KissMeData/267290/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211900	174977230	18910	18910	18910	18910	97
3	20241008	211800	174977230	18910	18910	18910	18910	0
4	20241008	211700	174977230	18910	18910	18910	18910	0
5	20241008	211600	174977230	18910	18910	18910	18910	0
6	20241008	211500	174977230	18910	18910	18910	18910	0
7	20241008	211400	174977230	18910	18910	18910	18910	0
8	20241008	211300	174977230	18910	18910	18910	18910	0
9	20241008	211200	174977230	18910	18910	18910	18910	0
10	20241008	211100	174977230	18910	18910	18910	18910	0
11	20241008	211000	174977230	18910	18910	18910	18910	0
12	20241008	210900	174977230	18910	18910	18910	18910	0
13	20241008	210800	174977230	18910	18910	18910	18910	0
14	20241008	210700	174977230	18910	18910	18910	18910	0
15	20241008	210600	174977230	18910	18910	18910	18910	0
16	20241008	210500	174977230	18910	18910	18910	18910	0
17	20241008	210400	174977230	18910	18910	18910	18910	0
18	20241008	210300	174977230	18910	18910	18910	18910	0
19	20241008	210200	174977230	18910	18910	18910	18910	0
20	20241008	210100	174977230	18910	18910	18910	18910	0
21	20241008	210000	174977230	18910	18910	18910	18910	0
22	20241008	205900	174977230	18910	18910	18910	18910	0
23	20241008	205800	174977230	18910	18910	18910	18910	0
24	20241008	205700	174977230	18910	18910	18910	18910	0
25	20241008	205600	174977230	18910	18910	18910	18910	0
26	20241008	205500	174977230	18910	18910	18910	18910	0
27	20241008	205400	174977230	18910	18910	18910	18910	0
28	20241008	205300	174977230	18910	18910	18910	18910	0
29	20241008	205200	174977230	18910	18910	18910	18910	0
30	20241008	205100	174977230	18910	18910	18910	18910	0
31	20241008	205000	174977230	18910	18910	18910	18910	0
32	20241008	204900	174977230	18910	18910	18910	18910	97
33	20241008	204800	174977230	18910	18910	18910	18910	0
34	20241008	204700	174977230	18910	18910	18910	18910	0
35	20241008	204600	174977230	18910	18910	18910	18910	0
36	20241008	204500	174977230	18910	18910	18910	18910	0
37	20241008	204400	174977230	18910	18910	18910	18910	0
38	20241008	204300	174977230	18910	18910	18910	18910	0
39	20241008	204200	174977230	18910	18910	18910	18910	0
40	20241008	204100	174977230	18910	18910	18910	18910	0
41	20241008	204000	174977230	18910	18910	18910	18910	0
42	20241008	203900	174977230	18910	18910	18910	18910	0
43	20241008	203800	174977230	18910	18910	18910	18910	0
44	20241008	203700	174977230	18910	18910	18910	18910	0
45	20241008	203600	174977230	18910	18910	18910	18910	0
46	20241008	203500	174977230	18910	18910	18910	18910	0
47	20241008	203400	174977230	18910	18910	18910	18910	0
48	20241008	203300	174977230	18910	18910	18910	18910	0
49	20241008	203200	174977230	18910	18910	18910	18910	0
50	20241008	203100	174977230	18910	18910	18910	18910	0
51	20241008	203000	174977230	18910	18910	18910	18910	0
52	20241008	202900	174977230	18910	18910	18910	18910	0
53	20241008	202800	174977230	18910	18910	18910	18910	0
54	20241008	202700	174977230	18910	18910	18910	18910	0
55	20241008	202600	174977230	18910	18910	18910	18910	0
56	20241008	202500	174977230	18910	18910	18910	18910	0
57	20241008	202400	174977230	18910	18910	18910	18910	0
58	20241008	202300	174977230	18910	18910	18910	18910	0
59	20241008	202200	174977230	18910	18910	18910	18910	0
60	20241008	202100	174977230	18910	18910	18910	18910	0
61	20241008	202000	174977230	18910	18910	18910	18910	0
62	20241008	201900	174977230	18910	18910	18910	18910	97
63	20241008	201800	174977230	18910	18910	18910	18910	0
64	20241008	201700	174977230	18910	18910	18910	18910	0
65	20241008	201600	174977230	18910	18910	18910	18910	0
66	20241008	201500	174977230	18910	18910	18910	18910	0
67	20241008	201400	174977230	18910	18910	18910	18910	0
68	20241008	201300	174977230	18910	18910	18910	18910	0
69	20241008	201200	174977230	18910	18910	18910	18910	0
70	20241008	201100	174977230	18910	18910	18910	18910	0
71	20241008	201000	174977230	18910	18910	18910	18910	0
72	20241008	200900	174977230	18910	18910	18910	18910	0
73	20241008	200800	174977230	18910	18910	18910	18910	0
74	20241008	200700	174977230	18910	18910	18910	18910	0
75	20241008	200600	174977230	18910	18910	18910	18910	0
76	20241008	200500	174977230	18910	18910	18910	18910	0
77	20241008	200400	174977230	18910	18910	18910	18910	0
78	20241008	200300	174977230	18910	18910	18910	18910	0
79	20241008	200200	174977230	18910	18910	18910	18910	0
80	20241008	200100	174977230	18910	18910	18910	18910	0
81	20241008	200000	174977230	18910	18910	18910	18910	0
82	20241008	195900	174977230	18910	18910	18910	18910	0
83	20241008	195800	174977230	18910	18910	18910	18910	0
84	20241008	195700	174977230	18910	18910	18910	18910	0
85	20241008	195600	174977230	18910	18910	18910	18910	0
86	20241008	195500	174977230	18910	18910	18910	18910	0
87	20241008	195400	174977230	18910	18910	18910	18910	0
88	20241008	195300	174977230	18910	18910	18910	18910	0
89	20241008	195200	174977230	18910	18910	18910	18910	0
90	20241008	195100	174977230	18910	18910	18910	18910	0
91	20241008	195000	174977230	18910	18910	18910	18910	0
92	20241008	194900	174977230	18910	18910	18910	18910	97
93	20241008	194800	174977230	18910	18910	18910	18910	0
94	20241008	194700	174977230	18910	18910	18910	18910	0
95	20241008	194600	174977230	18910	18910	18910	18910	0
96	20241008	194500	174977230	18910	18910	18910	18910	0
97	20241008	194400	174977230	18910	18910	18910	18910	0
98	20241008	194300	174977230	18910	18910	18910	18910	0
99	20241008	194200	174977230	18910	18910	18910	18910	0
100	20241008	194100	174977230	18910	18910	18910	18910	0
101	20241008	194000	174977230	18910	18910	18910	18910	0
102	20241008	193900	174977230	18910	18910	18910	18910	0
103	20241008	193800	174977230	18910	18910	18910	18910	0
104	20241008	193700	174977230	18910	18910	18910	18910	0
105	20241008	193600	174977230	18910	18910	18910	18910	0
106	20241008	193500	174977230	18910	18910	18910	18910	0
107	20241008	193400	174977230	18910	18910	18910	18910	0
108	20241008	193300	174977230	18910	18910	18910	18910	0
109	20241008	193200	174977230	18910	18910	18910	18910	0
110	20241008	193100	174977230	18910	18910	18910	18910	0
111	20241008	193000	174977230	18910	18910	18910	18910	0
112	20241008	192900	174977230	18910	18910	18910	18910	0
113	20241008	192800	174977230	18910	18910	18910	18910	0
114	20241008	192700	174977230	18910	18910	18910	18910	0
115	20241008	192600	174977230	18910	18910	18910	18910	0
116	20241008	192500	174977230	18910	18910	18910	18910	0
117	20241008	192400	174977230	18910	18910	18910	18910	0
118	20241008	192300	174977230	18910	18910	18910	18910	0
119	20241008	192200	174977230	18910	18910	18910	18910	0
120	20241008	192100	174977230	18910	18910	18910	18910	0
121	20241008	192000	174977230	18910	18910	18910	18910	0
122	20241008	191900	174977230	18910	18910	18910	18910	97
123	20241008	191800	174977230	18910	18910	18910	18910	0
124	20241008	191700	174977230	18910	18910	18910	18910	0
125	20241008	191600	174977230	18910	18910	18910	18910	0
126	20241008	191500	174977230	18910	18910	18910	18910	0
127	20241008	191400	174977230	18910	18910	18910	18910	0
128	20241008	191300	174977230	18910	18910	18910	18910	0
129	20241008	191200	174977230	18910	18910	18910	18910	0
130	20241008	191100	174977230	18910	18910	18910	18910	0
131	20241008	191000	174977230	18910	18910	18910	18910	0
132	20241008	190900	174977230	18910	18910	18910	18910	0
133	20241008	190800	174977230	18910	18910	18910	18910	0
134	20241008	190700	174977230	18910	18910	18910	18910	0
135	20241008	190600	174977230	18910	18910	18910	18910	0
136	20241008	190500	174977230	18910	18910	18910	18910	0
137	20241008	190400	174977230	18910	18910	18910	18910	0
138	20241008	190300	174977230	18910	18910	18910	18910	0
139	20241008	190200	174977230	18910	18910	18910	18910	0
140	20241008	190100	174977230	18910	18910	18910	18910	0
141	20241008	190000	174977230	18910	18910	18910	18910	0
142	20241008	185900	174977230	18910	18910	18910	18910	0
143	20241008	185800	174977230	18910	18910	18910	18910	0
144	20241008	185700	174977230	18910	18910	18910	18910	0
145	20241008	185600	174977230	18910	18910	18910	18910	0
146	20241008	185500	174977230	18910	18910	18910	18910	0
147	20241008	185400	174977230	18910	18910	18910	18910	0
148	20241008	185300	174977230	18910	18910	18910	18910	0
149	20241008	185200	174977230	18910	18910	18910	18910	0
150	20241008	185100	174977230	18910	18910	18910	18910	0
151	20241008	185000	174977230	18910	18910	18910	18910	0
152	20241008	184900	174977230	18910	18910	18910	18910	97
153	20241008	184800	174977230	18910	18910	18910	18910	0
154	20241008	184700	174977230	18910	18910	18910	18910	0
155	20241008	184600	174977230	18910	18910	18910	18910	0
156	20241008	184500	174977230	18910	18910	18910	18910	0
157	20241008	184400	174977230	18910	18910	18910	18910	0
158	20241008	184300	174977230	18910	18910	18910	18910	0
159	20241008	184200	174977230	18910	18910	18910	18910	0
160	20241008	184100	174977230	18910	18910	18910	18910	0
161	20241008	184000	174977230	18910	18910	18910	18910	0
162	20241008	183900	174977230	18910	18910	18910	18910	0
163	20241008	183800	174977230	18910	18910	18910	18910	0
164	20241008	183700	174977230	18910	18910	18910	18910	0
165	20241008	183600	174977230	18910	18910	18910	18910	0
166	20241008	183500	174977230	18910	18910	18910	18910	0
167	20241008	183400	174977230	18910	18910	18910	18910	0
168	20241008	183300	174977230	18910	18910	18910	18910	0
169	20241008	183200	174977230	18910	18910	18910	18910	0
170	20241008	183100	174977230	18910	18910	18910	18910	0
171	20241008	183000	174977230	18910	18910	18910	18910	0
172	20241008	182900	174977230	18910	18910	18910	18910	0
173	20241008	182800	174977230	18910	18910	18910	18910	0
174	20241008	182700	174977230	18910	18910	18910	18910	0
175	20241008	182600	174977230	18910	18910	18910	18910	0
176	20241008	182500	174977230	18910	18910	18910	18910	0
177	20241008	182400	174977230	18910	18910	18910	18910	0
178	20241008	182300	174977230	18910	18910	18910	18910	0
179	20241008	182200	174977230	18910	18910	18910	18910	0
180	20241008	182100	174977230	18910	18910	18910	18910	0
181	20241008	182000	174977230	18910	18910	18910	18910	0
182	20241008	181900	174977230	18910	18910	18910	18910	97
183	20241008	181800	174977230	18910	18910	18910	18910	0
184	20241008	181700	174977230	18910	18910	18910	18910	0
185	20241008	181600	174977230	18910	18910	18910	18910	0
186	20241008	181500	174977230	18910	18910	18910	18910	0
187	20241008	181400	174977230	18910	18910	18910	18910	0
188	20241008	181300	174977230	18910	18910	18910	18910	0
189	20241008	181200	174977230	18910	18910	18910	18910	0
190	20241008	181100	174977230	18910	18910	18910	18910	0
191	20241008	181000	174977230	18910	18910	18910	18910	0
192	20241008	180900	174977230	18910	18910	18910	18910	0
193	20241008	180800	174977230	18910	18910	18910	18910	0
194	20241008	180700	174977230	18910	18910	18910	18910	0
195	20241008	180600	174977230	18910	18910	18910	18910	0
196	20241008	180500	174977230	18910	18910	18910	18910	0
197	20241008	180400	174977230	18910	18910	18910	18910	0
198	20241008	180300	174977230	18910	18910	18910	18910	0
199	20241008	180200	174977230	18910	18910	18910	18910	0
200	20241008	180100	174977230	18910	18910	18910	18910	0
201	20241008	180000	174977230	18910	18910	18910	18910	0
202	20241008	175900	174977230	18910	18910	18910	18910	0
203	20241008	175800	174977230	18910	18910	18910	18910	0
204	20241008	175700	174977230	18910	18910	18910	18910	0
205	20241008	175600	174977230	18910	18910	18910	18910	0
206	20241008	175500	174977230	18910	18910	18910	18910	0
207	20241008	175400	174977230	18910	18910	18910	18910	0
208	20241008	175300	174977230	18910	18910	18910	18910	0
209	20241008	175200	174977230	18910	18910	18910	18910	0
210	20241008	175100	174977230	18910	18910	18910	18910	0
211	20241008	175000	174977230	18910	18910	18910	18910	0
212	20241008	174900	174977230	18910	18910	18910	18910	97
213	20241008	174800	174977230	18910	18910	18910	18910	0
214	20241008	174700	174977230	18910	18910	18910	18910	0
215	20241008	174600	174977230	18910	18910	18910	18910	0
216	20241008	174500	174977230	18910	18910	18910	18910	0
217	20241008	174400	174977230	18910	18910	18910	18910	0
218	20241008	174300	174977230	18910	18910	18910	18910	0
219	20241008	174200	174977230	18910	18910	18910	18910	0
220	20241008	174100	174977230	18910	18910	18910	18910	0
221	20241008	174000	174977230	18910	18910	18910	18910	0
222	20241008	173900	174977230	18910	18910	18910	18910	0
223	20241008	173800	174977230	18910	18910	18910	18910	0
224	20241008	173700	174977230	18910	18910	18910	18910	0
225	20241008	173600	174977230	18910	18910	18910	18910	0
226	20241008	173500	174977230	18910	18910	18910	18910	0
227	20241008	173400	174977230	18910	18910	18910	18910	0
228	20241008	173300	174977230	18910	18910	18910	18910	0
229	20241008	173200	174977230	18910	18910	18910	18910	0
230	20241008	173100	174977230	18910	18910	18910	18910	0
231	20241008	173000	174977230	18910	18910	18910	18910	0
232	20241008	172900	174977230	18910	18910	18910	18910	0
233	20241008	172800	174977230	18910	18910	18910	18910	0
234	20241008	172700	174977230	18910	18910	18910	18910	0
235	20241008	172600	174977230	18910	18910	18910	18910	0
236	20241008	172500	174977230	18910	18910	18910	18910	0
237	20241008	172400	174977230	18910	18910	18910	18910	0
238	20241008	172300	174977230	18910	18910	18910	18910	0
239	20241008	172200	174977230	18910	18910	18910	18910	0
240	20241008	172100	174977230	18910	18910	18910	18910	0
241	20241008	172000	174977230	18910	18910	18910	18910	0
242	20241008	171900	174977230	18910	18910	18910	18910	97
243	20241008	171800	174977230	18910	18910	18910	18910	0
244	20241008	171700	174977230	18910	18910	18910	18910	0
245	20241008	171600	174977230	18910	18910	18910	18910	0
246	20241008	171500	174977230	18910	18910	18910	18910	0
247	20241008	171400	174977230	18910	18910	18910	18910	0
248	20241008	171300	174977230	18910	18910	18910	18910	0
249	20241008	171200	174977230	18910	18910	18910	18910	0
250	20241008	171100	174977230	18910	18910	18910	18910	0
251	20241008	171000	174977230	18910	18910	18910	18910	0
252	20241008	170900	174977230	18910	18910	18910	18910	0
253	20241008	170800	174977230	18910	18910	18910	18910	0
254	20241008	170700	174977230	18910	18910	18910	18910	0
255	20241008	170600	174977230	18910	18910	18910	18910	0
256	20241008	170500	174977230	18910	18910	18910	18910	0
257	20241008	170400	174977230	18910	18910	18910	18910	0
258	20241008	170300	174977230	18910	18910	18910	18910	0
259	20241008	170200	174977230	18910	18910	18910	18910	0
260	20241008	170100	174977230	18910	18910	18910	18910	0
261	20241008	170000	174977230	18910	18910	18910	18910	0
262	20241008	165900	174977230	18910	18910	18910	18910	0
263	20241008	165800	174977230	18910	18910	18910	18910	0
264	20241008	165700	174977230	18910	18910	18910	18910	0
265	20241008	165600	174977230	18910	18910	18910	18910	0
266	20241008	165500	174977230	18910	18910	18910	18910	0
267	20241008	165400	174977230	18910	18910	18910	18910	0
268	20241008	165300	174977230	18910	18910	18910	18910	0
269	20241008	165200	174977230	18910	18910	18910	18910	0
270	20241008	165100	174977230	18910	18910	18910	18910	0
271	20241008	165000	174977230	18910	18910	18910	18910	0
272	20241008	164900	174977230	18910	18910	18910	18910	97
273	20241008	164800	174977230	18910	18910	18910	18910	0
274	20241008	164700	174977230	18910	18910	18910	18910	0
275	20241008	164600	174977230	18910	18910	18910	18910	0
276	20241008	164500	174977230	18910	18910	18910	18910	0
277	20241008	164400	174977230	18910	18910	18910	18910	0
278	20241008	164300	174977230	18910	18910	18910	18910	0
279	20241008	164200	174977230	18910	18910	18910	18910	0
280	20241008	164100	174977230	18910	18910	18910	18910	0
281	20241008	164000	174977230	18910	18910	18910	18910	0
282	20241008	163900	174977230	18910	18910	18910	18910	0
283	20241008	163800	174977230	18910	18910	18910	18910	0
284	20241008	163700	174977230	18910	18910	18910	18910	0
285	20241008	163600	174977230	18910	18910	18910	18910	0
286	20241008	163500	174977230	18910	18910	18910	18910	0
287	20241008	163400	174977230	18910	18910	18910	18910	0
288	20241008	163300	174977230	18910	18910	18910	18910	0
289	20241008	163200	174977230	18910	18910	18910	18910	0
290	20241008	163100	174977230	18910	18910	18910	18910	0
291	20241008	163000	174977230	18910	18910	18910	18910	0
292	20241008	162900	174977230	18910	18910	18910	18910	0
293	20241008	162800	174977230	18910	18910	18910	18910	0
294	20241008	162700	174977230	18910	18910	18910	18910	0
295	20241008	162600	174977230	18910	18910	18910	18910	0
296	20241008	162500	174977230	18910	18910	18910	18910	0
297	20241008	162400	174977230	18910	18910	18910	18910	0
298	20241008	162300	174977230	18910	18910	18910	18910	0
299	20241008	162200	174977230	18910	18910	18910	18910	0
300	20241008	162100	174977230	18910	18910	18910	18910	0
301	20241008	162000	174977230	18910	18910	18910	18910	0
302	20241008	161900	174977230	18910	18910	18910	18910	97
303	20241008	161800	174977230	18910	18910	18910	18910	0
304	20241008	161700	174977230	18910	18910	18910	18910	0
305	20241008	161600	174977230	18910	18910	18910	18910	0
306	20241008	161500	174977230	18910	18910	18910	18910	0
307	20241008	161400	174977230	18910	18910	18910	18910	0
308	20241008	161300	174977230	18910	18910	18910	18910	0
309	20241008	161200	174977230	18910	18910	18910	18910	0
310	20241008	161100	174977230	18910	18910	18910	18910	0
311	20241008	161000	174977230	18910	18910	18910	18910	0
312	20241008	160900	174977230	18910	18910	18910	18910	0
313	20241008	160800	174977230	18910	18910	18910	18910	0
314	20241008	160700	174977230	18910	18910	18910	18910	0
315	20241008	160600	174977230	18910	18910	18910	18910	0
316	20241008	160500	174977230	18910	18910	18910	18910	0
317	20241008	160400	174977230	18910	18910	18910	18910	0
318	20241008	160300	174977230	18910	18910	18910	18910	0
319	20241008	160200	174977230	18910	18910	18910	18910	0
320	20241008	160100	174977230	18910	18910	18910	18910	0
321	20241008	160000	174977230	18910	18910	18910	18910	0
322	20241008	155900	174977230	18910	18910	18910	18910	0
323	20241008	155800	174977230	18910	18910	18910	18910	0
324	20241008	155700	174977230	18910	18910	18910	18910	0
325	20241008	155600	174977230	18910	18910	18910	18910	0
326	20241008	155500	174977230	18910	18910	18910	18910	0
327	20241008	155400	174977230	18910	18910	18910	18910	0
328	20241008	155300	174977230	18910	18910	18910	18910	0
329	20241008	155200	174977230	18910	18910	18910	18910	0
330	20241008	155100	174977230	18910	18910	18910	18910	0
331	20241008	155000	174977230	18910	18910	18910	18910	0
332	20241008	154900	174977230	18910	18910	18910	18910	97
333	20241008	154800	174977230	18910	18910	18910	18910	0
334	20241008	154700	174977230	18910	18910	18910	18910	0
335	20241008	154600	174977230	18910	18910	18910	18910	0
336	20241008	154500	174977230	18910	18910	18910	18910	0
337	20241008	154400	174977230	18910	18910	18910	18910	0
338	20241008	154300	174977230	18910	18910	18910	18910	0
339	20241008	154200	174977230	18910	18910	18910	18910	0
340	20241008	154100	174977230	18910	18910	18910	18910	0
341	20241008	154000	174977230	18910	18910	18910	18910	0
342	20241008	153900	174977230	18910	18910	18910	18910	0
343	20241008	153800	174977230	18910	18910	18910	18910	0
344	20241008	153700	174977230	18910	18910	18910	18910	0
345	20241008	153600	174977230	18910	18910	18910	18910	0
346	20241008	153500	174977230	18910	18910	18910	18910	0
347	20241008	153400	174977230	18910	18910	18910	18910	0
348	20241008	153300	174977230	18910	18910	18910	18910	0
349	20241008	153200	174977230	18910	18910	18910	18910	0
350	20241008	153100	174977230	18910	18910	18910	18910	0
351	20241008	153000	174977230	18910	18910	18910	18910	97
352	20241008	152900	173142960	18930	18930	18930	18930	0
353	20241008	152800	173142960	18930	18930	18930	18930	0
354	20241008	152700	173142960	18930	18930	18930	18930	0
355	20241008	152600	173142960	18930	18930	18930	18930	0
356	20241008	152500	173142960	18930	18930	18930	18930	0
357	20241008	152400	173142960	18930	18930	18930	18930	0
358	20241008	152300	173142960	18930	18930	18930	18930	0
359	20241008	152200	173142960	18930	18930	18930	18930	0
360	20241008	152100	173142960	18930	18930	18930	18930	0
361	20241008	152000	173142960	18930	18930	18930	18930	0
362	20241008	151900	173142960	18930	18930	18930	18930	0
363	20241008	151800	173142960	18930	18930	18930	18930	0
364	20241008	151700	173142960	18930	18930	18930	18930	0
365	20241008	151600	173142960	18930	18930	18930	18930	0
366	20241008	151500	173142960	18930	18930	18930	18930	5
367	20241008	151400	173048310	18920	18920	18920	18920	0
368	20241008	151300	173048310	18920	18920	18920	18920	0
369	20241008	151200	173048310	18920	18920	18920	18920	0
370	20241008	151100	173048310	18920	18920	18920	18920	0
371	20241008	151000	173048310	18920	18920	18920	18920	0
372	20241008	150900	173048310	18920	18920	18920	18920	0
373	20241008	150800	173048310	18920	18930	18930	18920	123
374	20241008	150700	170720780	18930	18940	18940	18930	91
375	20241008	150600	168997870	18940	18940	18940	18940	0
376	20241008	150500	168997870	18940	18940	18940	18940	0
377	20241008	150400	168997870	18940	18940	18940	18940	0
378	20241008	150300	168997870	18940	18940	18940	18940	32
379	20241008	150200	168391790	18940	18940	18940	18940	0
380	20241008	150100	168391790	18940	18940	18940	18940	0
381	20241008	150000	168391790	18940	18940	18940	18940	0
382	20241008	145900	168391790	18940	18940	18940	18940	0
383	20241008	145800	168391790	18940	18940	18940	18940	0
384	20241008	145700	168391790	18940	18940	18940	18940	0
385	20241008	145600	168391790	18940	18940	18940	18940	0
386	20241008	145500	168391790	18940	18940	18940	18940	0
387	20241008	145400	168391790	18940	18940	18940	18940	0
388	20241008	145300	168391790	18940	18940	18940	18940	0
389	20241008	145200	168391790	18940	18940	18940	18940	1
390	20241008	145100	168372850	18940	18940	18940	18940	5
391	20241008	145000	168278150	18940	18940	18940	18940	0
392	20241008	144900	168278150	18940	18940	18940	18940	1
393	20241008	144800	168259210	18940	18940	18940	18940	0
394	20241008	144700	168259210	18940	18940	18940	18940	0
395	20241008	144600	168259210	18940	18940	18940	18940	0
396	20241008	144500	168259210	18940	18940	18940	18940	0
397	20241008	144400	168259210	18940	18940	18940	18940	0
398	20241008	144300	168259210	18940	18940	18940	18940	1
399	20241008	144200	168240270	18940	18940	18940	18940	1
400	20241008	144100	168221330	18910	18910	18910	18910	0
401	20241008	144000	168221330	18910	18910	18910	18910	0
402	20241008	143900	168221330	18910	18910	18910	18910	0
403	20241008	143800	168221330	18910	18910	18910	18910	0
404	20241008	143700	168221330	18910	18910	18910	18910	30
405	20241008	143600	167654030	18910	18910	18910	18910	50
406	20241008	143500	166708530	18910	18910	18910	18910	0
407	20241008	143400	166708530	18910	18910	18910	18910	138
408	20241008	143300	164098950	18910	18910	18910	18910	0
409	20241008	143200	164098950	18910	18910	18910	18910	0
410	20241008	143100	164098950	18910	18920	18920	18910	100
411	20241008	143000	162207450	18930	18930	18930	18930	0
412	20241008	142900	162207450	18930	18930	18930	18930	0
413	20241008	142800	162207450	18930	18930	18930	18930	1
414	20241008	142700	162188520	18930	18930	18930	18930	0
415	20241008	142600	162188520	18930	18930	18930	18930	0
416	20241008	142500	162188520	18930	18930	18930	18930	1
417	20241008	142400	162169590	18930	18930	18930	18930	0
418	20241008	142300	162169590	18930	18930	18930	18930	0
419	20241008	142200	162169590	18930	18930	18930	18930	0
420	20241008	142100	162169590	18930	18930	18930	18930	0
421	20241008	142000	162169590	18930	18930	18930	18930	0
422	20241008	141900	162169590	18930	18930	18930	18930	0
423	20241008	141800	162169590	18930	18930	18930	18930	0
424	20241008	141700	162169590	18930	18930	18930	18930	18
425	20241008	141600	161828850	18930	18930	18930	18930	0
426	20241008	141500	161828850	18930	18930	18930	18930	0
427	20241008	141400	161828850	18930	18930	18930	18930	0
428	20241008	141300	161828850	18930	18930	18930	18930	10
429	20241008	141200	161639550	18930	18930	18930	18930	5
430	20241008	141100	161544900	18930	18930	18930	18930	0
431	20241008	141000	161544900	18930	18930	18930	18930	0
432	20241008	140900	161544900	18930	18930	18930	18930	0
433	20241008	140800	161544900	18930	18930	18930	18930	0
434	20241008	140700	161544900	18930	18930	18930	18930	0
435	20241008	140600	161544900	18930	18930	18930	18930	0
436	20241008	140500	161544900	18930	18930	18930	18930	27
437	20241008	140400	161033790	18930	18930	18930	18930	0
438	20241008	140300	161033790	18930	18930	18930	18930	0
439	20241008	140200	161033790	18930	18930	18930	18900	1526
440	20241008	140100	132187350	18930	18930	18930	18930	60
441	20241008	140000	131051550	18930	18930	18930	18930	0
442	20241008	135900	131051550	18930	18930	18930	18930	0
443	20241008	135800	131051550	18930	18930	18930	18930	0
444	20241008	135700	131051550	18930	18930	18930	18930	0
445	20241008	135600	131051550	18930	18930	18930	18930	0
446	20241008	135500	131051550	18930	18930	18930	18930	0
447	20241008	135400	131051550	18930	18930	18930	18930	97
448	20241008	135300	129215340	18940	18940	18940	18940	0
449	20241008	135200	129215340	18940	18940	18940	18940	0
450	20241008	135100	129215340	18940	18940	18940	18940	0
451	20241008	135000	129215340	18940	18940	18940	18940	3
452	20241008	134900	129158520	18920	18920	18920	18920	0
453	20241008	134800	129158520	18920	18920	18920	18920	0
454	20241008	134700	129158520	18920	18920	18920	18920	0
455	20241008	134600	129158520	18920	18920	18920	18920	0
456	20241008	134500	129158520	18920	18920	18920	18920	0
457	20241008	134400	129158520	18920	18920	18920	18920	0
458	20241008	134300	129158520	18920	18920	18920	18920	0
459	20241008	134200	129158520	18920	18920	18920	18920	0
460	20241008	134100	129158520	18920	18920	18920	18920	0
461	20241008	134000	129158520	18920	18920	18920	18920	0
462	20241008	133900	129158520	18920	18920	18920	18920	0
463	20241008	133800	129158520	18920	18920	18920	18920	0
464	20241008	133700	129158520	18920	18930	18930	18920	79
465	20241008	133600	127663780	18930	18930	18930	18930	0
466	20241008	133500	127663780	18930	18930	18930	18930	1
467	20241008	133400	127644850	18940	18950	18950	18940	119
468	20241008	133300	125390880	18950	18950	18950	18950	1
469	20241008	133200	125371930	18950	18950	18950	18950	0
470	20241008	133100	125371930	18950	18950	18950	18950	1
471	20241008	133000	125352980	18960	18960	18960	18960	0
472	20241008	132900	125352980	18960	18960	18960	18960	0
473	20241008	132800	125352980	18960	18960	18960	18960	397
474	20241008	132700	117825860	18950	18950	18950	18950	0
475	20241008	132600	117825860	18950	18950	18950	18950	0
476	20241008	132500	117825860	18950	18960	18960	18950	279
477	20241008	132400	112538190	18960	18960	18960	18960	0
478	20241008	132300	112538190	18960	18960	18960	18960	0
479	20241008	132200	112538190	18960	18960	18960	18960	0
480	20241008	132100	112538190	18960	18960	18960	18960	0
481	20241008	132000	112538190	18960	18960	18960	18960	0
482	20241008	131900	112538190	18960	18960	18960	18960	0
483	20241008	131800	112538190	18960	18960	18960	18960	0
484	20241008	131700	112538190	18960	18960	18960	18960	0
485	20241008	131600	112538190	18960	18970	18970	18960	55
486	20241008	131500	111494850	18960	18960	18960	18960	0
487	20241008	131400	111494850	18960	18960	18960	18960	0
488	20241008	131300	111494850	18960	18960	18960	18960	0
489	20241008	131200	111494850	18960	18960	18960	18960	0
490	20241008	131100	111494850	18960	18960	18960	18960	0
491	20241008	131000	111494850	18960	18960	18960	18960	0
492	20241008	130900	111494850	18960	18960	18960	18960	0
493	20241008	130800	111494850	18960	18960	18960	18960	0
494	20241008	130700	111494850	18960	18960	18960	18960	0
495	20241008	130600	111494850	18960	18960	18960	18960	0
496	20241008	130500	111494850	18960	18960	18960	18960	0
497	20241008	130400	111494850	18960	18960	18960	18960	0
498	20241008	130300	111494850	18960	18960	18960	18960	0
499	20241008	130200	111494850	18960	18960	18960	18960	0
500	20241008	130100	111494850	18960	18960	18960	18960	0
501	20241008	130000	111494850	18960	18960	18960	18960	0
502	20241008	125900	111494850	18960	18960	18960	18960	0
503	20241008	125800	111494850	18960	18960	18960	18960	0
504	20241008	125700	111494850	18960	18960	18960	18960	0
505	20241008	125600	111494850	18960	18960	18960	18960	0
506	20241008	125500	111494850	18960	18960	18960	18960	0
507	20241008	125400	111494850	18960	18960	18960	18960	0
508	20241008	125300	111494850	18960	18960	18960	18960	0
509	20241008	125200	111494850	18960	18960	18960	18960	0
510	20241008	125100	111494850	18960	18960	18960	18960	0
511	20241008	125000	111494850	18960	18960	18960	18960	0
512	20241008	124900	111494850	18960	18960	18960	18960	0
513	20241008	124800	111494850	18960	18960	18960	18960	0
514	20241008	124700	111494850	18960	18960	18960	18960	0
515	20241008	124600	111494850	18960	18960	18960	18960	0
516	20241008	124500	111494850	18960	18960	18960	18960	0
517	20241008	124400	111494850	18960	18960	18960	18960	0
518	20241008	124300	111494850	18960	18960	18960	18960	0
519	20241008	124200	111494850	18960	18960	18960	18960	0
520	20241008	124100	111494850	18960	18960	18960	18960	0
521	20241008	124000	111494850	18960	18960	18960	18960	0
522	20241008	123900	111494850	18960	18960	18960	18960	0
523	20241008	123800	111494850	18960	18960	18960	18960	0
524	20241008	123700	111494850	18960	18960	18960	18960	0
525	20241008	123600	111494850	18960	18960	18960	18960	0
526	20241008	123500	111494850	18960	18960	18960	18960	0
527	20241008	123400	111494850	18960	18960	18960	18960	1
528	20241008	123300	111475890	18950	18950	18950	18950	0
529	20241008	123200	111475890	18950	18950	18950	18950	0
530	20241008	123100	111475890	18950	18950	18950	18950	0
531	20241008	123000	111475890	18950	18950	18950	18950	0
532	20241008	122900	111475890	18950	18950	18950	18950	60
533	20241008	122800	110338890	18940	18940	18940	18940	0
534	20241008	122700	110338890	18940	18940	18940	18940	0
535	20241008	122600	110338890	18940	18940	18940	18940	0
536	20241008	122500	110338890	18940	18940	18940	18940	0
537	20241008	122400	110338890	18940	18950	18950	18940	153
538	20241008	122300	107440240	19000	19000	19000	19000	0
539	20241008	122200	107440240	19000	19000	19000	19000	0
540	20241008	122100	107440240	19000	19000	19000	19000	0
541	20241008	122000	107440240	19000	19000	19000	19000	0
542	20241008	121900	107440240	19000	19000	19000	19000	0
543	20241008	121800	107440240	19000	19000	19000	19000	0
544	20241008	121700	107440240	19000	19000	19000	19000	0
545	20241008	121600	107440240	19000	19000	19000	19000	0
546	20241008	121500	107440240	19000	19000	19000	19000	0
547	20241008	121400	107440240	19000	19000	19000	19000	0
548	20241008	121300	107440240	19000	19000	19000	19000	0
549	20241008	121200	107440240	19000	19000	19000	19000	0
550	20241008	121100	107440240	19000	19000	19000	19000	0
551	20241008	121000	107440240	19000	19000	19000	19000	10
552	20241008	120900	107250240	18940	18940	18940	18940	0
553	20241008	120800	107250240	18940	18940	18940	18940	0
554	20241008	120700	107250240	18940	18940	18940	18940	0
555	20241008	120600	107250240	18940	18940	18940	18940	0
556	20241008	120500	107250240	18940	18940	18940	18940	0
557	20241008	120400	107250240	18940	18940	18940	18940	0
558	20241008	120300	107250240	18940	18940	18940	18940	0
559	20241008	120200	107250240	18940	18940	18940	18940	0
560	20241008	120100	107250240	18940	18940	18940	18940	0
561	20241008	120000	107250240	18940	18940	18940	18940	0
562	20241008	115900	107250240	18940	18940	18940	18940	0
563	20241008	115800	107250240	18940	18940	18940	18940	0
564	20241008	115700	107250240	18940	18940	18940	18940	0
565	20241008	115600	107250240	18940	18940	18940	18940	0
566	20241008	115500	107250240	18940	18940	18940	18940	0
567	20241008	115400	107250240	18940	18940	18940	18940	0
568	20241008	115300	107250240	18940	18940	18940	18940	0
569	20241008	115200	107250240	18940	18940	18940	18940	70
570	20241008	115100	105924440	18940	18940	18940	18940	0
571	20241008	115000	105924440	18940	18940	18940	18940	0
572	20241008	114900	105924440	18940	18940	18940	18940	0
573	20241008	114800	105924440	18940	18940	18940	18940	0
574	20241008	114700	105924440	18940	18940	18940	18940	0
575	20241008	114600	105924440	18940	18940	18940	18940	0
576	20241008	114500	105924440	18940	18940	18940	18940	0
577	20241008	114400	105924440	18940	18940	18940	18940	0
578	20241008	114300	105924440	18940	18940	18940	18940	0
579	20241008	114200	105924440	18940	18940	18940	18940	0
580	20241008	114100	105924440	18940	18940	18940	18940	0
581	20241008	114000	105924440	18940	18940	18940	18940	50
582	20241008	113900	104977440	18940	18940	18940	18940	0
583	20241008	113800	104977440	18940	18940	18940	18940	0
584	20241008	113700	104977440	18940	18940	18940	18940	0
585	20241008	113600	104977440	18940	18940	18940	18940	2
586	20241008	113500	104939560	18940	18940	18940	18940	0
587	20241008	113400	104939560	18940	18940	18940	18940	0
588	20241008	113300	104939560	18940	18940	18940	18940	0
589	20241008	113200	104939560	18940	18940	18940	18940	0
590	20241008	113100	104939560	18940	18940	18940	18940	0
591	20241008	113000	104939560	18940	18940	18940	18940	0
592	20241008	112900	104939560	18940	18940	18940	18940	0
593	20241008	112800	104939560	18940	18940	18940	18940	60
594	20241008	112700	103803160	19050	19050	19050	19050	0
595	20241008	112600	103803160	19050	19050	19050	19050	16
596	20241008	112500	103498360	19050	19050	19050	19050	0
597	20241008	112400	103498360	19050	19050	19050	19050	0
598	20241008	112300	103498360	19050	19050	19050	19050	1
599	20241008	112200	103479310	18950	18950	18950	18950	0
600	20241008	112100	103479310	18950	18950	18950	18950	0
601	20241008	112000	103479310	18950	18950	18950	18950	0
602	20241008	111900	103479310	18950	18950	18950	18950	0
603	20241008	111800	103479310	18950	18950	18950	18950	0
604	20241008	111700	103479310	18950	18950	18950	18950	5
605	20241008	111600	103384560	18950	18950	18950	18950	0
606	20241008	111500	103384560	18950	18950	18950	18950	7
607	20241008	111400	103251910	18950	18950	18950	18950	50
608	20241008	111300	102304410	18940	18940	18940	18940	0
609	20241008	111200	102304410	18940	18940	18940	18940	0
610	20241008	111100	102304410	18940	18940	18940	18940	0
611	20241008	111000	102304410	18940	18940	18940	18940	0
612	20241008	110900	102304410	18940	18940	18940	18940	0
613	20241008	110800	102304410	18940	18940	18940	18940	0
614	20241008	110700	102304410	18940	18940	18940	18940	0
615	20241008	110600	102304410	18940	18940	18940	18940	0
616	20241008	110500	102304410	18940	18940	18940	18940	0
617	20241008	110400	102304410	18940	18940	18940	18940	0
618	20241008	110300	102304410	18940	18940	18940	18940	0
619	20241008	110200	102304410	18940	18940	18940	18940	0
620	20241008	110100	102304410	18940	18940	18940	18940	0
621	20241008	110000	102304410	18940	18940	18940	18940	2
622	20241008	105900	102266530	18930	18930	18930	18930	0
623	20241008	105800	102266530	18930	18930	18930	18930	0
624	20241008	105700	102266530	18930	18930	18930	18930	1
625	20241008	105600	102247600	18910	18910	18910	18910	0
626	20241008	105500	102247600	18910	18910	18910	18910	0
627	20241008	105400	102247600	18910	18910	18910	18910	50
628	20241008	105300	101302100	18910	18910	18910	18910	0
629	20241008	105200	101302100	18910	18920	18920	18910	500
630	20241008	105100	91845890	18920	18920	18920	18920	500
631	20241008	105000	82385890	18920	18930	18930	18920	500
632	20241008	104900	72925350	18940	18940	18940	18940	0
633	20241008	104800	72925350	18940	18960	18960	18940	396
634	20241008	104700	65421110	18960	18960	18960	18960	0
635	20241008	104600	65421110	18960	18960	18960	18960	0
636	20241008	104500	65421110	18960	18960	18960	18960	70
637	20241008	104400	64093910	18960	18960	18960	18960	0
638	20241008	104300	64093910	18960	18960	18960	18960	100
639	20241008	104200	62197910	18960	18960	18960	18960	0
640	20241008	104100	62197910	18960	18960	18960	18960	0
641	20241008	104000	62197910	18960	18960	18960	18960	1
642	20241008	103900	62178950	18960	18960	18960	18960	0
643	20241008	103800	62178950	18960	18960	18960	18960	0
644	20241008	103700	62178950	18960	18960	18960	18960	0
645	20241008	103600	62178950	18960	18960	18960	18960	0
646	20241008	103500	62178950	18960	18960	18960	18960	80
647	20241008	103400	60662150	18960	18960	18960	18960	1
648	20241008	103300	60643190	18970	18970	18970	18970	1
649	20241008	103200	60624220	18980	18980	18980	18980	29
650	20241008	103100	60073800	18980	18980	18980	18980	189
651	20241008	103000	56486580	18990	18980	18990	18980	90
652	20241008	102900	54778180	18990	18990	18990	18990	166
653	20241008	102800	51625840	19000	19000	19000	19000	11
654	20241008	102700	51416840	19000	19000	19000	19000	0
655	20241008	102600	51416840	19000	19000	19000	19000	40
656	20241008	102500	50656840	19000	19000	19000	19000	0
657	20241008	102400	50656840	19000	19000	19000	19000	0
658	20241008	102300	50656840	19000	19000	19000	19000	0
659	20241008	102200	50656840	19000	19000	19000	19000	0
660	20241008	102100	50656840	19000	19000	19000	19000	0
661	20241008	102000	50656840	19000	19000	19000	19000	0
662	20241008	101900	50656840	19000	19000	19000	19000	0
663	20241008	101800	50656840	19000	19000	19000	19000	0
664	20241008	101700	50656840	19000	19000	19000	19000	53
665	20241008	101600	49649840	19000	19010	19010	19000	150
666	20241008	101500	46799340	19010	19010	19010	19010	2
667	20241008	101400	46761320	19010	19010	19010	19010	0
668	20241008	101300	46761320	19010	19010	19010	19010	0
669	20241008	101200	46761320	19010	19010	19010	19010	0
670	20241008	101100	46761320	19010	19010	19010	19010	0
671	20241008	101000	46761320	19010	19010	19010	19010	0
672	20241008	100900	46761320	19010	19010	19010	19010	0
673	20241008	100800	46761320	19010	19010	19010	19010	0
674	20241008	100700	46761320	19010	19010	19010	19010	0
675	20241008	100600	46761320	19010	19010	19010	19010	0
676	20241008	100500	46761320	19010	19010	19010	19010	0
677	20241008	100400	46761320	19010	19010	19010	19010	0
678	20241008	100300	46761320	19010	19010	19010	19010	0
679	20241008	100200	46761320	19010	19010	19010	19010	0
680	20241008	100100	46761320	19010	19010	19010	19010	0
681	20241008	100000	46761320	19010	19010	19010	19010	1
682	20241008	095900	46742310	19010	19010	19010	19010	0
683	20241008	095800	46742310	19010	19010	19010	19010	0
684	20241008	095700	46742310	19010	19010	19010	19010	0
685	20241008	095600	46742310	19010	19010	19010	19010	0
686	20241008	095500	46742310	19010	19010	19010	19010	0
687	20241008	095400	46742310	19010	19010	19010	19010	0
688	20241008	095300	46742310	19010	19010	19010	19010	0
689	20241008	095200	46742310	19010	19010	19010	19010	20
690	20241008	095100	46362110	19010	19010	19010	19010	0
691	20241008	095000	46362110	19010	19010	19010	19010	0
692	20241008	094900	46362110	19010	19010	19010	19010	0
693	20241008	094800	46362110	19010	19010	19010	19010	0
694	20241008	094700	46362110	19010	19010	19010	19010	1
695	20241008	094600	46343100	18990	19000	19000	18990	100
696	20241008	094500	44443740	19010	19010	19010	19010	0
697	20241008	094400	44443740	19010	19010	19010	19010	40
698	20241008	094300	43683340	19070	19070	19070	19070	0
699	20241008	094200	43683340	19070	19070	19070	19070	0
700	20241008	094100	43683340	19070	19070	19070	19070	0
701	20241008	094000	43683340	19070	19070	19070	19070	0
702	20241008	093900	43683340	19070	19070	19070	19070	0
703	20241008	093800	43683340	19070	19070	19070	19070	0
704	20241008	093700	43683340	19070	19070	19070	19070	0
705	20241008	093600	43683340	19070	19070	19070	19070	1
706	20241008	093500	43664270	19070	19070	19070	19070	0
707	20241008	093400	43664270	19070	19070	19070	19070	0
708	20241008	093300	43664270	19070	19070	19070	19070	1
709	20241008	093200	43645200	19070	19070	19070	19070	1
710	20241008	093100	43626130	19070	19070	19070	19070	1
711	20241008	093000	43607060	19010	19010	19010	19010	0
712	20241008	092900	43607060	19010	19010	19010	19010	0
713	20241008	092800	43607060	19010	19010	19010	19010	0
714	20241008	092700	43607060	19010	19010	19010	19010	0
715	20241008	092600	43607060	19010	19010	19010	19010	3
716	20241008	092500	43550030	19010	19010	19010	19010	0
717	20241008	092400	43550030	19010	19010	19010	19010	0
718	20241008	092300	43550030	19010	19020	19020	19010	1000
719	20241008	092200	24538890	19090	19090	19090	19090	0
720	20241008	092100	24538890	19090	19090	19090	19090	5
721	20241008	092000	24443440	19150	19150	19150	19150	0
722	20241008	091900	24443440	19150	19150	19150	19150	0
723	20241008	091800	24443440	19150	19150	19150	19150	0
724	20241008	091700	24443440	19150	19150	19150	19150	0
725	20241008	091600	24443440	19150	19150	19150	19150	0
726	20241008	091500	24443440	19150	19150	19150	19150	0
727	20241008	091400	24443440	19150	19080	19150	19080	900
728	20241008	091300	7231230	19080	19040	19080	19040	234
729	20241008	091200	2773990	18990	18990	18990	18990	0
730	20241008	091100	2773990	18990	18990	18990	18990	1
731	20241008	091000	2755000	19000	19000	19000	19000	7
732	20241008	090900	2622000	19000	19000	19000	19000	0
733	20241008	090800	2622000	19000	19000	19000	19000	0
734	20241008	090700	2622000	19000	19000	19000	19000	0
735	20241008	090600	2622000	19000	19000	19000	19000	0
736	20241008	090500	2622000	19000	19000	19000	19000	3
737	20241008	090400	2565000	19000	19000	19000	19000	0
738	20241008	090300	2565000	19000	19000	19000	19000	10
739	20241008	090200	2375000	19000	19000	19000	19000	8
740	20241008	090100	2223000	19000	19000	19000	19000	105
741	20241008	090000	228000	19000	19000	19000	19000	12