KissMeData/267290/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	211900	119471040	18990	18990	18990	18990	44
3	20241007	211800	119471040	18990	18990	18990	18990	0
4	20241007	211700	119471040	18990	18990	18990	18990	0
5	20241007	211600	119471040	18990	18990	18990	18990	0
6	20241007	211500	119471040	18990	18990	18990	18990	0
7	20241007	211400	119471040	18990	18990	18990	18990	0
8	20241007	211300	119471040	18990	18990	18990	18990	0
9	20241007	211200	119471040	18990	18990	18990	18990	0
10	20241007	211100	119471040	18990	18990	18990	18990	0
11	20241007	211000	119471040	18990	18990	18990	18990	0
12	20241007	210900	119471040	18990	18990	18990	18990	0
13	20241007	210800	119471040	18990	18990	18990	18990	0
14	20241007	210700	119471040	18990	18990	18990	18990	0
15	20241007	210600	119471040	18990	18990	18990	18990	0
16	20241007	210500	119471040	18990	18990	18990	18990	0
17	20241007	210400	119471040	18990	18990	18990	18990	0
18	20241007	210300	119471040	18990	18990	18990	18990	0
19	20241007	210200	119471040	18990	18990	18990	18990	0
20	20241007	210100	119471040	18990	18990	18990	18990	0
21	20241007	210000	119471040	18990	18990	18990	18990	0
22	20241007	205900	119471040	18990	18990	18990	18990	0
23	20241007	205800	119471040	18990	18990	18990	18990	0
24	20241007	205700	119471040	18990	18990	18990	18990	0
25	20241007	205600	119471040	18990	18990	18990	18990	0
26	20241007	205500	119471040	18990	18990	18990	18990	0
27	20241007	205400	119471040	18990	18990	18990	18990	0
28	20241007	205300	119471040	18990	18990	18990	18990	0
29	20241007	205200	119471040	18990	18990	18990	18990	0
30	20241007	205100	119471040	18990	18990	18990	18990	0
31	20241007	205000	119471040	18990	18990	18990	18990	0
32	20241007	204900	119471040	18990	18990	18990	18990	44
33	20241007	204800	119471040	18990	18990	18990	18990	0
34	20241007	204700	119471040	18990	18990	18990	18990	0
35	20241007	204600	119471040	18990	18990	18990	18990	0
36	20241007	204500	119471040	18990	18990	18990	18990	0
37	20241007	204400	119471040	18990	18990	18990	18990	0
38	20241007	204300	119471040	18990	18990	18990	18990	0
39	20241007	204200	119471040	18990	18990	18990	18990	0
40	20241007	204100	119471040	18990	18990	18990	18990	0
41	20241007	204000	119471040	18990	18990	18990	18990	0
42	20241007	203900	119471040	18990	18990	18990	18990	0
43	20241007	203800	119471040	18990	18990	18990	18990	0
44	20241007	203700	119471040	18990	18990	18990	18990	0
45	20241007	203600	119471040	18990	18990	18990	18990	0
46	20241007	203500	119471040	18990	18990	18990	18990	0
47	20241007	203400	119471040	18990	18990	18990	18990	0
48	20241007	203300	119471040	18990	18990	18990	18990	0
49	20241007	203200	119471040	18990	18990	18990	18990	0
50	20241007	203100	119471040	18990	18990	18990	18990	0
51	20241007	203000	119471040	18990	18990	18990	18990	0
52	20241007	202900	119471040	18990	18990	18990	18990	0
53	20241007	202800	119471040	18990	18990	18990	18990	0
54	20241007	202700	119471040	18990	18990	18990	18990	0
55	20241007	202600	119471040	18990	18990	18990	18990	0
56	20241007	202500	119471040	18990	18990	18990	18990	0
57	20241007	202400	119471040	18990	18990	18990	18990	0
58	20241007	202300	119471040	18990	18990	18990	18990	0
59	20241007	202200	119471040	18990	18990	18990	18990	0
60	20241007	202100	119471040	18990	18990	18990	18990	0
61	20241007	202000	119471040	18990	18990	18990	18990	0
62	20241007	201900	119471040	18990	18990	18990	18990	44
63	20241007	201800	119471040	18990	18990	18990	18990	0
64	20241007	201700	119471040	18990	18990	18990	18990	0
65	20241007	201600	119471040	18990	18990	18990	18990	0
66	20241007	201500	119471040	18990	18990	18990	18990	0
67	20241007	201400	119471040	18990	18990	18990	18990	0
68	20241007	201300	119471040	18990	18990	18990	18990	0
69	20241007	201200	119471040	18990	18990	18990	18990	0
70	20241007	201100	119471040	18990	18990	18990	18990	0
71	20241007	201000	119471040	18990	18990	18990	18990	0
72	20241007	200900	119471040	18990	18990	18990	18990	0
73	20241007	200800	119471040	18990	18990	18990	18990	0
74	20241007	200700	119471040	18990	18990	18990	18990	0
75	20241007	200600	119471040	18990	18990	18990	18990	0
76	20241007	200500	119471040	18990	18990	18990	18990	0
77	20241007	200400	119471040	18990	18990	18990	18990	0
78	20241007	200300	119471040	18990	18990	18990	18990	0
79	20241007	200200	119471040	18990	18990	18990	18990	0
80	20241007	200100	119471040	18990	18990	18990	18990	0
81	20241007	200000	119471040	18990	18990	18990	18990	0
82	20241007	195900	119471040	18990	18990	18990	18990	0
83	20241007	195800	119471040	18990	18990	18990	18990	0
84	20241007	195700	119471040	18990	18990	18990	18990	0
85	20241007	195600	119471040	18990	18990	18990	18990	0
86	20241007	195500	119471040	18990	18990	18990	18990	0
87	20241007	195400	119471040	18990	18990	18990	18990	0
88	20241007	195300	119471040	18990	18990	18990	18990	0
89	20241007	195200	119471040	18990	18990	18990	18990	0
90	20241007	195100	119471040	18990	18990	18990	18990	0
91	20241007	195000	119471040	18990	18990	18990	18990	0
92	20241007	194900	119471040	18990	18990	18990	18990	44
93	20241007	194800	119471040	18990	18990	18990	18990	0
94	20241007	194700	119471040	18990	18990	18990	18990	0
95	20241007	194600	119471040	18990	18990	18990	18990	0
96	20241007	194500	119471040	18990	18990	18990	18990	0
97	20241007	194400	119471040	18990	18990	18990	18990	0
98	20241007	194300	119471040	18990	18990	18990	18990	0
99	20241007	194200	119471040	18990	18990	18990	18990	0
100	20241007	194100	119471040	18990	18990	18990	18990	0
101	20241007	194000	119471040	18990	18990	18990	18990	0
102	20241007	193900	119471040	18990	18990	18990	18990	0
103	20241007	193800	119471040	18990	18990	18990	18990	0
104	20241007	193700	119471040	18990	18990	18990	18990	0
105	20241007	193600	119471040	18990	18990	18990	18990	0
106	20241007	193500	119471040	18990	18990	18990	18990	0
107	20241007	193400	119471040	18990	18990	18990	18990	0
108	20241007	193300	119471040	18990	18990	18990	18990	0
109	20241007	193200	119471040	18990	18990	18990	18990	0
110	20241007	193100	119471040	18990	18990	18990	18990	0
111	20241007	193000	119471040	18990	18990	18990	18990	0
112	20241007	192900	119471040	18990	18990	18990	18990	0
113	20241007	192800	119471040	18990	18990	18990	18990	0
114	20241007	192700	119471040	18990	18990	18990	18990	0
115	20241007	192600	119471040	18990	18990	18990	18990	0
116	20241007	192500	119471040	18990	18990	18990	18990	0
117	20241007	192400	119471040	18990	18990	18990	18990	0
118	20241007	192300	119471040	18990	18990	18990	18990	0
119	20241007	192200	119471040	18990	18990	18990	18990	0
120	20241007	192100	119471040	18990	18990	18990	18990	0
121	20241007	192000	119471040	18990	18990	18990	18990	0
122	20241007	191900	119471040	18990	18990	18990	18990	44
123	20241007	191800	119471040	18990	18990	18990	18990	0
124	20241007	191700	119471040	18990	18990	18990	18990	0
125	20241007	191600	119471040	18990	18990	18990	18990	0
126	20241007	191500	119471040	18990	18990	18990	18990	0
127	20241007	191400	119471040	18990	18990	18990	18990	0
128	20241007	191300	119471040	18990	18990	18990	18990	0
129	20241007	191200	119471040	18990	18990	18990	18990	0
130	20241007	191100	119471040	18990	18990	18990	18990	0
131	20241007	191000	119471040	18990	18990	18990	18990	0
132	20241007	190900	119471040	18990	18990	18990	18990	0
133	20241007	190800	119471040	18990	18990	18990	18990	0
134	20241007	190700	119471040	18990	18990	18990	18990	0
135	20241007	190600	119471040	18990	18990	18990	18990	0
136	20241007	190500	119471040	18990	18990	18990	18990	0
137	20241007	190400	119471040	18990	18990	18990	18990	0
138	20241007	190300	119471040	18990	18990	18990	18990	0
139	20241007	190200	119471040	18990	18990	18990	18990	0
140	20241007	190100	119471040	18990	18990	18990	18990	0
141	20241007	190000	119471040	18990	18990	18990	18990	0
142	20241007	185900	119471040	18990	18990	18990	18990	0
143	20241007	185800	119471040	18990	18990	18990	18990	0
144	20241007	185700	119471040	18990	18990	18990	18990	0
145	20241007	185600	119471040	18990	18990	18990	18990	0
146	20241007	185500	119471040	18990	18990	18990	18990	0
147	20241007	185400	119471040	18990	18990	18990	18990	0
148	20241007	185300	119471040	18990	18990	18990	18990	0
149	20241007	185200	119471040	18990	18990	18990	18990	0
150	20241007	185100	119471040	18990	18990	18990	18990	0
151	20241007	185000	119471040	18990	18990	18990	18990	0
152	20241007	184900	119471040	18990	18990	18990	18990	44
153	20241007	184800	119471040	18990	18990	18990	18990	0
154	20241007	184700	119471040	18990	18990	18990	18990	0
155	20241007	184600	119471040	18990	18990	18990	18990	0
156	20241007	184500	119471040	18990	18990	18990	18990	0
157	20241007	184400	119471040	18990	18990	18990	18990	0
158	20241007	184300	119471040	18990	18990	18990	18990	0
159	20241007	184200	119471040	18990	18990	18990	18990	0
160	20241007	184100	119471040	18990	18990	18990	18990	0
161	20241007	184000	119471040	18990	18990	18990	18990	0
162	20241007	183900	119471040	18990	18990	18990	18990	0
163	20241007	183800	119471040	18990	18990	18990	18990	0
164	20241007	183700	119471040	18990	18990	18990	18990	0
165	20241007	183600	119471040	18990	18990	18990	18990	0
166	20241007	183500	119471040	18990	18990	18990	18990	0
167	20241007	183400	119471040	18990	18990	18990	18990	0
168	20241007	183300	119471040	18990	18990	18990	18990	0
169	20241007	183200	119471040	18990	18990	18990	18990	0
170	20241007	183100	119471040	18990	18990	18990	18990	0
171	20241007	183000	119471040	18990	18990	18990	18990	0
172	20241007	182900	119471040	18990	18990	18990	18990	0
173	20241007	182800	119471040	18990	18990	18990	18990	0
174	20241007	182700	119471040	18990	18990	18990	18990	0
175	20241007	182600	119471040	18990	18990	18990	18990	0
176	20241007	182500	119471040	18990	18990	18990	18990	0
177	20241007	182400	119471040	18990	18990	18990	18990	0
178	20241007	182300	119471040	18990	18990	18990	18990	0
179	20241007	182200	119471040	18990	18990	18990	18990	0
180	20241007	182100	119471040	18990	18990	18990	18990	0
181	20241007	182000	119471040	18990	18990	18990	18990	0
182	20241007	181900	119471040	18990	18990	18990	18990	44
183	20241007	181800	119471040	18990	18990	18990	18990	0
184	20241007	181700	119471040	18990	18990	18990	18990	0
185	20241007	181600	119471040	18990	18990	18990	18990	0
186	20241007	181500	119471040	18990	18990	18990	18990	0
187	20241007	181400	119471040	18990	18990	18990	18990	0
188	20241007	181300	119471040	18990	18990	18990	18990	0
189	20241007	181200	119471040	18990	18990	18990	18990	0
190	20241007	181100	119471040	18990	18990	18990	18990	0
191	20241007	181000	119471040	18990	18990	18990	18990	0
192	20241007	180900	119471040	18990	18990	18990	18990	0
193	20241007	180800	119471040	18990	18990	18990	18990	0
194	20241007	180700	119471040	18990	18990	18990	18990	0
195	20241007	180600	119471040	18990	18990	18990	18990	0
196	20241007	180500	119471040	18990	18990	18990	18990	0
197	20241007	180400	119471040	18990	18990	18990	18990	0
198	20241007	180300	119471040	18990	18990	18990	18990	0
199	20241007	180200	119471040	18990	18990	18990	18990	0
200	20241007	180100	119471040	18990	18990	18990	18990	0
201	20241007	180000	119471040	18990	18990	18990	18990	0
202	20241007	175900	119471040	18990	18990	18990	18990	0
203	20241007	175800	119471040	18990	18990	18990	18990	0
204	20241007	175700	119471040	18990	18990	18990	18990	0
205	20241007	175600	119471040	18990	18990	18990	18990	0
206	20241007	175500	119471040	18990	18990	18990	18990	0
207	20241007	175400	119471040	18990	18990	18990	18990	0
208	20241007	175300	119471040	18990	18990	18990	18990	0
209	20241007	175200	119471040	18990	18990	18990	18990	0
210	20241007	175100	119471040	18990	18990	18990	18990	0
211	20241007	175000	119471040	18990	18990	18990	18990	0
212	20241007	174900	119471040	18990	18990	18990	18990	44
213	20241007	174800	119471040	18990	18990	18990	18990	0
214	20241007	174700	119471040	18990	18990	18990	18990	0
215	20241007	174600	119471040	18990	18990	18990	18990	0
216	20241007	174500	119471040	18990	18990	18990	18990	0
217	20241007	174400	119471040	18990	18990	18990	18990	0
218	20241007	174300	119471040	18990	18990	18990	18990	0
219	20241007	174200	119471040	18990	18990	18990	18990	0
220	20241007	174100	119471040	18990	18990	18990	18990	0
221	20241007	174000	119471040	18990	18990	18990	18990	0
222	20241007	173900	119471040	18990	18990	18990	18990	0
223	20241007	173800	119471040	18990	18990	18990	18990	0
224	20241007	173700	119471040	18990	18990	18990	18990	0
225	20241007	173600	119471040	18990	18990	18990	18990	0
226	20241007	173500	119471040	18990	18990	18990	18990	0
227	20241007	173400	119471040	18990	18990	18990	18990	0
228	20241007	173300	119471040	18990	18990	18990	18990	0
229	20241007	173200	119471040	18990	18990	18990	18990	0
230	20241007	173100	119471040	18990	18990	18990	18990	0
231	20241007	173000	119471040	18990	18990	18990	18990	0
232	20241007	172900	119471040	18990	18990	18990	18990	0
233	20241007	172800	119471040	18990	18990	18990	18990	0
234	20241007	172700	119471040	18990	18990	18990	18990	0
235	20241007	172600	119471040	18990	18990	18990	18990	0
236	20241007	172500	119471040	18990	18990	18990	18990	0
237	20241007	172400	119471040	18990	18990	18990	18990	0
238	20241007	172300	119471040	18990	18990	18990	18990	0
239	20241007	172200	119471040	18990	18990	18990	18990	0
240	20241007	172100	119471040	18990	18990	18990	18990	0
241	20241007	172000	119471040	18990	18990	18990	18990	0
242	20241007	171900	119471040	18990	18990	18990	18990	44
243	20241007	171800	119471040	18990	18990	18990	18990	0
244	20241007	171700	119471040	18990	18990	18990	18990	0
245	20241007	171600	119471040	18990	18990	18990	18990	0
246	20241007	171500	119471040	18990	18990	18990	18990	0
247	20241007	171400	119471040	18990	18990	18990	18990	0
248	20241007	171300	119471040	18990	18990	18990	18990	0
249	20241007	171200	119471040	18990	18990	18990	18990	0
250	20241007	171100	119471040	18990	18990	18990	18990	0
251	20241007	171000	119471040	18990	18990	18990	18990	0
252	20241007	170900	119471040	18990	18990	18990	18990	0
253	20241007	170800	119471040	18990	18990	18990	18990	0
254	20241007	170700	119471040	18990	18990	18990	18990	0
255	20241007	170600	119471040	18990	18990	18990	18990	0
256	20241007	170500	119471040	18990	18990	18990	18990	0
257	20241007	170400	119471040	18990	18990	18990	18990	0
258	20241007	170300	119471040	18990	18990	18990	18990	0
259	20241007	170200	119471040	18990	18990	18990	18990	0
260	20241007	170100	119471040	18990	18990	18990	18990	0
261	20241007	170000	119471040	18990	18990	18990	18990	0
262	20241007	165900	119471040	18990	18990	18990	18990	0
263	20241007	165800	119471040	18990	18990	18990	18990	0
264	20241007	165700	119471040	18990	18990	18990	18990	0
265	20241007	165600	119471040	18990	18990	18990	18990	0
266	20241007	165500	119471040	18990	18990	18990	18990	0
267	20241007	165400	119471040	18990	18990	18990	18990	0
268	20241007	165300	119471040	18990	18990	18990	18990	0
269	20241007	165200	119471040	18990	18990	18990	18990	0
270	20241007	165100	119471040	18990	18990	18990	18990	0
271	20241007	165000	119471040	18990	18990	18990	18990	0
272	20241007	164900	119471040	18990	18990	18990	18990	44
273	20241007	164800	119471040	18990	18990	18990	18990	0
274	20241007	164700	119471040	18990	18990	18990	18990	0
275	20241007	164600	119471040	18990	18990	18990	18990	0
276	20241007	164500	119471040	18990	18990	18990	18990	0
277	20241007	164400	119471040	18990	18990	18990	18990	0
278	20241007	164300	119471040	18990	18990	18990	18990	0
279	20241007	164200	119471040	18990	18990	18990	18990	0
280	20241007	164100	119471040	18990	18990	18990	18990	0
281	20241007	164000	119471040	18990	18990	18990	18990	0
282	20241007	163900	119471040	18990	18990	18990	18990	0
283	20241007	163800	119471040	18990	18990	18990	18990	0
284	20241007	163700	119471040	18990	18990	18990	18990	0
285	20241007	163600	119471040	18990	18990	18990	18990	0
286	20241007	163500	119471040	18990	18990	18990	18990	0
287	20241007	163400	119471040	18990	18990	18990	18990	0
288	20241007	163300	119471040	18990	18990	18990	18990	0
289	20241007	163200	119471040	18990	18990	18990	18990	0
290	20241007	163100	119471040	18990	18990	18990	18990	0
291	20241007	163000	119471040	18990	18990	18990	18990	0
292	20241007	162900	119471040	18990	18990	18990	18990	0
293	20241007	162800	119471040	18990	18990	18990	18990	0
294	20241007	162700	119471040	18990	18990	18990	18990	0
295	20241007	162600	119471040	18990	18990	18990	18990	0
296	20241007	162500	119471040	18990	18990	18990	18990	0
297	20241007	162400	119471040	18990	18990	18990	18990	0
298	20241007	162300	119471040	18990	18990	18990	18990	0
299	20241007	162200	119471040	18990	18990	18990	18990	0
300	20241007	162100	119471040	18990	18990	18990	18990	0
301	20241007	162000	119471040	18990	18990	18990	18990	0
302	20241007	161900	119471040	18990	18990	18990	18990	44
303	20241007	161800	119471040	18990	18990	18990	18990	0
304	20241007	161700	119471040	18990	18990	18990	18990	0
305	20241007	161600	119471040	18990	18990	18990	18990	0
306	20241007	161500	119471040	18990	18990	18990	18990	0
307	20241007	161400	119471040	18990	18990	18990	18990	0
308	20241007	161300	119471040	18990	18990	18990	18990	0
309	20241007	161200	119471040	18990	18990	18990	18990	0
310	20241007	161100	119471040	18990	18990	18990	18990	0
311	20241007	161000	119471040	18990	18990	18990	18990	0
312	20241007	160900	119471040	18990	18990	18990	18990	0
313	20241007	160800	119471040	18990	18990	18990	18990	0
314	20241007	160700	119471040	18990	18990	18990	18990	0
315	20241007	160600	119471040	18990	18990	18990	18990	0
316	20241007	160500	119471040	18990	18990	18990	18990	0
317	20241007	160400	119471040	18990	18990	18990	18990	0
318	20241007	160300	119471040	18990	18990	18990	18990	0
319	20241007	160200	119471040	18990	18990	18990	18990	0
320	20241007	160100	119471040	18990	18990	18990	18990	0
321	20241007	160000	119471040	18990	18990	18990	18990	0
322	20241007	155900	119471040	18990	18990	18990	18990	0
323	20241007	155800	119471040	18990	18990	18990	18990	0
324	20241007	155700	119471040	18990	18990	18990	18990	0
325	20241007	155600	119471040	18990	18990	18990	18990	0
326	20241007	155500	119471040	18990	18990	18990	18990	0
327	20241007	155400	119471040	18990	18990	18990	18990	0
328	20241007	155300	119471040	18990	18990	18990	18990	0
329	20241007	155200	119471040	18990	18990	18990	18990	0
330	20241007	155100	119471040	18990	18990	18990	18990	0
331	20241007	155000	119471040	18990	18990	18990	18990	0
332	20241007	154900	119471040	18990	18990	18990	18990	44
333	20241007	154800	119471040	18990	18990	18990	18990	0
334	20241007	154700	119471040	18990	18990	18990	18990	0
335	20241007	154600	119471040	18990	18990	18990	18990	0
336	20241007	154500	119471040	18990	18990	18990	18990	0
337	20241007	154400	119471040	18990	18990	18990	18990	0
338	20241007	154300	119471040	18990	18990	18990	18990	0
339	20241007	154200	119471040	18990	18990	18990	18990	0
340	20241007	154100	119471040	18990	18990	18990	18990	0
341	20241007	154000	119471040	18990	18990	18990	18990	0
342	20241007	153900	119471040	18990	18990	18990	18990	0
343	20241007	153800	119471040	18990	18990	18990	18990	0
344	20241007	153700	119471040	18990	18990	18990	18990	0
345	20241007	153600	119471040	18990	18990	18990	18990	0
346	20241007	153500	119471040	18990	18990	18990	18990	0
347	20241007	153400	119471040	18990	18990	18990	18990	0
348	20241007	153300	119471040	18990	18990	18990	18990	0
349	20241007	153200	119471040	18990	18990	18990	18990	0
350	20241007	153100	119471040	18990	18990	18990	18990	0
351	20241007	153000	119471040	18990	18990	18990	18990	44
352	20241007	152900	118635480	18980	18980	18980	18980	0
353	20241007	152800	118635480	18980	18980	18980	18980	0
354	20241007	152700	118635480	18980	18980	18980	18980	0
355	20241007	152600	118635480	18980	18980	18980	18980	0
356	20241007	152500	118635480	18980	18980	18980	18980	0
357	20241007	152400	118635480	18980	18980	18980	18980	0
358	20241007	152300	118635480	18980	18980	18980	18980	0
359	20241007	152200	118635480	18980	18980	18980	18980	0
360	20241007	152100	118635480	18980	18980	18980	18980	0
361	20241007	152000	118635480	18980	18980	18980	18980	0
362	20241007	151900	118635480	18980	18980	18980	18980	0
363	20241007	151800	118635480	18980	18980	18980	18980	0
364	20241007	151700	118635480	18980	18980	18980	18980	0
365	20241007	151600	118635480	18980	18980	18980	18980	0
366	20241007	151500	118635480	18980	18980	18980	18980	0
367	20241007	151400	118635480	18980	18980	18980	18980	0
368	20241007	151300	118635480	18980	18980	18980	18980	0
369	20241007	151200	118635480	18980	18980	18980	18980	0
370	20241007	151100	118635480	18980	18980	18980	18980	0
371	20241007	151000	118635480	18980	18980	18980	18980	0
372	20241007	150900	118635480	18980	18980	18980	18980	50
373	20241007	150800	117686480	18980	18980	18980	18980	0
374	20241007	150700	117686480	18980	18980	18980	18980	0
375	20241007	150600	117686480	18980	18980	18980	18980	0
376	20241007	150500	117686480	18980	18980	18980	18980	0
377	20241007	150400	117686480	18980	18980	18980	18980	0
378	20241007	150300	117686480	18980	18980	18980	18980	0
379	20241007	150200	117686480	18980	18980	18980	18980	0
380	20241007	150100	117686480	18980	18980	18980	18980	0
381	20241007	150000	117686480	18980	18980	18980	18980	2
382	20241007	145900	117648520	18980	18980	18980	18980	0
383	20241007	145800	117648520	18980	18980	18980	18980	1
384	20241007	145700	117629540	18970	18970	18970	18970	0
385	20241007	145600	117629540	18970	18970	18970	18970	0
386	20241007	145500	117629540	18970	18970	18970	18970	0
387	20241007	145400	117629540	18970	18970	18970	18970	0
388	20241007	145300	117629540	18970	18970	18970	18970	0
389	20241007	145200	117629540	18970	18970	18970	18970	0
390	20241007	145100	117629540	18970	18970	18970	18970	0
391	20241007	145000	117629540	18970	18970	18970	18970	0
392	20241007	144900	117629540	18970	18970	18970	18970	0
393	20241007	144800	117629540	18970	18970	18970	18970	1
394	20241007	144700	117610570	18970	18970	18970	18970	0
395	20241007	144600	117610570	18970	18970	18970	18970	0
396	20241007	144500	117610570	18970	18970	18970	18970	20
397	20241007	144400	117231170	18960	18960	18960	18960	0
398	20241007	144300	117231170	18960	18960	18960	18960	0
399	20241007	144200	117231170	18960	18960	18960	18960	0
400	20241007	144100	117231170	18960	18960	18960	18960	0
401	20241007	144000	117231170	18960	18960	18960	18960	0
402	20241007	143900	117231170	18960	18960	18960	18960	0
403	20241007	143800	117231170	18960	18960	18960	18960	0
404	20241007	143700	117231170	18960	18960	18960	18960	0
405	20241007	143600	117231170	18960	18990	18990	18960	1391
406	20241007	143500	90853520	19030	19030	19030	19030	0
407	20241007	143400	90853520	19030	19030	19030	19030	0
408	20241007	143300	90853520	19030	19030	19030	19030	0
409	20241007	143200	90853520	19030	19030	19030	19030	0
410	20241007	143100	90853520	19030	19030	19030	19030	0
411	20241007	143000	90853520	19030	19030	19030	19030	0
412	20241007	142900	90853520	19030	19030	19030	19030	0
413	20241007	142800	90853520	19030	19030	19030	19030	0
414	20241007	142700	90853520	19030	19030	19030	19030	0
415	20241007	142600	90853520	19030	19030	19030	19030	13
416	20241007	142500	90606130	19030	19030	19030	19030	0
417	20241007	142400	90606130	19030	19030	19030	19030	0
418	20241007	142300	90606130	19030	19030	19030	19030	0
419	20241007	142200	90606130	19030	19030	19030	19030	0
420	20241007	142100	90606130	19030	19030	19030	19030	0
421	20241007	142000	90606130	19030	19030	19030	19030	0
422	20241007	141900	90606130	19030	19030	19030	19030	10
423	20241007	141800	90415830	19060	19060	19060	19060	0
424	20241007	141700	90415830	19060	19060	19060	19060	0
425	20241007	141600	90415830	19060	19060	19060	19060	0
426	20241007	141500	90415830	19060	19060	19060	19060	0
427	20241007	141400	90415830	19060	19060	19060	19060	0
428	20241007	141300	90415830	19060	19060	19060	19060	0
429	20241007	141200	90415830	19060	19060	19060	19060	0
430	20241007	141100	90415830	19060	19060	19060	19060	0
431	20241007	141000	90415830	19060	19060	19060	19060	30
432	20241007	140900	89844030	19060	19060	19060	19060	0
433	20241007	140800	89844030	19060	19060	19060	19060	0
434	20241007	140700	89844030	19060	19060	19060	19060	1
435	20241007	140600	89824970	18960	18960	18960	18960	0
436	20241007	140500	89824970	18960	18960	18960	18960	0
437	20241007	140400	89824970	18960	18970	18970	18960	344
438	20241007	140300	83301730	18960	18960	18960	18960	0
439	20241007	140200	83301730	18960	18960	18960	18960	0
440	20241007	140100	83301730	18960	18960	18960	18960	0
441	20241007	140000	83301730	18960	18960	18960	18960	0
442	20241007	135900	83301730	18960	18960	18960	18960	0
443	20241007	135800	83301730	18960	18960	18960	18960	0
444	20241007	135700	83301730	18960	19000	19000	18960	417
445	20241007	135600	75390360	19000	19000	19000	19000	0
446	20241007	135500	75390360	19000	19000	19000	19000	0
447	20241007	135400	75390360	19000	19000	19000	19000	0
448	20241007	135300	75390360	19000	19010	19010	19000	80
449	20241007	135200	73870080	19000	19000	19000	19000	0
450	20241007	135100	73870080	19000	19000	19000	19000	0
451	20241007	135000	73870080	19000	19000	19000	19000	0
452	20241007	134900	73870080	19000	19000	19000	19000	0
453	20241007	134800	73870080	19000	19000	19000	19000	0
454	20241007	134700	73870080	19000	19000	19000	19000	0
455	20241007	134600	73870080	19000	19000	19000	19000	0
456	20241007	134500	73870080	19000	19000	19000	19000	0
457	20241007	134400	73870080	19000	19000	19000	19000	0
458	20241007	134300	73870080	19000	19000	19000	19000	500
459	20241007	134200	64370080	19060	19060	19060	19060	0
460	20241007	134100	64370080	19060	19060	19060	19060	0
461	20241007	134000	64370080	19060	19060	19060	19060	0
462	20241007	133900	64370080	19060	19060	19060	19060	0
463	20241007	133800	64370080	19060	19060	19060	19060	0
464	20241007	133700	64370080	19060	19060	19060	19060	0
465	20241007	133600	64370080	19060	19060	19060	19060	0
466	20241007	133500	64370080	19060	19060	19060	19060	0
467	20241007	133400	64370080	19060	19060	19060	19060	0
468	20241007	133300	64370080	19060	19060	19060	19060	1
469	20241007	133200	64351020	19000	19030	19030	19000	169
470	20241007	133100	61136430	19060	19060	19060	19060	0
471	20241007	133000	61136430	19060	19060	19060	19060	0
472	20241007	132900	61136430	19060	19050	19060	19050	100
473	20241007	132800	59230930	19050	19050	19050	19050	0
474	20241007	132700	59230930	19050	19050	19050	19050	0
475	20241007	132600	59230930	19050	19050	19050	19050	0
476	20241007	132500	59230930	19050	19050	19050	19050	0
477	20241007	132400	59230930	19050	19050	19050	19050	0
478	20241007	132300	59230930	19050	19050	19050	19050	0
479	20241007	132200	59230930	19050	19050	19050	19050	0
480	20241007	132100	59230930	19050	19050	19050	19050	0
481	20241007	132000	59230930	19050	19050	19050	19050	0
482	20241007	131900	59230930	19050	19050	19050	19050	0
483	20241007	131800	59230930	19050	19050	19050	19050	0
484	20241007	131700	59230930	19050	19050	19050	19050	0
485	20241007	131600	59230930	19050	19050	19050	19050	0
486	20241007	131500	59230930	19050	19050	19050	19050	0
487	20241007	131400	59230930	19050	19050	19050	19050	52
488	20241007	131300	58240330	19050	19050	19050	19050	0
489	20241007	131200	58240330	19050	19050	19050	19050	0
490	20241007	131100	58240330	19050	19050	19050	19050	0
491	20241007	131000	58240330	19050	19050	19050	19050	0
492	20241007	130900	58240330	19050	19050	19050	19050	0
493	20241007	130800	58240330	19050	19050	19050	19050	0
494	20241007	130700	58240330	19050	19050	19050	19050	0
495	20241007	130600	58240330	19050	19050	19050	19050	0
496	20241007	130500	58240330	19050	19050	19050	19050	0
497	20241007	130400	58240330	19050	19050	19050	19050	0
498	20241007	130300	58240330	19050	19050	19050	19050	0
499	20241007	130200	58240330	19050	19050	19050	19050	18
500	20241007	130100	57897430	19070	19070	19070	19070	0
501	20241007	130000	57897430	19070	19070	19070	19070	0
502	20241007	125900	57897430	19070	19070	19070	19070	0
503	20241007	125800	57897430	19070	19070	19070	19070	0
504	20241007	125700	57897430	19070	19070	19070	19070	0
505	20241007	125600	57897430	19070	19060	19070	19060	100
506	20241007	125500	55990480	19030	19030	19030	19030	1
507	20241007	125400	55971450	19030	19030	19030	19030	0
508	20241007	125300	55971450	19030	19030	19030	19030	0
509	20241007	125200	55971450	19030	19030	19030	19030	0
510	20241007	125100	55971450	19030	19030	19030	19030	0
511	20241007	125000	55971450	19030	19030	19030	19030	5
512	20241007	124900	55876300	19040	19040	19040	19040	8
513	20241007	124800	55723980	19040	19040	19040	19040	10
514	20241007	124700	55533580	19030	19030	19030	19030	0
515	20241007	124600	55533580	19030	19030	19030	19030	0
516	20241007	124500	55533580	19030	19030	19030	19030	3
517	20241007	124400	55476490	19030	19030	19030	19030	0
518	20241007	124300	55476490	19030	19030	19030	19030	1
519	20241007	124200	55457460	19040	19040	19040	19040	0
520	20241007	124100	55457460	19040	19040	19040	19040	0
521	20241007	124000	55457460	19040	19040	19040	19040	0
522	20241007	123900	55457460	19040	19040	19040	19040	0
523	20241007	123800	55457460	19040	19040	19040	19040	0
524	20241007	123700	55457460	19040	19040	19040	19040	0
525	20241007	123600	55457460	19040	19040	19040	19040	0
526	20241007	123500	55457460	19040	19040	19040	19040	0
527	20241007	123400	55457460	19040	19040	19040	19040	0
528	20241007	123300	55457460	19040	19040	19040	19040	0
529	20241007	123200	55457460	19040	19040	19040	19040	0
530	20241007	123100	55457460	19040	19040	19040	19040	0
531	20241007	123000	55457460	19040	19040	19040	19040	0
532	20241007	122900	55457460	19040	19040	19040	19040	0
533	20241007	122800	55457460	19040	19040	19040	19040	0
534	20241007	122700	55457460	19040	19040	19040	19040	0
535	20241007	122600	55457460	19040	19040	19040	19040	0
536	20241007	122500	55457460	19040	19040	19040	19040	42
537	20241007	122400	54657780	19030	19030	19030	19030	0
538	20241007	122300	54657780	19030	19030	19030	19030	35
539	20241007	122200	53991730	19040	19040	19040	19040	0
540	20241007	122100	53991730	19040	19040	19040	19040	0
541	20241007	122000	53991730	19040	19040	19040	19040	0
542	20241007	121900	53991730	19040	19040	19040	19040	0
543	20241007	121800	53991730	19040	19040	19040	19040	0
544	20241007	121700	53991730	19040	19040	19040	19040	0
545	20241007	121600	53991730	19040	19040	19040	19040	0
546	20241007	121500	53991730	19040	19040	19040	19040	0
547	20241007	121400	53991730	19040	19040	19040	19040	0
548	20241007	121300	53991730	19040	19040	19040	19040	0
549	20241007	121200	53991730	19040	19040	19040	19040	0
550	20241007	121100	53991730	19040	19040	19040	19040	0
551	20241007	121000	53991730	19040	19040	19040	19040	0
552	20241007	120900	53991730	19040	19040	19040	19040	0
553	20241007	120800	53991730	19040	19040	19040	19040	0
554	20241007	120700	53991730	19040	19040	19040	19040	0
555	20241007	120600	53991730	19040	19040	19040	19040	0
556	20241007	120500	53991730	19040	19040	19040	19040	0
557	20241007	120400	53991730	19040	19040	19040	19040	0
558	20241007	120300	53991730	19040	19040	19040	19040	0
559	20241007	120200	53991730	19040	19040	19040	19040	0
560	20241007	120100	53991730	19040	19040	19040	19040	0
561	20241007	120000	53991730	19040	19040	19040	19040	1
562	20241007	115900	53972690	19040	19040	19040	19040	0
563	20241007	115800	53972690	19040	19040	19040	19040	33
564	20241007	115700	53344370	19040	19040	19040	19040	0
565	20241007	115600	53344370	19040	19040	19040	19040	24
566	20241007	115500	52887410	19040	19040	19040	19040	0
567	20241007	115400	52887410	19040	19040	19040	19040	0
568	20241007	115300	52887410	19040	19040	19040	19040	0
569	20241007	115200	52887410	19040	19040	19040	19040	0
570	20241007	115100	52887410	19040	19040	19040	19040	0
571	20241007	115000	52887410	19040	19040	19040	19040	0
572	20241007	114900	52887410	19040	19040	19040	19040	0
573	20241007	114800	52887410	19040	19040	19040	19040	0
574	20241007	114700	52887410	19040	19040	19040	19040	0
575	20241007	114600	52887410	19040	19040	19040	19040	10
576	20241007	114500	52697010	19040	19040	19040	19040	0
577	20241007	114400	52697010	19040	19040	19040	19040	0
578	20241007	114300	52697010	19040	19040	19040	19040	0
579	20241007	114200	52697010	19040	19040	19040	19040	0
580	20241007	114100	52697010	19040	19040	19040	19040	0
581	20241007	114000	52697010	19040	19040	19040	19040	0
582	20241007	113900	52697010	19040	19040	19040	19040	0
583	20241007	113800	52697010	19040	19040	19040	19040	0
584	20241007	113700	52697010	19040	19040	19040	19040	0
585	20241007	113600	52697010	19040	19040	19040	19040	0
586	20241007	113500	52697010	19040	19040	19040	19040	0
587	20241007	113400	52697010	19040	19040	19040	19040	0
588	20241007	113300	52697010	19040	19040	19040	19040	0
589	20241007	113200	52697010	19040	19040	19040	19040	0
590	20241007	113100	52697010	19040	19040	19040	19040	0
591	20241007	113000	52697010	19040	19040	19040	19040	0
592	20241007	112900	52697010	19040	19040	19040	19040	0
593	20241007	112800	52697010	19040	19040	19040	19040	0
594	20241007	112700	52697010	19040	19040	19040	19040	0
595	20241007	112600	52697010	19040	19040	19040	19040	0
596	20241007	112500	52697010	19040	19040	19040	19040	0
597	20241007	112400	52697010	19040	19040	19040	19040	0
598	20241007	112300	52697010	19040	19040	19040	19040	0
599	20241007	112200	52697010	19040	19040	19040	19040	0
600	20241007	112100	52697010	19040	19040	19040	19040	47
601	20241007	112000	51802130	19040	19040	19040	19040	0
602	20241007	111900	51802130	19040	19040	19040	19040	0
603	20241007	111800	51802130	19040	19040	19040	19040	0
604	20241007	111700	51802130	19040	19050	19050	19040	200
605	20241007	111600	47993430	19050	19050	19050	19050	0
606	20241007	111500	47993430	19050	19050	19050	19050	22
607	20241007	111400	47574330	19080	19080	19080	19080	0
608	20241007	111300	47574330	19080	19080	19080	19080	0
609	20241007	111200	47574330	19080	19080	19080	19080	0
610	20241007	111100	47574330	19080	19080	19080	19080	0
611	20241007	111000	47574330	19080	19080	19080	19080	0
612	20241007	110900	47574330	19080	19070	19080	19070	5
613	20241007	110800	47478940	19040	19040	19040	19040	0
614	20241007	110700	47478940	19040	19040	19040	19040	0
615	20241007	110600	47478940	19040	19040	19040	19040	0
616	20241007	110500	47478940	19040	19040	19040	19040	0
617	20241007	110400	47478940	19040	19040	19040	19040	0
618	20241007	110300	47478940	19040	19040	19040	19040	8
619	20241007	110200	47326620	19040	19040	19040	19040	0
620	20241007	110100	47326620	19040	19040	19040	19040	0
621	20241007	110000	47326620	19040	19040	19040	19040	0
622	20241007	105900	47326620	19040	19040	19040	19040	0
623	20241007	105800	47326620	19040	19040	19040	19040	0
624	20241007	105700	47326620	19040	19040	19040	19040	0
625	20241007	105600	47326620	19040	19040	19040	19040	0
626	20241007	105500	47326620	19040	19040	19040	19040	0
627	20241007	105400	47326620	19040	19040	19040	19040	0
628	20241007	105300	47326620	19040	19040	19040	19040	0
629	20241007	105200	47326620	19040	19040	19040	19040	0
630	20241007	105100	47326620	19040	19040	19040	19040	1
631	20241007	105000	47307580	19040	19040	19040	19040	1
632	20241007	104900	47288540	19040	19040	19040	19040	0
633	20241007	104800	47288540	19040	19050	19050	19040	12
634	20241007	104700	47059960	19050	19050	19050	19050	20
635	20241007	104600	46678960	19050	19050	19050	19050	0
636	20241007	104500	46678960	19050	19050	19050	19050	0
637	20241007	104400	46678960	19050	19050	19050	19050	3
638	20241007	104300	46621810	19040	19040	19040	19040	0
639	20241007	104200	46621810	19040	19040	19040	19040	0
640	20241007	104100	46621810	19040	19040	19040	19040	0
641	20241007	104000	46621810	19040	19040	19040	19040	0
642	20241007	103900	46621810	19040	19040	19040	19040	0
643	20241007	103800	46621810	19040	19040	19040	19040	15
644	20241007	103700	46336210	19040	19040	19040	19040	6
645	20241007	103600	46221970	19040	19040	19040	19040	0
646	20241007	103500	46221970	19040	19040	19040	19040	0
647	20241007	103400	46221970	19040	19040	19040	19040	0
648	20241007	103300	46221970	19040	19040	19040	19040	1
649	20241007	103200	46202930	19040	19040	19040	19040	0
650	20241007	103100	46202930	19040	19040	19040	19040	1
651	20241007	103000	46183890	19040	19040	19040	19040	78
652	20241007	102900	44698770	19040	19040	19040	19040	20
653	20241007	102800	44317970	19040	19040	19040	19040	0
654	20241007	102700	44317970	19040	19040	19040	19040	0
655	20241007	102600	44317970	19040	19040	19040	19040	0
656	20241007	102500	44317970	19040	19040	19040	19040	0
657	20241007	102400	44317970	19040	19040	19040	19040	0
658	20241007	102300	44317970	19040	19040	19040	19040	2
659	20241007	102200	44279890	19050	19050	19050	19050	28
660	20241007	102100	43746490	19050	19050	19050	19050	20
661	20241007	102000	43365490	19000	19000	19000	19000	0
662	20241007	101900	43365490	19000	19000	19000	19000	0
663	20241007	101800	43365490	19000	19000	19000	19000	0
664	20241007	101700	43365490	19000	19000	19000	19000	0
665	20241007	101600	43365490	19000	19000	19000	19000	0
666	20241007	101500	43365490	19000	19000	19000	19000	0
667	20241007	101400	43365490	19000	19000	19000	19000	0
668	20241007	101300	43365490	19000	19000	19000	19000	0
669	20241007	101200	43365490	19000	19000	19000	19000	0
670	20241007	101100	43365490	19000	19000	19000	19000	0
671	20241007	101000	43365490	19000	19000	19000	19000	3
672	20241007	100900	43308490	19000	19000	19000	19000	0
673	20241007	100800	43308490	19000	19000	19000	19000	50
674	20241007	100700	42358490	19000	19000	19000	19000	0
675	20241007	100600	42358490	19000	19000	19000	19000	24
676	20241007	100500	41902490	18990	18990	18990	18990	0
677	20241007	100400	41902490	18990	18990	18990	18990	11
678	20241007	100300	41693600	19000	19000	19000	19000	0
679	20241007	100200	41693600	19000	19000	19000	19000	123
680	20241007	100100	39356600	19000	19000	19000	19000	0
681	20241007	100000	39356600	19000	19000	19000	19000	0
682	20241007	095900	39356600	19000	19000	19000	19000	0
683	20241007	095800	39356600	19000	19000	19000	19000	0
684	20241007	095700	39356600	19000	19000	19000	19000	0
685	20241007	095600	39356600	19000	19000	19000	19000	0
686	20241007	095500	39356600	19000	19000	19000	19000	0
687	20241007	095400	39356600	19000	19000	19000	19000	0
688	20241007	095300	39356600	19000	19000	19000	19000	1
689	20241007	095200	39337600	18990	19020	19020	18990	4
690	20241007	095100	39261600	19190	19190	19190	19190	71
691	20241007	095000	37899110	18990	18990	18990	18990	0
692	20241007	094900	37899110	18990	19060	19230	18990	1106
693	20241007	094800	16709160	19050	19050	19050	19050	0
694	20241007	094700	16709160	19050	19050	19050	19050	0
695	20241007	094600	16709160	19050	19050	19050	19050	0
696	20241007	094500	16709160	19050	19050	19050	19050	0
697	20241007	094400	16709160	19050	19050	19050	19050	0
698	20241007	094300	16709160	19050	19050	19050	19050	0
699	20241007	094200	16709160	19050	19050	19050	19050	0
700	20241007	094100	16709160	19050	19050	19050	19050	0
701	20241007	094000	16709160	19050	19050	19050	19050	0
702	20241007	093900	16709160	19050	19050	19050	19050	0
703	20241007	093800	16709160	19050	19050	19050	19050	1
704	20241007	093700	16690110	18980	18980	18980	18980	22
705	20241007	093600	16272550	18980	18980	18980	18980	5
706	20241007	093500	16177650	18980	18980	18980	18980	1
707	20241007	093400	16158670	18980	18980	18980	18980	1
708	20241007	093300	16139690	18960	18960	18960	18960	0
709	20241007	093200	16139690	18960	18960	18960	18960	0
710	20241007	093100	16139690	18960	18960	18960	18960	0
711	20241007	093000	16139690	18960	18960	18960	18960	49
712	20241007	092900	15210650	18970	18970	18970	18970	0
713	20241007	092800	15210650	18970	18970	18970	18970	55
714	20241007	092700	14167300	18970	18970	18970	18970	0
715	20241007	092600	14167300	18970	18970	18970	18970	0
716	20241007	092500	14167300	18970	18970	18970	18970	0
717	20241007	092400	14167300	18970	18970	18970	18970	0
718	20241007	092300	14167300	18970	18970	18970	18970	0
719	20241007	092200	14167300	18970	18970	18970	18970	1
720	20241007	092100	14148330	18960	18960	18960	18960	0
721	20241007	092000	14148330	18960	18960	18960	18960	280
722	20241007	091900	8839530	18970	18970	18970	18970	0
723	20241007	091800	8839530	18970	18970	18970	18970	38
724	20241007	091700	8118670	18970	18970	18970	18970	1
725	20241007	091600	8099700	18970	18970	18970	18970	40
726	20241007	091500	7340900	18970	18970	18970	18970	0
727	20241007	091400	7340900	18970	18970	18970	18970	0
728	20241007	091300	7340900	18970	18970	18970	18970	0
729	20241007	091200	7340900	18970	18970	18970	18970	0
730	20241007	091100	7340900	18970	18970	18970	18970	46
731	20241007	091000	6468280	18970	18970	18970	18970	0
732	20241007	090900	6468280	18970	18970	18970	18970	0
733	20241007	090800	6468280	18970	18970	18970	18970	4
734	20241007	090700	6392400	18970	18970	18970	18970	200
735	20241007	090600	2598400	18970	18970	18970	18970	0
736	20241007	090500	2598400	18970	18980	18980	18970	82
737	20241007	090400	1042800	18960	18960	18960	18960	0
738	20241007	090300	1042800	18960	18960	18960	18960	0
739	20241007	090200	1042800	18960	18960	18960	18960	0
740	20241007	090100	1042800	18960	18960	18960	18960	0
741	20241007	090000	1042800	18960	18960	18960	18960	55