0
61	20241017	182700	139916160	19450	19450	19450	19450	0
62	20241017	182600	139916160	19450	19450	19450	19450	55
63	20241017	182500	139916160	19450	19450	19450	19450	0
64	20241017	182400	139916160	19450	19450	19450	19450	0
65	20241017	182300	139916160	19450	19450	19450	19450	0
66	20241017	182200	139916160	19450	19450	19450	19450	0
67	20241017	182100	139916160	19450	19450	19450	19450	0
68	20241017	182000	139916160	19450	19450	19450	19450	0
69	20241017	181900	139916160	19450	19450	19450	19450	0
70	20241017	181800	139916160	19450	19450	19450	19450	0
71	20241017	181700	139916160	19450	19450	19450	19450	0
72	20241017	181600	139916160	19450	19450	19450	19450	0
73	20241017	181500	139916160	19450	19450	19450	19450	0
74	20241017	181400	139916160	19450	19450	19450	19450	0
75	20241017	181300	139916160	19450	19450	19450	19450	0
76	20241017	181200	139916160	19450	19450	19450	19450	0
77	20241017	181100	139916160	19450	19450	19450	19450	0
78	20241017	181000	139916160	19450	19450	19450	19450	0
79	20241017	180900	139916160	19450	19450	19450	19450	0
80	20241017	180800	139916160	19450	19450	19450	19450	0
81	20241017	180700	139916160	19450	19450	19450	19450	0
82	20241017	180600	139916160	19450	19450	19450	19450	0
83	20241017	180500	139916160	19450	19450	19450	19450	0
84	20241017	180400	139916160	19450	19450	19450	19450	0
85	20241017	180300	139916160	19450	19450	19450	19450	0
86	20241017	180200	139916160	19450	19450	19450	19450	0
87	20241017	180100	139916160	19450	19450	19450	19450	0
88	20241017	180000	139916160	19450	19450	19450	19450	0
89	20241017	175900	139916160	19450	19450	19450	19450	0
90	20241017	175800	139916160	19450	19450	19450	19450	0
91	20241017	175700	139916160	19450	19450	19450	19450	0
92	20241017	175600	139916160	19450	19450	19450	19450	55
93	20241017	175500	139916160	19450	19450	19450	19450	0
94	20241017	175400	139916160	19450	19450	19450	19450	0
95	20241017	175300	139916160	19450	19450	19450	19450	0
96	20241017	175200	139916160	19450	19450	19450	19450	0
97	20241017	175100	139916160	19450	19450	19450	19450	0
98	20241017	175000	139916160	19450	19450	19450	19450	0
99	20241017	174900	139916160	19450	19450	19450	19450	0
100	20241017	174800	139916160	19450	19450	19450	19450	0
101	20241017	174700	139916160	19450	19450	19450	19450	0
102	20241017	174600	139916160	19450	19450	19450	19450	0
103	20241017	174500	139916160	19450	19450	19450	19450	0
104	20241017	174400	139916160	19450	19450	19450	19450	0
105	20241017	174300	139916160	19450	19450	19450	19450	0
106	20241017	174200	139916160	19450	19450	19450	19450	0
107	20241017	174100	139916160	19450	19450	19450	19450	0
108	20241017	174000	139916160	19450	19450	19450	19450	0
109	20241017	173900	139916160	19450	19450	19450	19450	0
110	20241017	173800	139916160	19450	19450	19450	19450	0
111	20241017	173700	139916160	19450	19450	19450	19450	0
112	20241017	173600	139916160	19450	19450	19450	19450	0
113	20241017	173500	139916160	19450	19450	19450	19450	0
114	20241017	173400	139916160	19450	19450	19450	19450	0
115	20241017	173300	139916160	19450	19450	19450	19450	0
116	20241017	173200	139916160	19450	19450	19450	19450	0
117	20241017	173100	139916160	19450	19450	19450	19450	0
118	20241017	173000	139916160	19450	19450	19450	19450	0
119	20241017	172900	139916160	19450	19450	19450	19450	0
120	20241017	172800	139916160	19450	19450	19450	19450	0
121	20241017	172700	139916160	19450	19450	19450	19450	0
122	20241017	172600	139916160	19450	19450	19450	19450	55
123	20241017	172500	139916160	19450	19450	19450	19450	0
124	20241017	172400	139916160	19450	19450	19450	19450	0
125	20241017	172300	139916160	19450	19450	19450	19450	0
126	20241017	172200	139916160	19450	19450	19450	19450	0
127	20241017	172100	139916160	19450	19450	19450	19450	0
128	20241017	172000	139916160	19450	19450	19450	19450	0
129	20241017	171900	139916160	19450	19450	19450	19450	0
130	20241017	171800	139916160	19450	19450	19450	19450	0
131	20241017	171700	139916160	19450	19450	19450	19450	0
132	20241017	171600	139916160	19450	19450	19450	19450	0
133	20241017	171500	139916160	19450	19450	19450	19450	0
134	20241017	171400	139916160	19450	19450	19450	19450	0
135	20241017	171300	139916160	19450	19450	19450	19450	0
136	20241017	171200	139916160	19450	19450	19450	19450	0
137	20241017	171100	139916160	19450	19450	19450	19450	0
138	20241017	171000	139916160	19450	19450	19450	19450	0
139	20241017	170900	139916160	19450	19450	19450	19450	0
140	20241017	170800	139916160	19450	19450	19450	19450	0
141	20241017	170700	139916160	19450	19450	19450	19450	0
142	20241017	170600	139916160	19450	19450	19450	19450	0
143	20241017	170500	139916160	19450	19450	19450	19450	0
144	20241017	170400	139916160	19450	19450	19450	19450	0
145	20241017	170300	139916160	19450	19450	19450	19450	0
146	20241017	170200	139916160	19450	19450	19450	19450	0
147	20241017	170100	139916160	19450	19450	19450	19450	0
148	20241017	170000	139916160	19450	19450	19450	19450	0
149	20241017	165900	139916160	19450	19450	19450	19450	0
150	20241017	165800	139916160	19450	19450	19450	19450	0
151	20241017	165700	139916160	19450	19450	19450	19450	0
152	20241017	165600	139916160	19450	19450	19450	19450	55
153	20241017	165500	139916160	19450	19450	19450	19450	0
154	20241017	165400	139916160	19450	19450	19450	19450	0
155	20241017	165300	139916160	19450	19450	19450	19450	0
156	20241017	165200	139916160	19450	19450	19450	19450	0
157	20241017	165100	139916160	19450	19450	19450	19450	0
158	20241017	165000	139916160	19450	19450	19450	19450	0
159	20241017	164900	139916160	19450	19450	19450	19450	0
160	20241017	164800	139916160	19450	19450	19450	19450	0
161	20241017	164700	139916160	19450	19450	19450	19450	0
162	20241017	164600	139916160	19450	19450	19450	19450	0
163	20241017	164500	139916160	19450	19450	19450	19450	0
164	20241017	164400	139916160	19450	19450	19450	19450	0
165	20241017	164300	139916160	19450	19450	19450	19450	0
166	20241017	164200	139916160	19450	19450	19450	19450	0
167	20241017	164100	139916160	19450	19450	19450	19450	0
168	20241017	164000	139916160	19450	19450	19450	19450	0
169	20241017	163900	139916160	19450	19450	19450	19450	0
170	20241017	163800	139916160	19450	19450	19450	19450	0
171	20241017	163700	139916160	19450	19450	19450	19450	0
172	20241017	163600	139916160	19450	19450	19450	19450	0
173	20241017	163500	139916160	19450	19450	19450	19450	0
174	20241017	163400	139916160	19450	19450	19450	19450	0
175	20241017	163300	139916160	19450	19450	19450	19450	0
176	20241017	163200	139916160	19450	19450	19450	19450	0
177	20241017	163100	139916160	19450	19450	19450	19450	0
178	20241017	163000	139916160	19450	19450	19450	19450	0
179	20241017	162900	139916160	19450	19450	19450	19450	0
180	20241017	162800	139916160	19450	19450	19450	19450	0
181	20241017	162700	139916160	19450	19450	19450	19450	0
182	20241017	162600	139916160	19450	19450	19450	19450	55
183	20241017	162500	139916160	19450	19450	19450	19450	0
184	20241017	162400	139916160	19450	19450	19450	19450	0
185	20241017	162300	139916160	19450	19450	19450	19450	0
186	20241017	162200	139916160	19450	19450	19450	19450	0
187	20241017	162100	139916160	19450	19450	19450	19450	0
188	20241017	162000	139916160	19450	19450	19450	19450	0
189	20241017	161900	139916160	19450	19450	19450	19450	0
190	20241017	161800	139916160	19450	19450	19450	19450	0
191	20241017	161700	139916160	19450	19450	19450	19450	0
192	20241017	161600	139916160	19450	19450	19450	19450	0
193	20241017	161500	139916160	19450	19450	19450	19450	0
194	20241017	161400	139916160	19450	19450	19450	19450	0
195	20241017	161300	139916160	19450	19450	19450	19450	0
196	20241017	161200	139916160	19450	19450	19450	19450	0
197	20241017	161100	139916160	19450	19450	19450	19450	0
198	20241017	161000	139916160	19450	19450	19450	19450	0
199	20241017	160900	139916160	19450	19450	19450	19450	0
200	20241017	160800	139916160	19450	19450	19450	19450	0
201	20241017	160700	139916160	19450	19450	19450	19450	0
202	20241017	160600	139916160	19450	19450	19450	19450	0
203	20241017	160500	139916160	19450	19450	19450	19450	0
204	20241017	160400	139916160	19450	19450	19450	19450	0
205	20241017	160300	139916160	19450	19450	19450	19450	0
206	20241017	160200	139916160	19450	19450	19450	19450	0
207	20241017	160100	139916160	19450	19450	19450	19450	0
208	20241017	160000	139916160	19450	19450	19450	19450	0
209	20241017	155900	139916160	19450	19450	19450	19450	0
210	20241017	155800	139916160	19450	19450	19450	19450	0
211	20241017	155700	139916160	19450	19450	19450	19450	0
212	20241017	155600	139916160	19450	19450	19450	19450	55
213	20241017	155500	139916160	19450	19450	19450	19450	0
214	20241017	155400	139916160	19450	19450	19450	19450	0
215	20241017	155300	139916160	19450	19450	19450	19450	0
216	20241017	155200	139916160	19450	19450	19450	19450	0
217	20241017	155100	139916160	19450	19450	19450	19450	0
218	20241017	155000	139916160	19450	19450	19450	19450	0
219	20241017	154900	139916160	19450	19450	19450	19450	0
220	20241017	154800	139916160	19450	19450	19450	19450	0
221	20241017	154700	139916160	19450	19450	19450	19450	0
222	20241017	154600	139916160	19450	19450	19450	19450	0
223	20241017	154500	139916160	19450	19450	19450	19450	0
224	20241017	154400	139916160	19450	19450	19450	19450	0
225	20241017	154300	139916160	19450	19450	19450	19450	0
226	20241017	154200	139916160	19450	19450	19450	19450	0
227	20241017	154100	139916160	19450	19450	19450	19450	0
228	20241017	154000	139916160	19450	19450	19450	19450	0
229	20241017	153900	139916160	19450	19450	19450	19450	0
230	20241017	153800	139916160	19450	19450	19450	19450	0
231	20241017	153700	139916160	19450	19450	19450	19450	0
232	20241017	153600	139916160	19450	19450	19450	19450	0
233	20241017	153500	139916160	19450	19450	19450	19450	0
234	20241017	153400	139916160	19450	19450	19450	19450	0
235	20241017	153300	139916160	19450	19450	19450	19450	0
236	20241017	153200	139916160	19450	19450	19450	19450	0
237	20241017	153100	139916160	19450	19450	19450	19450	0
238	20241017	153000	139916160	19450	19450	19450	19450	55
239	20241017	152900	138846410	19430	19430	19430	19430	0
240	20241017	152800	138846410	19430	19430	19430	19430	0
241	20241017	152700	138846410	19430	19430	19430	19430	0
242	20241017	152600	138846410	19430	19430	19430	19430	0
243	20241017	152500	138846410	19430	19430	19430	19430	0
244	20241017	152400	138846410	19430	19430	19430	19430	0
245	20241017	152300	138846410	19430	19430	19430	19430	0
246	20241017	152200	138846410	19430	19430	19430	19430	0
247	20241017	152100	138846410	19430	19430	19430	19430	0
248	20241017	152000	138846410	19430	19430	19430	19430	0
249	20241017	151900	138846410	19430	19430	19430	19430	0
250	20241017	151800	138846410	19430	19430	19430	19430	0
251	20241017	151700	138846410	19430	19430	19430	19430	0
252	20241017	151600	138846410	19430	19430	19430	19430	0
253	20241017	151500	138846410	19430	19430	19430	19430	0
254	20241017	151400	138846410	19430	19430	19430	19430	0
255	20241017	151300	138846410	19430	19430	19430	19430	0
256	20241017	151200	138846410	19430	19430	19430	19430	0
257	20241017	151100	138846410	19430	19430	19430	19430	0
258	20241017	151000	138846410	19430	19430	19430	19430	1
259	20241017	150900	138826980	19420	19420	19420	19420	2
260	20241017	150800	138788140	19370	19370	19370	19370	1
261	20241017	150700	138768770	19370	19370	19370	19370	0
262	20241017	150600	138768770	19370	19370	19370	19370	0
263	20241017	150500	138768770	19370	19370	19370	19370	9
264	20241017	150400	138594440	19370	19380	19380	19370	17
265	20241017	150300	138265040	19420	19420	19420	19420	0
266	20241017	150200	138265040	19420	19420	19420	19420	0
267	20241017	150100	138265040	19420	19420	19420	19420	0
268	20241017	150000	138265040	19420	19420	19420	19420	0
269	20241017	145900	138265040	19420	19420	19420	19420	3
270	20241017	145800	138206780	19470	19470	19470	19470	0
271	20241017	145700	138206780	19470	19470	19470	19470	0
272	20241017	145600	138206780	19470	19470	19470	19470	0
273	20241017	145500	138206780	19470	19470	19470	19470	0
274	20241017	145400	138206780	19470	19470	19470	19470	0
275	20241017	145300	138206780	19470	19470	19470	19470	0
276	20241017	145200	138206780	19470	19470	19470	19470	0
277	20241017	145100	138206780	19470	19470	19470	19470	0
278	20241017	145000	138206780	19470	19470	19470	19470	0
279	20241017	144900	138206780	19470	19450	19470	19450	22
280	20241017	144800	137778500	19440	19440	19440	19440	0
281	20241017	144700	137778500	19440	19440	19440	19440	60
282	20241017	144600	136612100	19440	19440	19440	19440	0
283	20241017	144500	136612100	19440	19450	19450	19440	147
284	20241017	144400	133753520	19450	19450	19450	19450	100
285	20241017	144300	131808520	19450	19450	19450	19450	0
286	20241017	144200	131808520	19450	19450	19450	19450	0
287	20241017	144100	131808520	19450	19450	19450	19450	0
288	20241017	144000	131808520	19450	19450	19450	19450	0
289	20241017	143900	131808520	19450	19450	19450	19450	0
290	20241017	143800	131808520	19450	19450	19450	19450	184
291	20241017	143700	128229720	19450	19450	19450	19450	0
292	20241017	143600	128229720	19450	19450	19450	19450	51
293	20241017	143500	127237770	19450	19450	19450	19450	100
294	20241017	143400	125292770	19450	19450	19450	19450	512
295	20241017	143300	115334370	19450	19450	19450	19450	0
296	20241017	143200	115334370	19450	19450	19450	19450	0
297	20241017	143100	115334370	19450	19450	19450	19450	0
298	20241017	143000	115334370	19450	19450	19450	19450	0
299	20241017	142900	115334370	19450	19450	19450	19450	0
300	20241017	142800	115334370	19450	19450	19450	19450	0
301	20241017	142700	115334370	19450	19450	19450	19450	0
302	20241017	142600	115334370	19450	19450	19450	19450	0
303	20241017	142500	115334370	19450	19450	19450	19450	0
304	20241017	142400	115334370	19450	19450	19450	19450	0
305	20241017	142300	115334370	19450	19450	19450	19450	0
306	20241017	142200	115334370	19450	19450	19450	19450	0
307	20241017	142100	115334370	19450	19450	19450	19450	0
308	20241017	142000	115334370	19450	19450	19450	19450	0
309	20241017	141900	115334370	19450	19450	19450	19450	0
310	20241017	141800	115334370	19450	19450	19450	19450	0
311	20241017	141700	115334370	19450	19450	19450	19450	11
312	20241017	141600	115120420	19450	19450	19450	19450	0
313	20241017	141500	115120420	19450	19450	19450	19450	0
314	20241017	141400	115120420	19450	19450	19450	19450	2
315	20241017	141300	115081520	19450	19450	19450	19450	63
316	20241017	141200	113856170	19450	19470	19470	19450	216
317	20241017	141100	109650850	19500	19500	19500	19500	1340
318	20241017	141000	83520850	19500	19500	19500	19500	0
319	20241017	140900	83520850	19500	19500	19500	19500	0
320	20241017	140800	83520850	19500	19500	19500	19500	532
321	20241017	140700	73146850	19500	19500	19500	19500	1
322	20241017	140600	73127350	19500	19500	19500	19500	0
323	20241017	140500	73127350	19500	19500	19500	19500	1054
324	20241017	140400	52574350	19500	19500	19500	19500	6
325	20241017	140300	52457350	19500	19500	19500	19500	498
326	20241017	140200	42746350	19500	19500	19500	19500	0
327	20241017	140100	42746350	19500	19510	19510	19500	13
328	20241017	140000	42492820	19500	19500	19500	19500	0
329	20241017	135900	42492820	19500	19500	19500	19500	1
330	20241017	135800	42473320	19500	19500	19500	19500	3
331	20241017	135700	42414820	19500	19500	19500	19500	0
332	20241017	135600	42414820	19500	19500	19500	19500	0
333	20241017	135500	42414820	19500	19500	19500	19500	0
334	20241017	135400	42414820	19500	19500	19500	19500	0
335	20241017	135300	42414820	19500	19500	19500	19500	0
336	20241017	135200	42414820	19500	19500	19500	19500	0
337	20241017	135100	42414820	19500	19500	19500	19500	0
338	20241017	135000	42414820	19500	19500	19500	19500	2
339	20241017	134900	42375820	19500	19500	19500	19500	110
340	20241017	134800	40230820	19510	19510	19510	19510	0
341	20241017	134700	40230820	19510	19510	19510	19510	0
342	20241017	134600	40230820	19510	19510	19510	19510	0
343	20241017	134500	40230820	19510	19510	19510	19510	0
344	20241017	134400	40230820	19510	19510	19510	19510	0
345	20241017	134300	40230820	19510	19510	19510	19510	0
346	20241017	134200	40230820	19510	19510	19510	19510	0
347	20241017	134100	40230820	19510	19510	19510	19510	0
348	20241017	134000	40230820	19510	19510	19510	19510	0
349	20241017	133900	40230820	19510	19510	19510	19510	0
350	20241017	133800	40230820	19510	19510	19510	19510	0
351	20241017	133700	40230820	19510	19510	19510	19510	0
352	20241017	133600	40230820	19510	19510	19510	19510	0
353	20241017	133500	40230820	19510	19510	19510	19510	0
354	20241017	133400	40230820	19510	19510	19510	19510	0
355	20241017	133300	40230820	19510	19510	19510	19510	0
356	20241017	133200	40230820	19510	19510	19510	19510	0
357	20241017	133100	40230820	19510	19510	19510	19510	0
358	20241017	133000	40230820	19510	19510	19510	19510	0
359	20241017	132900	40230820	19510	19500	19510	19500	2
360	20241017	132800	40191810	19500	19500	19500	19500	1
361	20241017	132700	40172310	19500	19500	19500	19500	0
362	20241017	132600	40172310	19500	19500	19500	19500	0
363	20241017	132500	40172310	19500	19500	19500	19500	0
364	20241017	132400	40172310	19500	19500	19500	19500	0
365	20241017	132300	40172310	19500	19500	19500	19500	2
366	20241017	132200	40133310	19500	19500	19500	19500	0
367	20241017	132100	40133310	19500	19500	19500	19500	0
368	20241017	132000	40133310	19500	19500	19500	19500	4
369	20241017	131900	40055310	19500	19450	19500	19450	84
370	20241017	131800	38417360	19450	19430	19450	19430	863
371	20241017	131700	21638620	19420	19420	19420	19420	1
372	20241017	131600	21619200	19420	19420	19420	19420	0
373	20241017	131500	21619200	19420	19420	19420	19420	1
374	20241017	131400	21599780	19410	19410	19410	19410	12
375	20241017	131300	21366860	19400	19400	19400	19400	0
376	20241017	131200	21366860	19400	19390	19400	19390	182
377	20241017	131100	17837660	19390	19390	19390	19390	0
378	20241017	131000	17837660	19390	19390	19390	19390	0
379	20241017	130900	17837660	19390	19390	19390	19390	0
380	20241017	130800	17837660	19390	19390	19390	19390	1
381	20241017	130700	17818270	19390	19390	19390	19390	0
382	20241017	130600	17818270	19390	19390	19390	19390	21
383	20241017	130500	17411080	19380	19380	19380	19380	8
384	20241017	130400	17256040	19380	19380	19380	19380	2
385	20241017	130300	17217280	19370	19370	19370	19370	10
386	20241017	130200	17023580	19370	19370	19370	19370	0
387	20241017	130100	17023580	19370	19370	19370	19370	0
388	20241017	130000	17023580	19370	19370	19370	19370	1
389	20241017	125900	17004210	19380	19380	19380	19380	0
390	20241017	125800	17004210	19380	19350	19380	19350	34
391	20241017	125700	16345640	19340	19340	19340	19340	0
392	20241017	125600	16345640	19340	19340	19340	19340	0
393	20241017	125500	16345640	19340	19340	19340	19340	0
394	20241017	125400	16345640	19340	19340	19340	19340	0
395	20241017	125300	16345640	19340	19340	19340	19340	0
396	20241017	125200	16345640	19340	19340	19340	19340	0
397	20241017	125100	16345640	19340	19340	19340	19340	0
398	20241017	125000	16345640	19340	19340	19340	19340	0
399	20241017	124900	16345640	19340	19340	19340	19340	0
400	20241017	124800	16345640	19340	19340	19340	19340	0
401	20241017	124700	16345640	19340	19340	19340	19340	0
402	20241017	124600	16345640	19340	19340	19340	19340	0
403	20241017	124500	16345640	19340	19340	19340	19340	0
404	20241017	124400	16345640	19340	19340	19340	19340	0
405	20241017	124300	16345640	19340	19340	19340	19340	0
406	20241017	124200	16345640	19340	19340	19340	19340	0
407	20241017	124100	16345640	19340	19340	19340	19340	0
408	20241017	124000	16345640	19340	19340	19340	19340	0
409	20241017	123900	16345640	19340	19340	19340	19340	2
410	20241017	123800	16306960	19330	19330	19330	19330	0
411	20241017	123700	16306960	19330	19330	19330	19330	0
412	20241017	123600	16306960	19330	19330	19330	19330	0
413	20241017	123500	16306960	19330	19330	19330	19330	1
414	20241017	123400	16287630	19330	19320	19330	19320	3
415	20241017	123300	16229660	19310	19310	19310	19310	0
416	20241017	123200	16229660	19310	19310	19310	19310	0
417	20241017	123100	16229660	19310	19310	19310	19310	0
418	20241017	123000	16229660	19310	19310	19310	19310	0
419	20241017	122900	16229660	19310	19310	19310	19310	2
420	20241017	122800	16191040	19300	19300	19300	19300	2
421	20241017	122700	16152440	19290	19270	19290	19270	60
422	20241017	122600	14995330	19270	19250	19270	19250	13
423	20241017	122500	14744960	19240	19240	19240	19240	1
424	20241017	122400	14725720	19240	19240	19240	19240	1
425	20241017	122300	14706480	19230	19230	19230	19230	0
426	20241017	122200	14706480	19230	19220	19230	19220	103
427	20241017	122100	12726530	19210	19210	19210	19210	0
428	20241017	122000	12726530	19210	19210	19210	19210	0
429	20241017	121900	12726530	19210	19210	19210	19210	0
430	20241017	121800	12726530	19210	19210	19210	19210	0
431	20241017	121700	12726530	19210	19210	19210	19210	0
432	20241017	121600	12726530	19210	19210	19210	19210	0
433	20241017	121500	12726530	19210	19210	19210	19210	0
434	20241017	121400	12726530	19210	19210	19210	19210	0
435	20241017	121300	12726530	19210	19210	19210	19210	0
436	20241017	121200	12726530	19210	19210	19210	19210	0
437	20241017	121100	12726530	19210	19210	19210	19210	0
438	20241017	121000	12726530	19210	19210	19210	19210	0
439	20241017	120900	12726530	19210	19210	19210	19210	0
440	20241017	120800	12726530	19210	19210	19210	19210	0
441	20241017	120700	12726530	19210	19210	19210	19210	0
442	20241017	120600	12726530	19210	19210	19210	19210	0
443	20241017	120500	12726530	19210	19210	19210	19210	1
444	20241017	120400	12707320	19210	19210	19210	19210	0
445	20241017	120300	12707320	19210	19210	19210	19210	0
446	20241017	120200	12707320	19210	19210	19210	19210	0
447	20241017	120100	12707320	19210	19210	19210	19210	0
448	20241017	120000	12707320	19210	19210	19210	19210	0
449	20241017	115900	12707320	19210	19210	19210	19210	0
450	20241017	115800	12707320	19210	19210	19210	19210	0
451	20241017	115700	12707320	19210	19210	19210	19210	0
452	20241017	115600	12707320	19210	19210	19210	19210	0
453	20241017	115500	12707320	19210	19210	19210	19210	0
454	20241017	115400	12707320	19210	19210	19210	19210	0
455	20241017	115300	12707320	19210	19210	19210	19210	0
456	20241017	115200	12707320	19210	19210	19210	19210	0
457	20241017	115100	12707320	19210	19210	19210	19210	0
458	20241017	115000	12707320	19210	19210	19210	19210	0
459	20241017	114900	12707320	19210	19210	19210	19210	0
460	20241017	114800	12707320	19210	19210	19210	19210	0
461	20241017	114700	12707320	19210	19210	19210	19210	0
462	20241017	114600	12707320	19210	19210	19210	19210	0
463	20241017	114500	12707320	19210	19210	19210	19210	0
464	20241017	114400	12707320	19210	19210	19210	19210	0
465	20241017	114300	12707320	19210	19210	19210	19210	0
466	20241017	114200	12707320	19210	19210	19210	19210	0
467	20241017	114100	12707320	19210	19210	19210	19210	0
468	20241017	114000	12707320	19210	19210	19210	19210	0
469	20241017	113900	12707320	19210	19210	19210	19210	0
470	20241017	113800	12707320	19210	19210	19210	19210	0
471	20241017	113700	12707320	19210	19210	19210	19210	0
472	20241017	113600	12707320	19210	19210	19210	19210	0
473	20241017	113500	12707320	19210	19210	19210	19210	1
474	20241017	113400	12688110	19210	19210	19210	19210	0
475	20241017	113300	12688110	19210	19210	19210	19210	0
476	20241017	113200	12688110	19210	19210	19210	19210	0
477	20241017	113100	12688110	19210	19210	19210	19210	0
478	20241017	113000	12688110	19210	19210	19210	19210	1
479	20241017	112900	12668900	19230	19230	19230	19230	0
480	20241017	112800	12668900	19230	19220	19230	19220	30
481	20241017	112700	12092020	19230	19230	19230	19230	0
482	20241017	112600	12092020	19230	19230	19230	19230	0
483	20241017	112500	12092020	19230	19230	19230	19230	0
484	20241017	112400	12092020	19230	19230	19230	19230	0
485	20241017	112300	12092020	19230	19230	19230	19230	2
486	20241017	112200	12053560	19230	19230	19260	19230	7
487	20241017	112100	11918860	19230	19230	19230	19230	0
488	20241017	112000	11918860	19230	19230	19230	19230	0
489	20241017	111900	11918860	19230	19230	19230	19230	0
490	20241017	111800	11918860	19230	19230	19230	19230	0
491	20241017	111700	11918860	19230	19230	19230	19230	0
492	20241017	111600	11918860	19230	19230	19230	19230	1
493	20241017	111500	11899630	19220	19220	19220	19220	0
494	20241017	111400	11899630	19220	19220	19220	19220	0
495	20241017	111300	11899630	19220	19220	19220	19220	0
496	20241017	111200	11899630	19220	19220	19220	19220	0
497	20241017	111100	11899630	19220	19220	19220	19220	0
498	20241017	111000	11899630	19220	19220	19220	19220	0
499	20241017	110900	11899630	19220	19220	19220	19220	0
500	20241017	110800	11899630	19220	19220	19220	19220	0
501	20241017	110700	11899630	19220	19220	19220	19220	0
502	20241017	110600	11899630	19220	19220	19220	19220	0
503	20241017	110500	11899630	19220	19220	19220	19220	0
504	20241017	110400	11899630	19220	19220	19220	19220	0
505	20241017	110300	11899630	19220	19220	19220	19220	0
506	20241017	110200	11899630	19220	19220	19220	19220	0
507	20241017	110100	11899630	19220	19220	19220	19220	0
508	20241017	110000	11899630	19220	19220	19220	19220	0
509	20241017	105900	11899630	19220	19220	19220	19220	0
510	20241017	105800	11899630	19220	19220	19220	19220	0
511	20241017	105700	11899630	19220	19220	19220	19220	28
512	20241017	105600	11361470	19220	19220	19220	19220	0
513	20241017	105500	11361470	19220	19220	19220	19220	0
514	20241017	105400	11361470	19220	19220	19220	19220	0
515	20241017	105300	11361470	19220	19220	19220	19220	0
516	20241017	105200	11361470	19220	19220	19220	19220	1
517	20241017	105100	11342250	19220	19220	19220	19220	0
518	20241017	105000	11342250	19220	19220	19220	19220	4
519	20241017	104900	11265370	19240	19240	19240	19240	0
520	20241017	104800	11265370	19240	19240	19240	19240	0
521	20241017	104700	11265370	19240	19240	19240	19240	0
522	20241017	104600	11265370	19240	19240	19240	19240	0
523	20241017	104500	11265370	19240	19250	19250	19240	12
524	20241017	104400	11034480	19250	19250	19250	19250	0
525	20241017	104300	11034480	19250	19250	19250	19250	0
526	20241017	104200	11034480	19250	19250	19250	19250	0
527	20241017	104100	11034480	19250	19250	19250	19250	0
528	20241017	104000	11034480	19250	19250	19250	19250	0
529	20241017	103900	11034480	19250	19250	19250	19250	0
530	20241017	103800	11034480	19250	19250	19250	19250	0
531	20241017	103700	11034480	19250	19250	19250	19250	0
532	20241017	103600	11034480	19250	19250	19250	19250	0
533	20241017	103500	11034480	19250	19250	19250	19250	0
534	20241017	103400	11034480	19250	19250	19250	19250	0
535	20241017	103300	11034480	19250	19250	19250	19250	0
536	20241017	103200	11034480	19250	19250	19250	19250	0
537	20241017	103100	11034480	19250	19250	19250	19250	1
538	20241017	103000	11015230	19270	19270	19270	19270	0
539	20241017	102900	11015230	19270	19270	19270	19270	0
540	20241017	102800	11015230	19270	19270	19270	19270	22
541	20241017	102700	10591290	19270	19270	19270	19270	0
542	20241017	102600	10591290	19270	19270	19270	19270	0
543	20241017	102500	10591290	19270	19270	19270	19270	0
544	20241017	102400	10591290	19270	19270	19270	19270	0
545	20241017	102300	10591290	19270	19270	19270	19270	0
546	20241017	102200	10591290	19270	19270	19270	19270	0
547	20241017	102100	10591290	19270	19270	19270	19270	0
548	20241017	102000	10591290	19270	19270	19270	19270	0
549	20241017	101900	10591290	19270	19270	19270	19270	0
550	20241017	101800	10591290	19270	19270	19270	19270	0
551	20241017	101700	10591290	19270	19270	19270	19270	0
552	20241017	101600	10591290	19270	19270	19270	19270	0
553	20241017	101500	10591290	19270	19270	19270	19270	0
554	20241017	101400	10591290	19270	19270	19270	19270	0
555	20241017	101300	10591290	19270	19270	19270	19270	0
556	20241017	101200	10591290	19270	19280	19280	19270	11
557	20241017	101100	10379220	19280	19280	19280	19280	0
558	20241017	101000	10379220	19280	19280	19280	19280	0
559	20241017	100900	10379220	19280	19280	19280	19280	0
560	20241017	100800	10379220	19280	19280	19280	19280	0
561	20241017	100700	10379220	19280	19280	19280	19280	0
562	20241017	100600	10379220	19280	19360	19360	19280	245
563	20241017	100500	5642860	19370	19370	19370	19370	0
564	20241017	100400	5642860	19370	19370	19370	19370	0
565	20241017	100300	5642860	19370	19370	19370	19370	2
566	20241017	100200	5604120	19360	19360	19360	19360	0
567	20241017	100100	5604120	19360	19360	19360	19360	0
568	20241017	100000	5604120	19360	19360	19360	19360	0
569	20241017	095900	5604120	19360	19360	19360	19360	0
570	20241017	095800	5604120	19360	19360	19360	19360	0
571	20241017	095700	5604120	19360	19360	19360	19360	0
572	20241017	095600	5604120	19360	19360	19360	19360	0
573	20241017	095500	5604120	19360	19360	19360	19360	0
574	20241017	095400	5604120	19360	19360	19360	19360	0
575	20241017	095300	5604120	19360	19360	19360	19360	0
576	20241017	095200	5604120	19360	19360	19360	19360	0
577	20241017	095100	5604120	19360	19360	19360	19360	0
578	20241017	095000	5604120	19360	19360	19360	19360	0
579	20241017	094900	5604120	19360	19360	19360	19360	0
580	20241017	094800	5604120	19360	19360	19360	19360	0
581	20241017	094700	5604120	19360	19360	19360	19360	0
582	20241017	094600	5604120	19360	19360	19360	19360	6
583	20241017	094500	5487960	19360	19360	19360	19360	0
584	20241017	094400	5487960	19360	19360	19360	19360	0
585	20241017	094300	5487960	19360	19360	19360	19360	11
586	20241017	094200	5275000	19360	19360	19360	19360	0
587	20241017	094100	5275000	19360	19360	19360	19360	0
588	20241017	094000	5275000	19360	19360	19360	19360	0
589	20241017	093900	5275000	19360	19360	19360	19360	0
590	20241017	093800	5275000	19360	19360	19360	19360	0
591	20241017	093700	5275000	19360	19360	19360	19360	1
592	20241017	093600	5255640	19350	19350	19350	19350	22
593	20241017	093500	4829940	19350	19350	19350	19350	0
594	20241017	093400	4829940	19350	19350	19350	19350	0
595	20241017	093300	4829940	19350	19350	19350	19350	0
596	20241017	093200	4829940	19350	19350	19350	19350	0
597	20241017	093100	4829940	19350	19350	19350	19350	0
598	20241017	093000	4829940	19350	19350	19350	19350	0
599	20241017	092900	4829940	19350	19350	19350	19350	0
600	20241017	092800	4829940	19350	19350	19350	19350	0
601	20241017	092700	4829940	19350	19350	19350	19350	0
602	20241017	092600	4829940	19350	19350	19350	19350	0
603	20241017	092500	4829940	19350	19350	19350	19350	0
604	20241017	092400	4829940	19350	19350	19350	19350	0
605	20241017	092300	4829940	19350	19350	19350	19350	0
606	20241017	092200	4829940	19350	19350	19350	19350	0
607	20241017	092100	4829940	19350	19350	19350	19350	0
608	20241017	092000	4829940	19350	19350	19350	19350	0
609	20241017	091900	4829940	19350	19350	19350	19350	0
610	20241017	091800	4829940	19350	19400	19400	19350	24
611	20241017	091700	4364390	19400	19400	19400	19400	0
612	20241017	091600	4364390	19400	19400	19400	19400	35
613	20241017	091500	3685390	19400	19400	19400	19400	0
614	20241017	091400	3685390	19400	19400	19400	19400	0
615	20241017	091300	3685390	19400	19400	19400	19400	0
616	20241017	091200	3685390	19400	19400	19400	19400	8
617	20241017	091100	3530190	19400	19400	19400	19400	15
618	20241017	091000	3239190	19450	19450	19450	19450	0
619	20241017	090900	3239190	19450	19450	19450	19450	0
620	20241017	090800	3239190	19450	19440	19450	19440	9
621	20241017	090700	3064200	19450	19450	19450	19450	0
622	20241017	090600	3064200	19450	19450	19450	19450	0
623	20241017	090500	3064200	19450	19450	19450	19450	0
624	20241017	090400	3064200	19450	19450	19450	19450	0
625	20241017	090300	3064200	19450	19450	19450	19450	4
626	20241017	090200	2986400	19500	19400	19500	19400	25
627	20241017	090100	2500900	19200	19200	19200	19200	0
628	20241017	090000	2500900	19200	19240	19300	19200	130