KissMeData/115310/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201700	55968470	19870	19870	19870	19870	150
3	20241023	201600	55968470	19870	19870	19870	19870	0
4	20241023	201500	55968470	19870	19870	19870	19870	0
5	20241023	201400	55968470	19870	19870	19870	19870	0
6	20241023	201300	55968470	19870	19870	19870	19870	0
7	20241023	201200	55968470	19870	19870	19870	19870	0
8	20241023	201100	55968470	19870	19870	19870	19870	0
9	20241023	201000	55968470	19870	19870	19870	19870	0
10	20241023	200900	55968470	19870	19870	19870	19870	0
11	20241023	200800	55968470	19870	19870	19870	19870	0
12	20241023	200700	55968470	19870	19870	19870	19870	0
13	20241023	200600	55968470	19870	19870	19870	19870	0
14	20241023	200500	55968470	19870	19870	19870	19870	0
15	20241023	200400	55968470	19870	19870	19870	19870	0
16	20241023	200300	55968470	19870	19870	19870	19870	0
17	20241023	200200	55968470	19870	19870	19870	19870	0
18	20241023	200100	55968470	19870	19870	19870	19870	0
19	20241023	200000	55968470	19870	19870	19870	19870	0
20	20241023	195900	55968470	19870	19870	19870	19870	0
21	20241023	195800	55968470	19870	19870	19870	19870	0
22	20241023	195700	55968470	19870	19870	19870	19870	0
23	20241023	195600	55968470	19870	19870	19870	19870	0
24	20241023	195500	55968470	19870	19870	19870	19870	0
25	20241023	195400	55968470	19870	19870	19870	19870	0
26	20241023	195300	55968470	19870	19870	19870	19870	0
27	20241023	195200	55968470	19870	19870	19870	19870	0
28	20241023	195100	55968470	19870	19870	19870	19870	0
29	20241023	195000	55968470	19870	19870	19870	19870	0
30	20241023	194900	55968470	19870	19870	19870	19870	0
31	20241023	194800	55968470	19870	19870	19870	19870	0
32	20241023	194700	55968470	19870	19870	19870	19870	150
33	20241023	194600	55968470	19870	19870	19870	19870	0
34	20241023	194500	55968470	19870	19870	19870	19870	0
35	20241023	194400	55968470	19870	19870	19870	19870	0
36	20241023	194300	55968470	19870	19870	19870	19870	0
37	20241023	194200	55968470	19870	19870	19870	19870	0
38	20241023	194100	55968470	19870	19870	19870	19870	0
39	20241023	194000	55968470	19870	19870	19870	19870	0
40	20241023	193900	55968470	19870	19870	19870	19870	0
41	20241023	193800	55968470	19870	19870	19870	19870	0
42	20241023	193700	55968470	19870	19870	19870	19870	0
43	20241023	193600	55968470	19870	19870	19870	19870	0
44	20241023	193500	55968470	19870	19870	19870	19870	0
45	20241023	193400	55968470	19870	19870	19870	19870	0
46	20241023	193300	55968470	19870	19870	19870	19870	0
47	20241023	193200	55968470	19870	19870	19870	19870	0
48	20241023	193100	55968470	19870	19870	19870	19870	0
49	20241023	193000	55968470	19870	19870	19870	19870	0
50	20241023	192900	55968470	19870	19870	19870	19870	0
51	20241023	192800	55968470	19870	19870	19870	19870	0
52	20241023	192700	55968470	19870	19870	19870	19870	0
53	20241023	192600	55968470	19870	19870	19870	19870	0
54	20241023	192500	55968470	19870	19870	19870	19870	0
55	20241023	192400	55968470	19870	19870	19870	19870	0
56	20241023	192300	55968470	19870	19870	19870	19870	0
57	20241023	192200	55968470	19870	19870	19870	19870	0
58	20241023	192100	55968470	19870	19870	19870	19870	0
59	20241023	192000	55968470	19870	19870	19870	19870	0
60	20241023	191900	55968470	19870	19870	19870	19870	0
61	20241023	191800	55968470	19870	19870	19870	19870	0
62	20241023	191700	55968470	19870	19870	19870	19870	150
63	20241023	191600	55968470	19870	19870	19870	19870	0
64	20241023	191500	55968470	19870	19870	19870	19870	0
65	20241023	191400	55968470	19870	19870	19870	19870	0
66	20241023	191300	55968470	19870	19870	19870	19870	0
67	20241023	191200	55968470	19870	19870	19870	19870	0
68	20241023	191100	55968470	19870	19870	19870	19870	0
69	20241023	191000	55968470	19870	19870	19870	19870	0
70	20241023	190900	55968470	19870	19870	19870	19870	0
71	20241023	190800	55968470	19870	19870	19870	19870	0
72	20241023	190700	55968470	19870	19870	19870	19870	0
73	20241023	190600	55968470	19870	19870	19870	19870	0
74	20241023	190500	55968470	19870	19870	19870	19870	0
75	20241023	190400	55968470	19870	19870	19870	19870	0
76	20241023	190300	55968470	19870	19870	19870	19870	0
77	20241023	190200	55968470	19870	19870	19870	19870	0
78	20241023	190100	55968470	19870	19870	19870	19870	0
79	20241023	190000	55968470	19870	19870	19870	19870	0
80	20241023	185900	55968470	19870	19870	19870	19870	0
81	20241023	185800	55968470	19870	19870	19870	19870	0
82	20241023	185700	55968470	19870	19870	19870	19870	0
83	20241023	185600	55968470	19870	19870	19870	19870	0
84	20241023	185500	55968470	19870	19870	19870	19870	0
85	20241023	185400	55968470	19870	19870	19870	19870	0
86	20241023	185300	55968470	19870	19870	19870	19870	0
87	20241023	185200	55968470	19870	19870	19870	19870	0
88	20241023	185100	55968470	19870	19870	19870	19870	0
89	20241023	185000	55968470	19870	19870	19870	19870	0
90	20241023	184900	55968470	19870	19870	19870	19870	0
91	20241023	184800	55968470	19870	19870	19870	19870	0
92	20241023	184700	55968470	19870	19870	19870	19870	150
93	20241023	184600	55968470	19870	19870	19870	19870	0
94	20241023	184500	55968470	19870	19870	19870	19870	0
95	20241023	184400	55968470	19870	19870	19870	19870	0
96	20241023	184300	55968470	19870	19870	19870	19870	0
97	20241023	184200	55968470	19870	19870	19870	19870	0
98	20241023	184100	55968470	19870	19870	19870	19870	0
99	20241023	184000	55968470	19870	19870	19870	19870	0
100	20241023	183900	55968470	19870	19870	19870	19870	0
101	20241023	183800	55968470	19870	19870	19870	19870	0
102	20241023	183700	55968470	19870	19870	19870	19870	0
103	20241023	183600	55968470	19870	19870	19870	19870	0
104	20241023	183500	55968470	19870	19870	19870	19870	0
105	20241023	183400	55968470	19870	19870	19870	19870	0
106	20241023	183300	55968470	19870	19870	19870	19870	0
107	20241023	183200	55968470	19870	19870	19870	19870	0
108	20241023	183100	55968470	19870	19870	19870	19870	0
109	20241023	183000	55968470	19870	19870	19870	19870	0
110	20241023	182900	55968470	19870	19870	19870	19870	0
111	20241023	182800	55968470	19870	19870	19870	19870	0
112	20241023	182700	55968470	19870	19870	19870	19870	0
113	20241023	182600	55968470	19870	19870	19870	19870	0
114	20241023	182500	55968470	19870	19870	19870	19870	0
115	20241023	182400	55968470	19870	19870	19870	19870	0
116	20241023	182300	55968470	19870	19870	19870	19870	0
117	20241023	182200	55968470	19870	19870	19870	19870	0
118	20241023	182100	55968470	19870	19870	19870	19870	0
119	20241023	182000	55968470	19870	19870	19870	19870	0
120	20241023	181900	55968470	19870	19870	19870	19870	0
121	20241023	181800	55968470	19870	19870	19870	19870	0
122	20241023	181700	55968470	19870	19870	19870	19870	150
123	20241023	181600	55968470	19870	19870	19870	19870	0
124	20241023	181500	55968470	19870	19870	19870	19870	0
125	20241023	181400	55968470	19870	19870	19870	19870	0
126	20241023	181300	55968470	19870	19870	19870	19870	0
127	20241023	181200	55968470	19870	19870	19870	19870	0
128	20241023	181100	55968470	19870	19870	19870	19870	0
129	20241023	181000	55968470	19870	19870	19870	19870	0
130	20241023	180900	55968470	19870	19870	19870	19870	0
131	20241023	180800	55968470	19870	19870	19870	19870	0
132	20241023	180700	55968470	19870	19870	19870	19870	0
133	20241023	180600	55968470	19870	19870	19870	19870	0
134	20241023	180500	55968470	19870	19870	19870	19870	0
135	20241023	180400	55968470	19870	19870	19870	19870	0
136	20241023	180300	55968470	19870	19870	19870	19870	0
137	20241023	180200	55968470	19870	19870	19870	19870	0
138	20241023	180100	55968470	19870	19870	19870	19870	0
139	20241023	180000	55968470	19870	19870	19870	19870	0
140	20241023	175900	55968470	19870	19870	19870	19870	0
141	20241023	175800	55968470	19870	19870	19870	19870	0
142	20241023	175700	55968470	19870	19870	19870	19870	0
143	20241023	175600	55968470	19870	19870	19870	19870	0
144	20241023	175500	55968470	19870	19870	19870	19870	0
145	20241023	175400	55968470	19870	19870	19870	19870	0
146	20241023	175300	55968470	19870	19870	19870	19870	0
147	20241023	175200	55968470	19870	19870	19870	19870	0
148	20241023	175100	55968470	19870	19870	19870	19870	0
149	20241023	175000	55968470	19870	19870	19870	19870	0
150	20241023	174900	55968470	19870	19870	19870	19870	0
151	20241023	174800	55968470	19870	19870	19870	19870	0
152	20241023	174700	55968470	19870	19870	19870	19870	150
153	20241023	174600	55968470	19870	19870	19870	19870	0
154	20241023	174500	55968470	19870	19870	19870	19870	0
155	20241023	174400	55968470	19870	19870	19870	19870	0
156	20241023	174300	55968470	19870	19870	19870	19870	0
157	20241023	174200	55968470	19870	19870	19870	19870	0
158	20241023	174100	55968470	19870	19870	19870	19870	0
159	20241023	174000	55968470	19870	19870	19870	19870	0
160	20241023	173900	55968470	19870	19870	19870	19870	0
161	20241023	173800	55968470	19870	19870	19870	19870	0
162	20241023	173700	55968470	19870	19870	19870	19870	0
163	20241023	173600	55968470	19870	19870	19870	19870	0
164	20241023	173500	55968470	19870	19870	19870	19870	0
165	20241023	173400	55968470	19870	19870	19870	19870	0
166	20241023	173300	55968470	19870	19870	19870	19870	0
167	20241023	173200	55968470	19870	19870	19870	19870	0
168	20241023	173100	55968470	19870	19870	19870	19870	0
169	20241023	173000	55968470	19870	19870	19870	19870	0
170	20241023	172900	55968470	19870	19870	19870	19870	0
171	20241023	172800	55968470	19870	19870	19870	19870	0
172	20241023	172700	55968470	19870	19870	19870	19870	0
173	20241023	172600	55968470	19870	19870	19870	19870	0
174	20241023	172500	55968470	19870	19870	19870	19870	0
175	20241023	172400	55968470	19870	19870	19870	19870	0
176	20241023	172300	55968470	19870	19870	19870	19870	0
177	20241023	172200	55968470	19870	19870	19870	19870	0
178	20241023	172100	55968470	19870	19870	19870	19870	0
179	20241023	172000	55968470	19870	19870	19870	19870	0
180	20241023	171900	55968470	19870	19870	19870	19870	0
181	20241023	171800	55968470	19870	19870	19870	19870	0
182	20241023	171700	55968470	19870	19870	19870	19870	150
183	20241023	171600	55968470	19870	19870	19870	19870	0
184	20241023	171500	55968470	19870	19870	19870	19870	0
185	20241023	171400	55968470	19870	19870	19870	19870	0
186	20241023	171300	55968470	19870	19870	19870	19870	0
187	20241023	171200	55968470	19870	19870	19870	19870	0
188	20241023	171100	55968470	19870	19870	19870	19870	0
189	20241023	171000	55968470	19870	19870	19870	19870	0
190	20241023	170900	55968470	19870	19870	19870	19870	0
191	20241023	170800	55968470	19870	19870	19870	19870	0
192	20241023	170700	55968470	19870	19870	19870	19870	0
193	20241023	170600	55968470	19870	19870	19870	19870	0
194	20241023	170500	55968470	19870	19870	19870	19870	0
195	20241023	170400	55968470	19870	19870	19870	19870	0
196	20241023	170300	55968470	19870	19870	19870	19870	0
197	20241023	170200	55968470	19870	19870	19870	19870	0
198	20241023	170100	55968470	19870	19870	19870	19870	0
199	20241023	170000	55968470	19870	19870	19870	19870	0
200	20241023	165900	55968470	19870	19870	19870	19870	0
201	20241023	165800	55968470	19870	19870	19870	19870	0
202	20241023	165700	55968470	19870	19870	19870	19870	0
203	20241023	165600	55968470	19870	19870	19870	19870	0
204	20241023	165500	55968470	19870	19870	19870	19870	0
205	20241023	165400	55968470	19870	19870	19870	19870	0
206	20241023	165300	55968470	19870	19870	19870	19870	0
207	20241023	165200	55968470	19870	19870	19870	19870	0
208	20241023	165100	55968470	19870	19870	19870	19870	0
209	20241023	165000	55968470	19870	19870	19870	19870	0
210	20241023	164900	55968470	19870	19870	19870	19870	0
211	20241023	164800	55968470	19870	19870	19870	19870	0
212	20241023	164700	55968470	19870	19870	19870	19870	150
213	20241023	164600	55968470	19870	19870	19870	19870	0
214	20241023	164500	55968470	19870	19870	19870	19870	0
215	20241023	164400	55968470	19870	19870	19870	19870	0
216	20241023	164300	55968470	19870	19870	19870	19870	0
217	20241023	164200	55968470	19870	19870	19870	19870	0
218	20241023	164100	55968470	19870	19870	19870	19870	0
219	20241023	164000	55968470	19870	19870	19870	19870	0
220	20241023	163900	55968470	19870	19870	19870	19870	0
221	20241023	163800	55968470	19870	19870	19870	19870	0
222	20241023	163700	55968470	19870	19870	19870	19870	0
223	20241023	163600	55968470	19870	19870	19870	19870	0
224	20241023	163500	55968470	19870	19870	19870	19870	0
225	20241023	163400	55968470	19870	19870	19870	19870	0
226	20241023	163300	55968470	19870	19870	19870	19870	0
227	20241023	163200	55968470	19870	19870	19870	19870	0
228	20241023	163100	55968470	19870	19870	19870	19870	0
229	20241023	163000	55968470	19870	19870	19870	19870	0
230	20241023	162900	55968470	19870	19870	19870	19870	0
231	20241023	162800	55968470	19870	19870	19870	19870	0
232	20241023	162700	55968470	19870	19870	19870	19870	0
233	20241023	162600	55968470	19870	19870	19870	19870	0
234	20241023	162500	55968470	19870	19870	19870	19870	0
235	20241023	162400	55968470	19870	19870	19870	19870	0
236	20241023	162300	55968470	19870	19870	19870	19870	0
237	20241023	162200	55968470	19870	19870	19870	19870	0
238	20241023	162100	55968470	19870	19870	19870	19870	0
239	20241023	162000	55968470	19870	19870	19870	19870	0
240	20241023	161900	55968470	19870	19870	19870	19870	0
241	20241023	161800	55968470	19870	19870	19870	19870	0
242	20241023	161700	55968470	19870	19870	19870	19870	150
243	20241023	161600	55968470	19870	19870	19870	19870	0
244	20241023	161500	55968470	19870	19870	19870	19870	0
245	20241023	161400	55968470	19870	19870	19870	19870	0
246	20241023	161300	55968470	19870	19870	19870	19870	0
247	20241023	161200	55968470	19870	19870	19870	19870	0
248	20241023	161100	55968470	19870	19870	19870	19870	0
249	20241023	161000	55968470	19870	19870	19870	19870	0
250	20241023	160900	55968470	19870	19870	19870	19870	0
251	20241023	160800	55968470	19870	19870	19870	19870	0
252	20241023	160700	55968470	19870	19870	19870	19870	0
253	20241023	160600	55968470	19870	19870	19870	19870	0
254	20241023	160500	55968470	19870	19870	19870	19870	0
255	20241023	160400	55968470	19870	19870	19870	19870	0
256	20241023	160300	55968470	19870	19870	19870	19870	0
257	20241023	160200	55968470	19870	19870	19870	19870	0
258	20241023	160100	55968470	19870	19870	19870	19870	0
259	20241023	160000	55968470	19870	19870	19870	19870	0
260	20241023	155900	55968470	19870	19870	19870	19870	0
261	20241023	155800	55968470	19870	19870	19870	19870	0
262	20241023	155700	55968470	19870	19870	19870	19870	0
263	20241023	155600	55968470	19870	19870	19870	19870	0
264	20241023	155500	55968470	19870	19870	19870	19870	0
265	20241023	155400	55968470	19870	19870	19870	19870	0
266	20241023	155300	55968470	19870	19870	19870	19870	0
267	20241023	155200	55968470	19870	19870	19870	19870	0
268	20241023	155100	55968470	19870	19870	19870	19870	0
269	20241023	155000	55968470	19870	19870	19870	19870	0
270	20241023	154900	55968470	19870	19870	19870	19870	0
271	20241023	154800	55968470	19870	19870	19870	19870	0
272	20241023	154700	55968470	19870	19870	19870	19870	150
273	20241023	154600	55968470	19870	19870	19870	19870	0
274	20241023	154500	55968470	19870	19870	19870	19870	0
275	20241023	154400	55968470	19870	19870	19870	19870	0
276	20241023	154300	55968470	19870	19870	19870	19870	0
277	20241023	154200	55968470	19870	19870	19870	19870	0
278	20241023	154100	55968470	19870	19870	19870	19870	0
279	20241023	154000	55968470	19870	19870	19870	19870	0
280	20241023	153900	55968470	19870	19870	19870	19870	0
281	20241023	153800	55968470	19870	19870	19870	19870	0
282	20241023	153700	55968470	19870	19870	19870	19870	0
283	20241023	153600	55968470	19870	19870	19870	19870	0
284	20241023	153500	55968470	19870	19870	19870	19870	0
285	20241023	153400	55968470	19870	19870	19870	19870	0
286	20241023	153300	55968470	19870	19870	19870	19870	0
287	20241023	153200	55968470	19870	19870	19870	19870	0
288	20241023	153100	55968470	19870	19870	19870	19870	0
289	20241023	153000	55968470	19870	19870	19870	19870	150
290	20241023	152900	52987970	19860	19860	19860	19860	0
291	20241023	152800	52987970	19860	19860	19860	19860	0
292	20241023	152700	52987970	19860	19860	19860	19860	0
293	20241023	152600	52987970	19860	19860	19860	19860	0
294	20241023	152500	52987970	19860	19860	19860	19860	0
295	20241023	152400	52987970	19860	19860	19860	19860	0
296	20241023	152300	52987970	19860	19860	19860	19860	0
297	20241023	152200	52987970	19860	19860	19860	19860	0
298	20241023	152100	52987970	19860	19860	19860	19860	0
299	20241023	152000	52987970	19860	19860	19860	19860	0
300	20241023	151900	52987970	19860	19860	19860	19860	1
301	20241023	151800	52968110	19850	19840	19860	19840	19
302	20241023	151700	52591010	19870	19850	19870	19850	3
303	20241023	151600	52531440	19850	19850	19850	19850	0
304	20241023	151500	52531440	19850	19850	19850	19850	0
305	20241023	151400	52531440	19850	19850	19850	19850	0
306	20241023	151300	52531440	19850	19850	19850	19850	3
307	20241023	151200	52471890	19850	19850	19850	19850	0
308	20241023	151100	52471890	19850	19850	19850	19850	0
309	20241023	151000	52471890	19850	19850	19850	19850	0
310	20241023	150900	52471890	19850	19850	19850	19850	0
311	20241023	150800	52471890	19850	19850	19850	19850	3
312	20241023	150700	52412340	19850	19850	19850	19850	1
313	20241023	150600	52392490	19850	19850	19850	19850	0
314	20241023	150500	52392490	19850	19850	19850	19850	0
315	20241023	150400	52392490	19850	19850	19850	19850	0
316	20241023	150300	52392490	19850	19850	19850	19850	0
317	20241023	150200	52392490	19850	19850	19850	19850	0
318	20241023	150100	52392490	19850	19850	19850	19850	0
319	20241023	150000	52392490	19850	19850	19850	19850	0
320	20241023	145900	52392490	19850	19850	19850	19850	0
321	20241023	145800	52392490	19850	19850	19850	19850	0
322	20241023	145700	52392490	19850	19850	19850	19850	0
323	20241023	145600	52392490	19850	19850	19850	19850	11
324	20241023	145500	52174140	19870	19870	19870	19870	0
325	20241023	145400	52174140	19870	19870	19870	19870	0
326	20241023	145300	52174140	19870	19870	19870	19870	0
327	20241023	145200	52174140	19870	19870	19870	19870	0
328	20241023	145100	52174140	19870	19870	19870	19870	0
329	20241023	145000	52174140	19870	19870	19870	19870	0
330	20241023	144900	52174140	19870	19870	19870	19870	0
331	20241023	144800	52174140	19870	19870	19870	19870	0
332	20241023	144700	52174140	19870	19870	19870	19870	3
333	20241023	144600	52114530	19850	19850	19850	19850	0
334	20241023	144500	52114530	19850	19850	19850	19850	0
335	20241023	144400	52114530	19850	19850	19850	19850	0
336	20241023	144300	52114530	19850	19850	19850	19850	0
337	20241023	144200	52114530	19850	19850	19850	19850	0
338	20241023	144100	52114530	19850	19850	19850	19850	0
339	20241023	144000	52114530	19850	19850	19850	19850	115
340	20241023	143900	49831780	19850	19850	19850	19850	0
341	20241023	143800	49831780	19850	19850	19850	19850	0
342	20241023	143700	49831780	19850	19850	19850	19850	0
343	20241023	143600	49831780	19850	19850	19850	19850	0
344	20241023	143500	49831780	19850	19850	19850	19850	0
345	20241023	143400	49831780	19850	19850	19850	19850	0
346	20241023	143300	49831780	19850	19850	19850	19850	0
347	20241023	143200	49831780	19850	19850	19850	19850	0
348	20241023	143100	49831780	19850	19850	19850	19850	0
349	20241023	143000	49831780	19850	19850	19850	19850	0
350	20241023	142900	49831780	19850	19850	19850	19850	0
351	20241023	142800	49831780	19850	19850	19850	19850	0
352	20241023	142700	49831780	19850	19850	19850	19850	0
353	20241023	142600	49831780	19850	19850	19850	19850	0
354	20241023	142500	49831780	19850	19850	19850	19850	0
355	20241023	142400	49831780	19850	19850	19850	19850	0
356	20241023	142300	49831780	19850	19850	19850	19850	0
357	20241023	142200	49831780	19850	19850	19850	19850	0
358	20241023	142100	49831780	19850	19850	19850	19850	0
359	20241023	142000	49831780	19850	19850	19850	19850	2
360	20241023	141900	49792080	19850	19850	19850	19850	0
361	20241023	141800	49792080	19850	19850	19850	19850	0
362	20241023	141700	49792080	19850	19850	19850	19850	0
363	20241023	141600	49792080	19850	19850	19850	19850	0
364	20241023	141500	49792080	19850	19850	19850	19850	0
365	20241023	141400	49792080	19850	19850	19850	19850	3
366	20241023	141300	49732530	19840	19840	19840	19840	0
367	20241023	141200	49732530	19840	19840	19840	19840	0
368	20241023	141100	49732530	19840	19840	19840	19840	0
369	20241023	141000	49732530	19840	19840	19840	19840	0
370	20241023	140900	49732530	19840	19840	19840	19840	0
371	20241023	140800	49732530	19840	19840	19840	19840	0
372	20241023	140700	49732530	19840	19840	19840	19840	0
373	20241023	140600	49732530	19840	19840	19840	19840	0
374	20241023	140500	49732530	19840	19840	19840	19840	0
375	20241023	140400	49732530	19840	19840	19840	19840	0
376	20241023	140300	49732530	19840	19840	19840	19840	0
377	20241023	140200	49732530	19840	19840	19840	19840	1
378	20241023	140100	49712690	19820	19820	19820	19820	0
379	20241023	140000	49712690	19820	19820	19820	19820	0
380	20241023	135900	49712690	19820	19820	19820	19820	1
381	20241023	135800	49692870	19810	19810	19810	19810	0
382	20241023	135700	49692870	19810	19810	19810	19810	0
383	20241023	135600	49692870	19810	19810	19810	19810	0
384	20241023	135500	49692870	19810	19810	19810	19810	0
385	20241023	135400	49692870	19810	19810	19810	19810	10
386	20241023	135300	49494770	19810	19810	19810	19810	0
387	20241023	135200	49494770	19810	19810	19810	19810	0
388	20241023	135100	49494770	19810	19810	19810	19810	0
389	20241023	135000	49494770	19810	19820	19820	19810	158
390	20241023	134900	46363860	19850	19850	19850	19850	0
391	20241023	134800	46363860	19850	19850	19850	19850	4
392	20241023	134700	46284460	19850	19850	19850	19850	0
393	20241023	134600	46284460	19850	19850	19850	19850	0
394	20241023	134500	46284460	19850	19850	19850	19850	0
395	20241023	134400	46284460	19850	19850	19850	19850	0
396	20241023	134300	46284460	19850	19850	19850	19850	0
397	20241023	134200	46284460	19850	19850	19850	19850	82
398	20241023	134100	44656760	19880	19880	19880	19880	0
399	20241023	134000	44656760	19880	19880	19880	19880	0
400	20241023	133900	44656760	19880	19880	19880	19880	0
401	20241023	133800	44656760	19880	19880	19880	19880	0
402	20241023	133700	44656760	19880	19880	19880	19880	0
403	20241023	133600	44656760	19880	19880	19880	19880	0
404	20241023	133500	44656760	19880	19880	19880	19880	0
405	20241023	133400	44656760	19880	19880	19880	19880	0
406	20241023	133300	44656760	19880	19880	19880	19880	0
407	20241023	133200	44656760	19880	19880	19880	19880	0
408	20241023	133100	44656760	19880	19880	19880	19880	0
409	20241023	133000	44656760	19880	19880	19880	19880	0
410	20241023	132900	44656760	19880	19880	19880	19880	0
411	20241023	132800	44656760	19880	19880	19880	19880	11
412	20241023	132700	44438080	19850	19850	19850	19850	0
413	20241023	132600	44438080	19850	19850	19850	19850	0
414	20241023	132500	44438080	19850	19850	19850	19850	0
415	20241023	132400	44438080	19850	19850	19850	19850	0
416	20241023	132300	44438080	19850	19850	19850	19850	18
417	20241023	132200	44080780	19880	19880	19880	19880	0
418	20241023	132100	44080780	19880	19880	19880	19880	0
419	20241023	132000	44080780	19880	19880	19880	19880	0
420	20241023	131900	44080780	19880	19880	19880	19880	0
421	20241023	131800	44080780	19880	19880	19880	19880	0
422	20241023	131700	44080780	19880	19880	19880	19880	5
423	20241023	131600	43981380	19880	19880	19880	19880	0
424	20241023	131500	43981380	19880	19880	19880	19880	12
425	20241023	131400	43742820	19880	19880	19880	19880	0
426	20241023	131300	43742820	19880	19880	19880	19880	0
427	20241023	131200	43742820	19880	19880	19880	19880	0
428	20241023	131100	43742820	19880	19880	19880	19880	0
429	20241023	131000	43742820	19880	19880	19880	19880	0
430	20241023	130900	43742820	19880	19880	19880	19880	0
431	20241023	130800	43742820	19880	19880	19880	19880	0
432	20241023	130700	43742820	19880	19880	19880	19880	0
433	20241023	130600	43742820	19880	19860	19880	19860	24
434	20241023	130500	43265900	19860	19860	19860	19860	0
435	20241023	130400	43265900	19860	19860	19860	19860	0
436	20241023	130300	43265900	19860	19860	19860	19860	0
437	20241023	130200	43265900	19860	19860	19860	19860	75
438	20241023	130100	41776400	19880	19880	19880	19880	2
439	20241023	130000	41736640	19880	19880	19880	19880	0
440	20241023	125900	41736640	19880	19880	19880	19880	0
441	20241023	125800	41736640	19880	19880	19880	19880	0
442	20241023	125700	41736640	19880	19880	19880	19880	9
443	20241023	125600	41557720	19880	19880	19880	19880	0
444	20241023	125500	41557720	19880	19880	19880	19880	0
445	20241023	125400	41557720	19880	19880	19880	19880	0
446	20241023	125300	41557720	19880	19880	19880	19880	0
447	20241023	125200	41557720	19880	19880	19880	19880	0
448	20241023	125100	41557720	19880	19880	19880	19880	0
449	20241023	125000	41557720	19880	19880	19880	19880	0
450	20241023	124900	41557720	19880	19880	19880	19880	0
451	20241023	124800	41557720	19880	19880	19880	19880	0
452	20241023	124700	41557720	19880	19880	19880	19880	0
453	20241023	124600	41557720	19880	19880	19880	19880	0
454	20241023	124500	41557720	19880	19880	19880	19880	0
455	20241023	124400	41557720	19880	19880	19880	19880	0
456	20241023	124300	41557720	19880	19880	19880	19880	1
457	20241023	124200	41537840	19880	19880	19880	19880	0
458	20241023	124100	41537840	19880	19880	19880	19880	0
459	20241023	124000	41537840	19880	19880	19880	19880	0
460	20241023	123900	41537840	19880	19880	19880	19880	0
461	20241023	123800	41537840	19880	19880	19880	19880	0
462	20241023	123700	41537840	19880	19880	19880	19880	0
463	20241023	123600	41537840	19880	19880	19880	19880	0
464	20241023	123500	41537840	19880	19880	19880	19880	0
465	20241023	123400	41537840	19880	19880	19880	19880	24
466	20241023	123300	41060720	19880	19880	19880	19880	0
467	20241023	123200	41060720	19880	19880	19880	19880	0
468	20241023	123100	41060720	19880	19880	19880	19880	0
469	20241023	123000	41060720	19880	19880	19880	19880	0
470	20241023	122900	41060720	19880	19880	19880	19880	0
471	20241023	122800	41060720	19880	19880	19880	19880	50
472	20241023	122700	40066720	19910	19910	19910	19910	0
473	20241023	122600	40066720	19910	19910	19910	19910	0
474	20241023	122500	40066720	19910	19910	19910	19910	0
475	20241023	122400	40066720	19910	19910	19910	19910	0
476	20241023	122300	40066720	19910	19910	19910	19910	0
477	20241023	122200	40066720	19910	19910	19910	19910	0
478	20241023	122100	40066720	19910	19910	19910	19910	0
479	20241023	122000	40066720	19910	19910	19910	19910	0
480	20241023	121900	40066720	19910	19910	19910	19910	0
481	20241023	121800	40066720	19910	19910	19910	19910	0
482	20241023	121700	40066720	19910	19910	19910	19910	1
483	20241023	121600	40046810	19880	19880	19880	19880	0
484	20241023	121500	40046810	19880	19880	19880	19880	0
485	20241023	121400	40046810	19880	19880	19880	19880	0
486	20241023	121300	40046810	19880	19880	19880	19880	0
487	20241023	121200	40046810	19880	19880	19880	19880	0
488	20241023	121100	40046810	19880	19880	19880	19880	0
489	20241023	121000	40046810	19880	19880	19880	19880	0
490	20241023	120900	40046810	19880	19880	19880	19880	0
491	20241023	120800	40046810	19880	19880	19880	19880	0
492	20241023	120700	40046810	19880	19880	19880	19880	0
493	20241023	120600	40046810	19880	19880	19880	19880	0
494	20241023	120500	40046810	19880	19880	19880	19880	0
495	20241023	120400	40046810	19880	19880	19880	19880	0
496	20241023	120300	40046810	19880	19880	19880	19880	0
497	20241023	120200	40046810	19880	19880	19880	19880	0
498	20241023	120100	40046810	19880	19880	19880	19880	0
499	20241023	120000	40046810	19880	19880	19880	19880	0
500	20241023	115900	40046810	19880	19880	19880	19880	0
501	20241023	115800	40046810	19880	19880	19880	19880	0
502	20241023	115700	40046810	19880	19880	19880	19880	0
503	20241023	115600	40046810	19880	19880	19880	19880	0
504	20241023	115500	40046810	19880	19880	19880	19880	1
505	20241023	115400	40026930	19880	19880	19880	19880	1
506	20241023	115300	40007050	19900	19900	19900	19900	1
507	20241023	115200	39987150	19870	19870	19870	19870	1
508	20241023	115100	39967280	19880	19880	19880	19880	0
509	20241023	115000	39967280	19880	19880	19880	19880	0
510	20241023	114900	39967280	19880	19880	19880	19880	0
511	20241023	114800	39967280	19880	19880	19880	19880	0
512	20241023	114700	39967280	19880	19880	19880	19880	0
513	20241023	114600	39967280	19880	19880	19880	19880	1
514	20241023	114500	39947400	19850	19850	19850	19850	0
515	20241023	114400	39947400	19850	19850	19850	19850	1
516	20241023	114300	39927550	19850	19850	19850	19850	0
517	20241023	114200	39927550	19850	19850	19850	19850	0
518	20241023	114100	39927550	19850	19850	19850	19850	0
519	20241023	114000	39927550	19850	19850	19850	19850	0
520	20241023	113900	39927550	19850	19850	19850	19850	1
521	20241023	113800	39907700	19840	19840	19840	19840	0
522	20241023	113700	39907700	19840	19840	19840	19840	0
523	20241023	113600	39907700	19840	19840	19840	19840	0
524	20241023	113500	39907700	19840	19840	19840	19840	0
525	20241023	113400	39907700	19840	19840	19840	19840	0
526	20241023	113300	39907700	19840	19840	19840	19840	0
527	20241023	113200	39907700	19840	19840	19840	19840	0
528	20241023	113100	39907700	19840	19840	19840	19840	0
529	20241023	113000	39907700	19840	19840	19840	19840	0
530	20241023	112900	39907700	19840	19840	19840	19840	29
531	20241023	112800	39332340	19840	19840	19840	19840	7
532	20241023	112700	39193460	19810	19810	19810	19810	0
533	20241023	112600	39193460	19810	19810	19810	19810	0
534	20241023	112500	39193460	19810	19810	19810	19810	0
535	20241023	112400	39193460	19810	19810	19810	19810	0
536	20241023	112300	39193460	19810	19810	19810	19810	0
537	20241023	112200	39193460	19810	19810	19810	19810	0
538	20241023	112100	39193460	19810	19810	19810	19810	0
539	20241023	112000	39193460	19810	19810	19810	19810	0
540	20241023	111900	39193460	19810	19810	19810	19810	0
541	20241023	111800	39193460	19810	19810	19810	19810	12
542	20241023	111700	38955740	19840	19870	19870	19840	90
543	20241023	111600	37168640	19870	19870	19870	19870	0
544	20241023	111500	37168640	19870	19870	19870	19870	50
545	20241023	111400	36175140	19910	19910	19910	19910	0
546	20241023	111300	36175140	19910	19910	19910	19910	0
547	20241023	111200	36175140	19910	19910	19910	19910	0
548	20241023	111100	36175140	19910	19910	19910	19910	0
549	20241023	111000	36175140	19910	19910	19910	19910	0
550	20241023	110900	36175140	19910	19910	19910	19910	0
551	20241023	110800	36175140	19910	19910	19910	19910	0
552	20241023	110700	36175140	19910	19910	19910	19910	0
553	20241023	110600	36175140	19910	19910	19910	19910	0
554	20241023	110500	36175140	19910	19910	19910	19910	0
555	20241023	110400	36175140	19910	19910	19910	19910	0
556	20241023	110300	36175140	19910	19910	19910	19910	0
557	20241023	110200	36175140	19910	19910	19910	19910	0
558	20241023	110100	36175140	19910	19910	19910	19910	0
559	20241023	110000	36175140	19910	19910	19910	19910	0
560	20241023	105900	36175140	19910	19910	19910	19910	0
561	20241023	105800	36175140	19910	19910	19910	19910	0
562	20241023	105700	36175140	19910	19910	19910	19910	0
563	20241023	105600	36175140	19910	19910	19910	19910	0
564	20241023	105500	36175140	19910	19910	19910	19910	0
565	20241023	105400	36175140	19910	19910	19910	19910	0
566	20241023	105300	36175140	19910	19910	19910	19910	0
567	20241023	105200	36175140	19910	19910	19910	19910	0
568	20241023	105100	36175140	19910	19910	19910	19910	0
569	20241023	105000	36175140	19910	19910	19910	19910	0
570	20241023	104900	36175140	19910	19910	19910	19910	0
571	20241023	104800	36175140	19910	19910	19910	19910	1
572	20241023	104700	36155230	19870	19870	19870	19870	0
573	20241023	104600	36155230	19870	19870	19870	19870	0
574	20241023	104500	36155230	19870	19870	19870	19870	1
575	20241023	104400	36135360	19850	19850	19850	19850	0
576	20241023	104300	36135360	19850	19850	19850	19850	0
577	20241023	104200	36135360	19850	19850	19850	19850	0
578	20241023	104100	36135360	19850	19850	19850	19850	0
579	20241023	104000	36135360	19850	19850	19850	19850	0
580	20241023	103900	36135360	19850	19850	19850	19850	0
581	20241023	103800	36135360	19850	19850	19850	19850	0
582	20241023	103700	36135360	19850	19850	19850	19850	0
583	20241023	103600	36135360	19850	19850	19850	19850	0
584	20241023	103500	36135360	19850	19850	19850	19850	0
585	20241023	103400	36135360	19850	19850	19850	19850	0
586	20241023	103300	36135360	19850	19850	19850	19850	0
587	20241023	103200	36135360	19850	19850	19850	19850	102
588	20241023	103100	34110660	19880	19880	19880	19880	1
589	20241023	103000	34090780	19860	19860	19860	19860	1
590	20241023	102900	34070920	19850	19850	19850	19850	0
591	20241023	102800	34070920	19850	19850	19850	19850	0
592	20241023	102700	34070920	19850	19850	19850	19850	0
593	20241023	102600	34070920	19850	19850	19850	19850	0
594	20241023	102500	34070920	19850	19850	19850	19850	0
595	20241023	102400	34070920	19850	19850	19850	19850	0
596	20241023	102300	34070920	19850	19850	19850	19850	0
597	20241023	102200	34070920	19850	19850	19850	19850	0
598	20241023	102100	34070920	19850	19850	19850	19850	0
599	20241023	102000	34070920	19850	19850	19850	19850	0
600	20241023	101900	34070920	19850	19850	19850	19850	0
601	20241023	101800	34070920	19850	19850	19850	19850	0
602	20241023	101700	34070920	19850	19850	19850	19850	0
603	20241023	101600	34070920	19850	19850	19850	19850	0
604	20241023	101500	34070920	19850	19850	19850	19850	0
605	20241023	101400	34070920	19850	19850	19850	19850	0
606	20241023	101300	34070920	19850	19850	19850	19850	0
607	20241023	101200	34070920	19850	19850	19850	19850	0
608	20241023	101100	34070920	19850	19850	19850	19850	4
609	20241023	101000	33991520	19850	19850	19850	19850	10
610	20241023	100900	33793020	19830	19830	19830	19830	0
611	20241023	100800	33793020	19830	19830	19830	19830	98
612	20241023	100700	31849680	19830	19830	19830	19830	0
613	20241023	100600	31849680	19830	19830	19830	19830	0
614	20241023	100500	31849680	19830	19830	19830	19830	0
615	20241023	100400	31849680	19830	19830	19830	19830	0
616	20241023	100300	31849680	19830	19830	19830	19830	0
617	20241023	100200	31849680	19830	19830	19830	19830	5
618	20241023	100100	31750530	19810	19810	19810	19810	0
619	20241023	100000	31750530	19810	19810	19810	19810	0
620	20241023	095900	31750530	19810	19810	19810	19810	0
621	20241023	095800	31750530	19810	19810	19810	19810	0
622	20241023	095700	31750530	19810	19810	19810	19810	0
623	20241023	095600	31750530	19810	19810	19810	19810	0
624	20241023	095500	31750530	19810	19810	19810	19810	0
625	20241023	095400	31750530	19810	19810	19810	19810	1
626	20241023	095300	31730720	19810	19810	19810	19810	1
627	20241023	095200	31710910	19780	19780	19780	19780	0
628	20241023	095100	31710910	19780	19780	19780	19780	0
629	20241023	095000	31710910	19780	19780	19780	19780	0
630	20241023	094900	31710910	19780	19780	19780	19780	0
631	20241023	094800	31710910	19780	19780	19780	19780	0
632	20241023	094700	31710910	19780	19780	19780	19780	0
633	20241023	094600	31710910	19780	19780	19780	19780	0
634	20241023	094500	31710910	19780	19830	19830	19780	540
635	20241023	094400	21016660	19830	19830	19830	19830	0
636	20241023	094300	21016660	19830	19830	19830	19830	0
637	20241023	094200	21016660	19830	19830	19830	19830	106
638	20241023	094100	18914680	19810	19810	19810	19810	0
639	20241023	094000	18914680	19810	19810	19810	19810	222
640	20241023	093900	14516860	19800	19800	19800	19800	0
641	20241023	093800	14516860	19800	19800	19800	19800	0
642	20241023	093700	14516860	19800	19800	19800	19800	0
643	20241023	093600	14516860	19800	19800	19800	19800	0
644	20241023	093500	14516860	19800	19800	19800	19800	0
645	20241023	093400	14516860	19800	19800	19800	19800	69
646	20241023	093300	13150660	19810	19810	19810	19810	0
647	20241023	093200	13150660	19810	19810	19810	19810	0
648	20241023	093100	13150660	19810	19810	19810	19810	0
649	20241023	093000	13150660	19810	19810	19810	19810	10
650	20241023	092900	12952560	19800	19800	19800	19800	0
651	20241023	092800	12952560	19800	19810	19810	19800	186
652	20241023	092700	9269260	19810	19810	19810	19810	0
653	20241023	092600	9269260	19810	19810	19810	19810	1
654	20241023	092500	9249450	19820	19820	19820	19820	0
655	20241023	092400	9249450	19820	19820	19820	19820	0
656	20241023	092300	9249450	19820	19820	19820	19820	0
657	20241023	092200	9249450	19820	19820	19820	19820	12
658	20241023	092100	9011610	19820	19840	19840	19820	49
659	20241023	092000	8040410	19840	19840	19840	19840	0
660	20241023	091900	8040410	19840	19840	19840	19840	0
661	20241023	091800	8040410	19840	19840	19840	19840	0
662	20241023	091700	8040410	19840	19840	19840	19840	0
663	20241023	091600	8040410	19840	19850	19850	19840	100
664	20241023	091500	6056370	19850	19850	19860	19850	129
665	20241023	091400	3495710	19950	19950	19950	19950	5
666	20241023	091300	3395960	19850	19850	19850	19850	0
667	20241023	091200	3395960	19850	19850	19850	19850	0
668	20241023	091100	3395960	19850	19850	19850	19850	0
669	20241023	091000	3395960	19850	19850	19850	19850	0
670	20241023	090900	3395960	19850	19850	19850	19850	0
671	20241023	090800	3395960	19850	19850	19850	19850	0
672	20241023	090700	3395960	19850	19850	19850	19850	0
673	20241023	090600	3395960	19850	19850	19850	19850	0
674	20241023	090500	3395960	19850	19850	19850	19850	0
675	20241023	090400	3395960	19850	19850	19850	19850	0
676	20241023	090300	3395960	19850	19850	19850	19850	0
677	20241023	090200	3395960	19850	19850	19850	19850	150
678	20241023	090100	418460	19860	19860	19860	19860	10
679	20241023	090000	219860	19960	19990	19990	19960	11