KissMeData/267290/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210200	72769600	18880	18880	18880	18880	23
3	20241011	210100	72769600	18880	18880	18880	18880	0
4	20241011	210000	72769600	18880	18880	18880	18880	0
5	20241011	205900	72769600	18880	18880	18880	18880	0
6	20241011	205800	72769600	18880	18880	18880	18880	0
7	20241011	205700	72769600	18880	18880	18880	18880	0
8	20241011	205600	72769600	18880	18880	18880	18880	0
9	20241011	205500	72769600	18880	18880	18880	18880	0
10	20241011	205400	72769600	18880	18880	18880	18880	0
11	20241011	205300	72769600	18880	18880	18880	18880	0
12	20241011	205200	72769600	18880	18880	18880	18880	0
13	20241011	205100	72769600	18880	18880	18880	18880	0
14	20241011	205000	72769600	18880	18880	18880	18880	0
15	20241011	204900	72769600	18880	18880	18880	18880	0
16	20241011	204800	72769600	18880	18880	18880	18880	0
17	20241011	204700	72769600	18880	18880	18880	18880	0
18	20241011	204600	72769600	18880	18880	18880	18880	0
19	20241011	204500	72769600	18880	18880	18880	18880	0
20	20241011	204400	72769600	18880	18880	18880	18880	0
21	20241011	204300	72769600	18880	18880	18880	18880	0
22	20241011	204200	72769600	18880	18880	18880	18880	0
23	20241011	204100	72769600	18880	18880	18880	18880	0
24	20241011	204000	72769600	18880	18880	18880	18880	0
25	20241011	203900	72769600	18880	18880	18880	18880	0
26	20241011	203800	72769600	18880	18880	18880	18880	0
27	20241011	203700	72769600	18880	18880	18880	18880	0
28	20241011	203600	72769600	18880	18880	18880	18880	0
29	20241011	203500	72769600	18880	18880	18880	18880	0
30	20241011	203400	72769600	18880	18880	18880	18880	0
31	20241011	203300	72769600	18880	18880	18880	18880	0
32	20241011	203200	72769600	18880	18880	18880	18880	23
33	20241011	203100	72769600	18880	18880	18880	18880	0
34	20241011	203000	72769600	18880	18880	18880	18880	0
35	20241011	202900	72769600	18880	18880	18880	18880	0
36	20241011	202800	72769600	18880	18880	18880	18880	0
37	20241011	202700	72769600	18880	18880	18880	18880	0
38	20241011	202600	72769600	18880	18880	18880	18880	0
39	20241011	202500	72769600	18880	18880	18880	18880	0
40	20241011	202400	72769600	18880	18880	18880	18880	0
41	20241011	202300	72769600	18880	18880	18880	18880	0
42	20241011	202200	72769600	18880	18880	18880	18880	0
43	20241011	202100	72769600	18880	18880	18880	18880	0
44	20241011	202000	72769600	18880	18880	18880	18880	0
45	20241011	201900	72769600	18880	18880	18880	18880	0
46	20241011	201800	72769600	18880	18880	18880	18880	0
47	20241011	201700	72769600	18880	18880	18880	18880	0
48	20241011	201600	72769600	18880	18880	18880	18880	0
49	20241011	201500	72769600	18880	18880	18880	18880	0
50	20241011	201400	72769600	18880	18880	18880	18880	0
51	20241011	201300	72769600	18880	18880	18880	18880	0
52	20241011	201200	72769600	18880	18880	18880	18880	0
53	20241011	201100	72769600	18880	18880	18880	18880	0
54	20241011	201000	72769600	18880	18880	18880	18880	0
55	20241011	200900	72769600	18880	18880	18880	18880	0
56	20241011	200800	72769600	18880	18880	18880	18880	0
57	20241011	200700	72769600	18880	18880	18880	18880	0
58	20241011	200600	72769600	18880	18880	18880	18880	0
59	20241011	200500	72769600	18880	18880	18880	18880	0
60	20241011	200400	72769600	18880	18880	18880	18880	0
61	20241011	200300	72769600	18880	18880	18880	18880	0
62	20241011	200200	72769600	18880	18880	18880	18880	23
63	20241011	200100	72769600	18880	18880	18880	18880	0
64	20241011	200000	72769600	18880	18880	18880	18880	0
65	20241011	195900	72769600	18880	18880	18880	18880	0
66	20241011	195800	72769600	18880	18880	18880	18880	0
67	20241011	195700	72769600	18880	18880	18880	18880	0
68	20241011	195600	72769600	18880	18880	18880	18880	0
69	20241011	195500	72769600	18880	18880	18880	18880	0
70	20241011	195400	72769600	18880	18880	18880	18880	0
71	20241011	195300	72769600	18880	18880	18880	18880	0
72	20241011	195200	72769600	18880	18880	18880	18880	0
73	20241011	195100	72769600	18880	18880	18880	18880	0
74	20241011	195000	72769600	18880	18880	18880	18880	0
75	20241011	194900	72769600	18880	18880	18880	18880	0
76	20241011	194800	72769600	18880	18880	18880	18880	0
77	20241011	194700	72769600	18880	18880	18880	18880	0
78	20241011	194600	72769600	18880	18880	18880	18880	0
79	20241011	194500	72769600	18880	18880	18880	18880	0
80	20241011	194400	72769600	18880	18880	18880	18880	0
81	20241011	194300	72769600	18880	18880	18880	18880	0
82	20241011	194200	72769600	18880	18880	18880	18880	0
83	20241011	194100	72769600	18880	18880	18880	18880	0
84	20241011	194000	72769600	18880	18880	18880	18880	0
85	20241011	193900	72769600	18880	18880	18880	18880	0
86	20241011	193800	72769600	18880	18880	18880	18880	0
87	20241011	193700	72769600	18880	18880	18880	18880	0
88	20241011	193600	72769600	18880	18880	18880	18880	0
89	20241011	193500	72769600	18880	18880	18880	18880	0
90	20241011	193400	72769600	18880	18880	18880	18880	0
91	20241011	193300	72769600	18880	18880	18880	18880	0
92	20241011	193200	72769600	18880	18880	18880	18880	23
93	20241011	193100	72769600	18880	18880	18880	18880	0
94	20241011	193000	72769600	18880	18880	18880	18880	0
95	20241011	192900	72769600	18880	18880	18880	18880	0
96	20241011	192800	72769600	18880	18880	18880	18880	0
97	20241011	192700	72769600	18880	18880	18880	18880	0
98	20241011	192600	72769600	18880	18880	18880	18880	0
99	20241011	192500	72769600	18880	18880	18880	18880	0
100	20241011	192400	72769600	18880	18880	18880	18880	0
101	20241011	192300	72769600	18880	18880	18880	18880	0
102	20241011	192200	72769600	18880	18880	18880	18880	0
103	20241011	192100	72769600	18880	18880	18880	18880	0
104	20241011	192000	72769600	18880	18880	18880	18880	0
105	20241011	191900	72769600	18880	18880	18880	18880	0
106	20241011	191800	72769600	18880	18880	18880	18880	0
107	20241011	191700	72769600	18880	18880	18880	18880	0
108	20241011	191600	72769600	18880	18880	18880	18880	0
109	20241011	191500	72769600	18880	18880	18880	18880	0
110	20241011	191400	72769600	18880	18880	18880	18880	0
111	20241011	191300	72769600	18880	18880	18880	18880	0
112	20241011	191200	72769600	18880	18880	18880	18880	0
113	20241011	191100	72769600	18880	18880	18880	18880	0
114	20241011	191000	72769600	18880	18880	18880	18880	0
115	20241011	190900	72769600	18880	18880	18880	18880	0
116	20241011	190800	72769600	18880	18880	18880	18880	0
117	20241011	190700	72769600	18880	18880	18880	18880	0
118	20241011	190600	72769600	18880	18880	18880	18880	0
119	20241011	190500	72769600	18880	18880	18880	18880	0
120	20241011	190400	72769600	18880	18880	18880	18880	0
121	20241011	190300	72769600	18880	18880	18880	18880	0
122	20241011	190200	72769600	18880	18880	18880	18880	23
123	20241011	190100	72769600	18880	18880	18880	18880	0
124	20241011	190000	72769600	18880	18880	18880	18880	0
125	20241011	185900	72769600	18880	18880	18880	18880	0
126	20241011	185800	72769600	18880	18880	18880	18880	0
127	20241011	185700	72769600	18880	18880	18880	18880	0
128	20241011	185600	72769600	18880	18880	18880	18880	0
129	20241011	185500	72769600	18880	18880	18880	18880	0
130	20241011	185400	72769600	18880	18880	18880	18880	0
131	20241011	185300	72769600	18880	18880	18880	18880	0
132	20241011	185200	72769600	18880	18880	18880	18880	0
133	20241011	185100	72769600	18880	18880	18880	18880	0
134	20241011	185000	72769600	18880	18880	18880	18880	0
135	20241011	184900	72769600	18880	18880	18880	18880	0
136	20241011	184800	72769600	18880	18880	18880	18880	0
137	20241011	184700	72769600	18880	18880	18880	18880	0
138	20241011	184600	72769600	18880	18880	18880	18880	0
139	20241011	184500	72769600	18880	18880	18880	18880	0
140	20241011	184400	72769600	18880	18880	18880	18880	0
141	20241011	184300	72769600	18880	18880	18880	18880	0
142	20241011	184200	72769600	18880	18880	18880	18880	0
143	20241011	184100	72769600	18880	18880	18880	18880	0
144	20241011	184000	72769600	18880	18880	18880	18880	0
145	20241011	183900	72769600	18880	18880	18880	18880	0
146	20241011	183800	72769600	18880	18880	18880	18880	0
147	20241011	183700	72769600	18880	18880	18880	18880	0
148	20241011	183600	72769600	18880	18880	18880	18880	0
149	20241011	183500	72769600	18880	18880	18880	18880	0
150	20241011	183400	72769600	18880	18880	18880	18880	0
151	20241011	183300	72769600	18880	18880	18880	18880	0
152	20241011	183200	72769600	18880	18880	18880	18880	23
153	20241011	183100	72769600	18880	18880	18880	18880	0
154	20241011	183000	72769600	18880	18880	18880	18880	0
155	20241011	182900	72769600	18880	18880	18880	18880	0
156	20241011	182800	72769600	18880	18880	18880	18880	0
157	20241011	182700	72769600	18880	18880	18880	18880	0
158	20241011	182600	72769600	18880	18880	18880	18880	0
159	20241011	182500	72769600	18880	18880	18880	18880	0
160	20241011	182400	72769600	18880	18880	18880	18880	0
161	20241011	182300	72769600	18880	18880	18880	18880	0
162	20241011	182200	72769600	18880	18880	18880	18880	0
163	20241011	182100	72769600	18880	18880	18880	18880	0
164	20241011	182000	72769600	18880	18880	18880	18880	0
165	20241011	181900	72769600	18880	18880	18880	18880	0
166	20241011	181800	72769600	18880	18880	18880	18880	0
167	20241011	181700	72769600	18880	18880	18880	18880	0
168	20241011	181600	72769600	18880	18880	18880	18880	0
169	20241011	181500	72769600	18880	18880	18880	18880	0
170	20241011	181400	72769600	18880	18880	18880	18880	0
171	20241011	181300	72769600	18880	18880	18880	18880	0
172	20241011	181200	72769600	18880	18880	18880	18880	0
173	20241011	181100	72769600	18880	18880	18880	18880	0
174	20241011	181000	72769600	18880	18880	18880	18880	0
175	20241011	180900	72769600	18880	18880	18880	18880	0
176	20241011	180800	72769600	18880	18880	18880	18880	0
177	20241011	180700	72769600	18880	18880	18880	18880	0
178	20241011	180600	72769600	18880	18880	18880	18880	0
179	20241011	180500	72769600	18880	18880	18880	18880	0
180	20241011	180400	72769600	18880	18880	18880	18880	0
181	20241011	180300	72769600	18880	18880	18880	18880	0
182	20241011	180200	72769600	18880	18880	18880	18880	23
183	20241011	180100	72769600	18880	18880	18880	18880	0
184	20241011	180000	72769600	18880	18880	18880	18880	0
185	20241011	175900	72769600	18880	18880	18880	18880	0
186	20241011	175800	72769600	18880	18880	18880	18880	0
187	20241011	175700	72769600	18880	18880	18880	18880	0
188	20241011	175600	72769600	18880	18880	18880	18880	0
189	20241011	175500	72769600	18880	18880	18880	18880	0
190	20241011	175400	72769600	18880	18880	18880	18880	0
191	20241011	175300	72769600	18880	18880	18880	18880	0
192	20241011	175200	72769600	18880	18880	18880	18880	0
193	20241011	175100	72769600	18880	18880	18880	18880	0
194	20241011	175000	72769600	18880	18880	18880	18880	0
195	20241011	174900	72769600	18880	18880	18880	18880	0
196	20241011	174800	72769600	18880	18880	18880	18880	0
197	20241011	174700	72769600	18880	18880	18880	18880	0
198	20241011	174600	72769600	18880	18880	18880	18880	0
199	20241011	174500	72769600	18880	18880	18880	18880	0
200	20241011	174400	72769600	18880	18880	18880	18880	0
201	20241011	174300	72769600	18880	18880	18880	18880	0
202	20241011	174200	72769600	18880	18880	18880	18880	0
203	20241011	174100	72769600	18880	18880	18880	18880	0
204	20241011	174000	72769600	18880	18880	18880	18880	0
205	20241011	173900	72769600	18880	18880	18880	18880	0
206	20241011	173800	72769600	18880	18880	18880	18880	0
207	20241011	173700	72769600	18880	18880	18880	18880	0
208	20241011	173600	72769600	18880	18880	18880	18880	0
209	20241011	173500	72769600	18880	18880	18880	18880	0
210	20241011	173400	72769600	18880	18880	18880	18880	0
211	20241011	173300	72769600	18880	18880	18880	18880	0
212	20241011	173200	72769600	18880	18880	18880	18880	23
213	20241011	173100	72769600	18880	18880	18880	18880	0
214	20241011	173000	72769600	18880	18880	18880	18880	0
215	20241011	172900	72769600	18880	18880	18880	18880	0
216	20241011	172800	72769600	18880	18880	18880	18880	0
217	20241011	172700	72769600	18880	18880	18880	18880	0
218	20241011	172600	72769600	18880	18880	18880	18880	0
219	20241011	172500	72769600	18880	18880	18880	18880	0
220	20241011	172400	72769600	18880	18880	18880	18880	0
221	20241011	172300	72769600	18880	18880	18880	18880	0
222	20241011	172200	72769600	18880	18880	18880	18880	0
223	20241011	172100	72769600	18880	18880	18880	18880	0
224	20241011	172000	72769600	18880	18880	18880	18880	0
225	20241011	171900	72769600	18880	18880	18880	18880	0
226	20241011	171800	72769600	18880	18880	18880	18880	0
227	20241011	171700	72769600	18880	18880	18880	18880	0
228	20241011	171600	72769600	18880	18880	18880	18880	0
229	20241011	171500	72769600	18880	18880	18880	18880	0
230	20241011	171400	72769600	18880	18880	18880	18880	0
231	20241011	171300	72769600	18880	18880	18880	18880	0
232	20241011	171200	72769600	18880	18880	18880	18880	0
233	20241011	171100	72769600	18880	18880	18880	18880	0
234	20241011	171000	72769600	18880	18880	18880	18880	0
235	20241011	170900	72769600	18880	18880	18880	18880	0
236	20241011	170800	72769600	18880	18880	18880	18880	0
237	20241011	170700	72769600	18880	18880	18880	18880	0
238	20241011	170600	72769600	18880	18880	18880	18880	0
239	20241011	170500	72769600	18880	18880	18880	18880	0
240	20241011	170400	72769600	18880	18880	18880	18880	0
241	20241011	170300	72769600	18880	18880	18880	18880	0
242	20241011	170200	72769600	18880	18880	18880	18880	23
243	20241011	170100	72769600	18880	18880	18880	18880	0
244	20241011	170000	72769600	18880	18880	18880	18880	0
245	20241011	165900	72769600	18880	18880	18880	18880	0
246	20241011	165800	72769600	18880	18880	18880	18880	0
247	20241011	165700	72769600	18880	18880	18880	18880	0
248	20241011	165600	72769600	18880	18880	18880	18880	0
249	20241011	165500	72769600	18880	18880	18880	18880	0
250	20241011	165400	72769600	18880	18880	18880	18880	0
251	20241011	165300	72769600	18880	18880	18880	18880	0
252	20241011	165200	72769600	18880	18880	18880	18880	0
253	20241011	165100	72769600	18880	18880	18880	18880	0
254	20241011	165000	72769600	18880	18880	18880	18880	0
255	20241011	164900	72769600	18880	18880	18880	18880	0
256	20241011	164800	72769600	18880	18880	18880	18880	0
257	20241011	164700	72769600	18880	18880	18880	18880	0
258	20241011	164600	72769600	18880	18880	18880	18880	0
259	20241011	164500	72769600	18880	18880	18880	18880	0
260	20241011	164400	72769600	18880	18880	18880	18880	0
261	20241011	164300	72769600	18880	18880	18880	18880	0
262	20241011	164200	72769600	18880	18880	18880	18880	0
263	20241011	164100	72769600	18880	18880	18880	18880	0
264	20241011	164000	72769600	18880	18880	18880	18880	0
265	20241011	163900	72769600	18880	18880	18880	18880	0
266	20241011	163800	72769600	18880	18880	18880	18880	0
267	20241011	163700	72769600	18880	18880	18880	18880	0
268	20241011	163600	72769600	18880	18880	18880	18880	0
269	20241011	163500	72769600	18880	18880	18880	18880	0
270	20241011	163400	72769600	18880	18880	18880	18880	0
271	20241011	163300	72769600	18880	18880	18880	18880	0
272	20241011	163200	72769600	18880	18880	18880	18880	23
273	20241011	163100	72769600	18880	18880	18880	18880	0
274	20241011	163000	72769600	18880	18880	18880	18880	0
275	20241011	162900	72769600	18880	18880	18880	18880	0
276	20241011	162800	72769600	18880	18880	18880	18880	0
277	20241011	162700	72769600	18880	18880	18880	18880	0
278	20241011	162600	72769600	18880	18880	18880	18880	0
279	20241011	162500	72769600	18880	18880	18880	18880	0
280	20241011	162400	72769600	18880	18880	18880	18880	0
281	20241011	162300	72769600	18880	18880	18880	18880	0
282	20241011	162200	72769600	18880	18880	18880	18880	0
283	20241011	162100	72769600	18880	18880	18880	18880	0
284	20241011	162000	72769600	18880	18880	18880	18880	0
285	20241011	161900	72769600	18880	18880	18880	18880	0
286	20241011	161800	72769600	18880	18880	18880	18880	0
287	20241011	161700	72769600	18880	18880	18880	18880	0
288	20241011	161600	72769600	18880	18880	18880	18880	0
289	20241011	161500	72769600	18880	18880	18880	18880	0
290	20241011	161400	72769600	18880	18880	18880	18880	0
291	20241011	161300	72769600	18880	18880	18880	18880	0
292	20241011	161200	72769600	18880	18880	18880	18880	0
293	20241011	161100	72769600	18880	18880	18880	18880	0
294	20241011	161000	72769600	18880	18880	18880	18880	0
295	20241011	160900	72769600	18880	18880	18880	18880	0
296	20241011	160800	72769600	18880	18880	18880	18880	0
297	20241011	160700	72769600	18880	18880	18880	18880	0
298	20241011	160600	72769600	18880	18880	18880	18880	0
299	20241011	160500	72769600	18880	18880	18880	18880	0
300	20241011	160400	72769600	18880	18880	18880	18880	0
301	20241011	160300	72769600	18880	18880	18880	18880	0
302	20241011	160200	72769600	18880	18880	18880	18880	23
303	20241011	160100	72769600	18880	18880	18880	18880	0
304	20241011	160000	72769600	18880	18880	18880	18880	0
305	20241011	155900	72769600	18880	18880	18880	18880	0
306	20241011	155800	72769600	18880	18880	18880	18880	0
307	20241011	155700	72769600	18880	18880	18880	18880	0
308	20241011	155600	72769600	18880	18880	18880	18880	0
309	20241011	155500	72769600	18880	18880	18880	18880	0
310	20241011	155400	72769600	18880	18880	18880	18880	0
311	20241011	155300	72769600	18880	18880	18880	18880	0
312	20241011	155200	72769600	18880	18880	18880	18880	0
313	20241011	155100	72769600	18880	18880	18880	18880	0
314	20241011	155000	72769600	18880	18880	18880	18880	0
315	20241011	154900	72769600	18880	18880	18880	18880	0
316	20241011	154800	72769600	18880	18880	18880	18880	0
317	20241011	154700	72769600	18880	18880	18880	18880	0
318	20241011	154600	72769600	18880	18880	18880	18880	0
319	20241011	154500	72769600	18880	18880	18880	18880	0
320	20241011	154400	72769600	18880	18880	18880	18880	0
321	20241011	154300	72769600	18880	18880	18880	18880	0
322	20241011	154200	72769600	18880	18880	18880	18880	0
323	20241011	154100	72769600	18880	18880	18880	18880	0
324	20241011	154000	72769600	18880	18880	18880	18880	0
325	20241011	153900	72769600	18880	18880	18880	18880	0
326	20241011	153800	72769600	18880	18880	18880	18880	0
327	20241011	153700	72769600	18880	18880	18880	18880	0
328	20241011	153600	72769600	18880	18880	18880	18880	0
329	20241011	153500	72769600	18880	18880	18880	18880	0
330	20241011	153400	72769600	18880	18880	18880	18880	0
331	20241011	153300	72769600	18880	18880	18880	18880	0
332	20241011	153200	72769600	18880	18880	18880	18880	23
333	20241011	153100	72769600	18880	18880	18880	18880	0
334	20241011	153000	72769600	18880	18880	18880	18880	23
335	20241011	152900	72335360	18830	18830	18830	18830	0
336	20241011	152800	72335360	18830	18830	18830	18830	0
337	20241011	152700	72335360	18830	18830	18830	18830	0
338	20241011	152600	72335360	18830	18830	18830	18830	0
339	20241011	152500	72335360	18830	18830	18830	18830	0
340	20241011	152400	72335360	18830	18830	18830	18830	0
341	20241011	152300	72335360	18830	18830	18830	18830	0
342	20241011	152200	72335360	18830	18830	18830	18830	0
343	20241011	152100	72335360	18830	18830	18830	18830	0
344	20241011	152000	72335360	18830	18830	18830	18830	0
345	20241011	151900	72335360	18830	18830	18830	18830	0
346	20241011	151800	72335360	18830	18830	18830	18830	0
347	20241011	151700	72335360	18830	18830	18830	18830	0
348	20241011	151600	72335360	18830	18830	18830	18830	21
349	20241011	151500	71939930	18830	18830	18830	18830	3
350	20241011	151400	71883440	18830	18830	18830	18830	0
351	20241011	151300	71883440	18830	18890	18890	18830	76
352	20241011	151200	70451270	18890	18890	18890	18890	1
353	20241011	151100	70432380	18840	18840	18840	18840	0
354	20241011	151000	70432380	18840	18840	18840	18840	0
355	20241011	150900	70432380	18840	18890	18890	18840	3
356	20241011	150800	70375760	18840	18840	18840	18840	2
357	20241011	150700	70338080	18840	18840	18840	18840	7
358	20241011	150600	70206200	18840	18840	18840	18840	0
359	20241011	150500	70206200	18840	18840	18840	18840	16
360	20241011	150400	69904760	18840	18840	18840	18840	17
361	20241011	150300	69584480	18890	18850	18890	18850	99
362	20241011	150200	67715380	18840	18840	18840	18840	0
363	20241011	150100	67715380	18840	18840	18840	18840	1
364	20241011	150000	67696540	18830	18830	18830	18830	3
365	20241011	145900	67640050	18830	18830	18830	18830	9
366	20241011	145800	67470580	18840	18860	18860	18840	30
367	20241011	145700	66905070	18850	18850	18850	18850	0
368	20241011	145600	66905070	18850	18850	18850	18850	0
369	20241011	145500	66905070	18850	18850	18850	18850	0
370	20241011	145400	66905070	18850	18850	18850	18850	0
371	20241011	145300	66905070	18850	18850	18850	18850	0
372	20241011	145200	66905070	18850	18850	18850	18850	0
373	20241011	145100	66905070	18850	18850	18850	18850	0
374	20241011	145000	66905070	18850	18850	18850	18850	0
375	20241011	144900	66905070	18850	18850	18850	18850	0
376	20241011	144800	66905070	18850	18850	18850	18850	2
377	20241011	144700	66867370	18850	18850	18850	18850	7
378	20241011	144600	66735420	18850	18890	18890	18850	28
379	20241011	144500	66206820	18890	18890	18890	18890	20
380	20241011	144400	65829020	18850	18850	18850	18850	0
381	20241011	144300	65829020	18850	18850	18850	18850	0
382	20241011	144200	65829020	18850	18850	18850	18850	1
383	20241011	144100	65810170	18850	18850	18850	18850	0
384	20241011	144000	65810170	18850	18890	18890	18850	8
385	20241011	143900	65659130	18850	18850	18850	18850	1
386	20241011	143800	65640280	18850	18850	18850	18850	4
387	20241011	143700	65564880	18850	18850	18850	18850	0
388	20241011	143600	65564880	18850	18850	18850	18850	0
389	20241011	143500	65564880	18850	18850	18850	18850	0
390	20241011	143400	65564880	18850	18850	18850	18850	1
391	20241011	143300	65546030	18850	18850	18850	18850	1
392	20241011	143200	65527180	18840	18840	18840	18840	0
393	20241011	143100	65527180	18840	18840	18840	18840	4
394	20241011	143000	65451820	18840	18850	18850	18840	6
395	20241011	142900	65338770	18840	18840	18840	18840	6
396	20241011	142800	65225730	18840	18840	18840	18840	0
397	20241011	142700	65225730	18840	18850	18850	18840	8
398	20241011	142600	65074970	18850	18850	18850	18850	6
399	20241011	142500	64961870	18840	18840	18840	18840	5
400	20241011	142400	64867670	18840	18840	18840	18840	0
401	20241011	142300	64867670	18840	18850	18850	18840	8
402	20241011	142200	64716930	18850	18860	18860	18850	3
403	20241011	142100	64660370	18850	18850	18850	18850	7
404	20241011	142000	64528420	18850	18850	18850	18850	1
405	20241011	141900	64509570	18850	18850	18850	18850	4
406	20241011	141800	64434170	18850	18850	18850	18850	6
407	20241011	141700	64321070	18840	18840	18840	18840	5
408	20241011	141600	64226870	18830	18830	18830	18830	0
409	20241011	141500	64226870	18830	18830	18830	18830	6
410	20241011	141400	64113890	18830	18830	18830	18830	5
411	20241011	141300	64019740	18830	18830	18830	18830	6
412	20241011	141200	63906760	18830	18830	18830	18830	5
413	20241011	141100	63812610	18830	18850	18850	18830	100
414	20241011	141000	61928620	18850	18850	18850	18850	6
415	20241011	140900	61815520	18850	18850	18850	18850	5
416	20241011	140800	61721270	18840	18840	18840	18840	6
417	20241011	140700	61608230	18840	18840	18840	18840	0
418	20241011	140600	61608230	18840	18840	18840	18840	5
419	20241011	140500	61514030	18840	18840	18840	18840	6
420	20241011	140400	61400990	18850	18850	18850	18850	28
421	20241011	140300	60873190	18840	18840	18840	18840	0
422	20241011	140200	60873190	18840	18840	18840	18840	6
423	20241011	140100	60760150	18840	18830	18840	18830	7
424	20241011	140000	60628330	18830	18840	18840	18830	180
425	20241011	135900	57238400	18840	18840	18840	18840	0
426	20241011	135800	57238400	18840	18840	18840	18840	0
427	20241011	135700	57238400	18840	18840	18840	18840	0
428	20241011	135600	57238400	18840	18840	18840	18840	0
429	20241011	135500	57238400	18840	18840	18840	18840	0
430	20241011	135400	57238400	18840	18840	18840	18840	0
431	20241011	135300	57238400	18840	18840	18840	18840	1
432	20241011	135200	57219560	18850	18840	18850	18840	4
433	20241011	135100	57144190	18840	18840	18840	18840	5
434	20241011	135000	57049990	18840	18840	18840	18840	0
435	20241011	134900	57049990	18840	18840	18840	18840	5
436	20241011	134800	56955790	18840	18840	18840	18840	21
437	20241011	134700	56560150	18850	18850	18850	18850	3
438	20241011	134600	56503600	18850	18850	18850	18850	0
439	20241011	134500	56503600	18850	18850	18850	18850	8
440	20241011	134400	56352800	18840	18840	18840	18840	11
441	20241011	134300	56145560	18840	18840	18840	18840	5
442	20241011	134200	56051360	18840	18840	18840	18840	0
443	20241011	134100	56051360	18840	18840	18840	18840	5
444	20241011	134000	55957160	18840	18840	18840	18840	5
445	20241011	133900	55862960	18840	18840	18840	18840	5
446	20241011	133800	55768760	18840	18840	18840	18840	0
447	20241011	133700	55768760	18840	18840	18840	18840	5
448	20241011	133600	55674560	18840	18840	18840	18840	5
449	20241011	133500	55580360	18840	18840	18840	18840	5
450	20241011	133400	55486160	18840	18840	18840	18840	0
451	20241011	133300	55486160	18840	18840	18840	18840	5
452	20241011	133200	55391960	18850	18850	18850	18850	2
453	20241011	133100	55354260	18840	18840	18840	18840	5
454	20241011	133000	55260060	18840	18840	18840	18840	5
455	20241011	132900	55165860	18840	18840	18840	18840	0
456	20241011	132800	55165860	18840	18840	18840	18840	5
457	20241011	132700	55071660	18840	18850	18850	18840	200
458	20241011	132600	51303650	18840	18840	18840	18840	0
459	20241011	132500	51303650	18840	18840	18840	18840	0
460	20241011	132400	51303650	18840	18840	18840	18840	0
461	20241011	132300	51303650	18840	18840	18840	18840	0
462	20241011	132200	51303650	18840	18840	18840	18840	0
463	20241011	132100	51303650	18840	18840	18840	18840	0
464	20241011	132000	51303650	18840	18840	18840	18840	0
465	20241011	131900	51303650	18840	18840	18840	18840	0
466	20241011	131800	51303650	18840	18840	18840	18840	1
467	20241011	131700	51284810	18840	18840	18840	18840	0
468	20241011	131600	51284810	18840	18840	18840	18840	2
469	20241011	131500	51247130	18840	18840	18840	18840	4
470	20241011	131400	51171770	18840	18840	18840	18840	5
471	20241011	131300	51077570	18840	18840	18840	18840	0
472	20241011	131200	51077570	18840	18840	18840	18840	5
473	20241011	131100	50983370	18850	18840	18850	18840	39
474	20241011	131000	50248230	18840	18840	18840	18840	3
475	20241011	130900	50191710	18840	18840	18840	18840	4
476	20241011	130800	50116350	18840	18840	18840	18840	0
477	20241011	130700	50116350	18840	18850	18850	18840	19
478	20241011	130600	49758250	18850	18850	18850	18850	3
479	20241011	130500	49701700	18850	18850	18850	18850	30
480	20241011	130400	49136200	18860	18860	18860	18860	0
481	20241011	130300	49136200	18860	18860	18860	18860	0
482	20241011	130200	49136200	18860	18860	18860	18860	0
483	20241011	130100	49136200	18860	18860	18860	18860	1
484	20241011	130000	49117340	18860	18860	18860	18860	0
485	20241011	125900	49117340	18860	18860	18860	18860	0
486	20241011	125800	49117340	18860	18860	18860	18860	0
487	20241011	125700	49117340	18860	18860	18860	18860	0
488	20241011	125600	49117340	18860	18860	18860	18860	1
489	20241011	125500	49098480	18850	18850	18850	18850	0
490	20241011	125400	49098480	18850	18850	18850	18850	1
491	20241011	125300	49079630	18860	18860	18860	18860	0
492	20241011	125200	49079630	18860	18860	18860	18860	0
493	20241011	125100	49079630	18860	18860	18860	18860	1
494	20241011	125000	49060770	18840	18840	18840	18840	0
495	20241011	124900	49060770	18840	18830	18840	18830	11
496	20241011	124800	48853590	18830	18830	18830	18830	0
497	20241011	124700	48853590	18830	18830	18830	18830	0
498	20241011	124600	48853590	18830	18830	18830	18830	19
499	20241011	124500	48495820	18840	18840	18840	18840	10
500	20241011	124400	48307420	18840	18850	18850	18840	55
501	20241011	124300	47270710	18860	18860	18860	18860	0
502	20241011	124200	47270710	18860	18860	18860	18860	45
503	20241011	124100	46422010	18860	18860	18860	18860	280
504	20241011	124000	41141210	18860	18860	18860	18860	0
505	20241011	123900	41141210	18860	18860	18860	18860	56
506	20241011	123800	40085050	18860	18870	18870	18860	188
507	20241011	123700	36538450	18870	18870	18870	18870	0
508	20241011	123600	36538450	18870	18870	18870	18870	0
509	20241011	123500	36538450	18870	18870	18870	18870	0
510	20241011	123400	36538450	18870	18870	18870	18870	1
511	20241011	123300	36519580	18870	18870	18870	18870	0
512	20241011	123200	36519580	18870	18870	18870	18870	1
513	20241011	123100	36500710	18870	18870	18870	18870	0
514	20241011	123000	36500710	18870	18870	18870	18870	6
515	20241011	122900	36387490	18870	18870	18870	18870	2
516	20241011	122800	36349750	18870	18870	18870	18870	0
517	20241011	122700	36349750	18870	18870	18870	18870	16
518	20241011	122600	36047830	18870	18880	18880	18870	53
519	20241011	122500	35047710	18870	18870	18870	18870	0
520	20241011	122400	35047710	18870	18870	18870	18870	0
521	20241011	122300	35047710	18870	18870	18870	18870	0
522	20241011	122200	35047710	18870	18870	18870	18870	0
523	20241011	122100	35047710	18870	18870	18870	18870	0
524	20241011	122000	35047710	18870	18870	18870	18870	0
525	20241011	121900	35047710	18870	18870	18870	18870	0
526	20241011	121800	35047710	18870	18870	18870	18870	0
527	20241011	121700	35047710	18870	18870	18870	18870	0
528	20241011	121600	35047710	18870	18870	18870	18870	0
529	20241011	121500	35047710	18870	18870	18870	18870	0
530	20241011	121400	35047710	18870	18870	18870	18870	0
531	20241011	121300	35047710	18870	18870	18870	18870	0
532	20241011	121200	35047710	18870	18870	18870	18870	0
533	20241011	121100	35047710	18870	18870	18870	18870	0
534	20241011	121000	35047710	18870	18870	18870	18870	0
535	20241011	120900	35047710	18870	18870	18870	18870	0
536	20241011	120800	35047710	18870	18870	18870	18870	0
537	20241011	120700	35047710	18870	18870	18870	18870	0
538	20241011	120600	35047710	18870	18870	18870	18870	0
539	20241011	120500	35047710	18870	18870	18870	18870	0
540	20241011	120400	35047710	18870	18870	18870	18870	0
541	20241011	120300	35047710	18870	18870	18870	18870	1
542	20241011	120200	35028840	18870	18870	18870	18870	0
543	20241011	120100	35028840	18870	18870	18870	18870	3
544	20241011	120000	34972230	18870	18870	18870	18870	0
545	20241011	115900	34972230	18870	18870	18870	18870	0
546	20241011	115800	34972230	18870	18870	18870	18870	2
547	20241011	115700	34934490	18870	18870	18870	18870	0
548	20241011	115600	34934490	18870	18870	18870	18870	1
549	20241011	115500	34915620	18870	18870	18870	18870	1
550	20241011	115400	34896750	18870	18870	18870	18870	0
551	20241011	115300	34896750	18870	18870	18870	18870	1
552	20241011	115200	34877880	18870	18870	18870	18870	0
553	20241011	115100	34877880	18870	18890	18890	18870	9
554	20241011	115000	34707930	18870	18870	18870	18870	0
555	20241011	114900	34707930	18870	18870	18870	18870	4
556	20241011	114800	34632450	18870	18870	18870	18870	0
557	20241011	114700	34632450	18870	18870	18870	18870	0
558	20241011	114600	34632450	18870	18870	18870	18870	13
559	20241011	114500	34387140	18870	18870	18870	18870	0
560	20241011	114400	34387140	18870	18870	18870	18870	23
561	20241011	114300	33953130	18870	18870	18870	18870	0
562	20241011	114200	33953130	18870	18870	18870	18870	0
563	20241011	114100	33953130	18870	18870	18870	18870	23
564	20241011	114000	33519120	18880	18880	18880	18880	150
565	20241011	113900	30687120	18880	18880	18880	18880	0
566	20241011	113800	30687120	18880	18880	18880	18880	0
567	20241011	113700	30687120	18880	18880	18880	18880	0
568	20241011	113600	30687120	18880	18880	18880	18880	1
569	20241011	113500	30668240	18880	18880	18880	18880	0
570	20241011	113400	30668240	18880	18880	18880	18880	3
571	20241011	113300	30611600	18880	18880	18880	18880	0
572	20241011	113200	30611600	18880	18880	18880	18880	8
573	20241011	113100	30460560	18890	18890	18890	18890	0
574	20241011	113000	30460560	18890	18880	18890	18880	27
575	20241011	112900	29950580	18880	18880	18880	18880	0
576	20241011	112800	29950580	18880	18880	18880	18880	0
577	20241011	112700	29950580	18880	18880	18880	18880	1
578	20241011	112600	29931700	18880	18880	18880	18880	0
579	20241011	112500	29931700	18880	18880	18880	18880	0
580	20241011	112400	29931700	18880	18890	18890	18880	5
581	20241011	112300	29837270	18890	18890	18890	18890	1
582	20241011	112200	29818380	18890	18890	18890	18890	0
583	20241011	112100	29818380	18890	18890	18890	18890	0
584	20241011	112000	29818380	18890	18890	18890	18890	0
585	20241011	111900	29818380	18890	18890	18890	18890	0
586	20241011	111800	29818380	18890	18890	18890	18890	0
587	20241011	111700	29818380	18890	18890	18890	18890	0
588	20241011	111600	29818380	18890	18890	18890	18890	0
589	20241011	111500	29818380	18890	18890	18890	18890	1
590	20241011	111400	29799490	18890	18890	18890	18890	2
591	20241011	111300	29761710	18880	18880	18880	18880	0
592	20241011	111200	29761710	18880	18880	18880	18880	0
593	20241011	111100	29761710	18880	18880	18880	18880	0
594	20241011	111000	29761710	18880	18880	18880	18880	0
595	20241011	110900	29761710	18880	18880	18880	18880	0
596	20241011	110800	29761710	18880	18880	18880	18880	0
597	20241011	110700	29761710	18880	18880	18880	18880	0
598	20241011	110600	29761710	18880	18880	18880	18880	0
599	20241011	110500	29761710	18880	18880	18880	18880	0
600	20241011	110400	29761710	18880	18880	18880	18880	0
601	20241011	110300	29761710	18880	18880	18880	18880	0
602	20241011	110200	29761710	18880	18880	18880	18880	0
603	20241011	110100	29761710	18880	18880	18880	18880	0
604	20241011	110000	29761710	18880	18880	18880	18880	0
605	20241011	105900	29761710	18880	18880	18880	18880	0
606	20241011	105800	29761710	18880	18880	18880	18880	0
607	20241011	105700	29761710	18880	18880	18880	18880	0
608	20241011	105600	29761710	18880	18880	18880	18880	0
609	20241011	105500	29761710	18880	18880	18880	18880	0
610	20241011	105400	29761710	18880	18880	18880	18880	0
611	20241011	105300	29761710	18880	18880	18880	18880	0
612	20241011	105200	29761710	18880	18880	18880	18880	0
613	20241011	105100	29761710	18880	18880	18880	18880	0
614	20241011	105000	29761710	18880	18880	18880	18880	0
615	20241011	104900	29761710	18880	18880	18880	18880	1
616	20241011	104800	29742830	18880	18880	18880	18880	0
617	20241011	104700	29742830	18880	18880	18880	18880	0
618	20241011	104600	29742830	18880	18880	18880	18880	0
619	20241011	104500	29742830	18880	18880	18880	18880	0
620	20241011	104400	29742830	18880	18880	18880	18880	0
621	20241011	104300	29742830	18880	18880	18880	18880	1
622	20241011	104200	29723950	18880	18880	18880	18880	0
623	20241011	104100	29723950	18880	18880	18880	18880	1
624	20241011	104000	29705070	18880	18880	18880	18880	0
625	20241011	103900	29705070	18880	18880	18880	18880	6
626	20241011	103800	29591790	18880	18880	18880	18880	0
627	20241011	103700	29591790	18880	18880	18880	18880	1
628	20241011	103600	29572910	18880	18880	18880	18880	12
629	20241011	103500	29346350	18880	18880	18880	18880	0
630	20241011	103400	29346350	18880	18880	18880	18880	13
631	20241011	103300	29100910	18880	18880	18880	18880	0
632	20241011	103200	29100910	18880	18880	18880	18880	0
633	20241011	103100	29100910	18880	18880	18880	18880	13
634	20241011	103000	28855470	18880	18880	18880	18880	0
635	20241011	102900	28855470	18880	18880	18880	18880	13
636	20241011	102800	28610030	18870	18870	18870	18870	0
637	20241011	102700	28610030	18870	18870	18870	18870	13
638	20241011	102600	28364720	18870	18870	18870	18870	0
639	20241011	102500	28364720	18870	18870	18870	18870	0
640	20241011	102400	28364720	18870	18870	18870	18870	13
641	20241011	102300	28119410	18870	18870	18870	18870	0
642	20241011	102200	28119410	18870	18870	18870	18870	13
643	20241011	102100	27874100	18870	18870	18870	18870	1
644	20241011	102000	27855230	18870	18870	18870	18870	0
645	20241011	101900	27855230	18870	18870	18870	18870	12
646	20241011	101800	27628790	18880	18880	18880	18880	50
647	20241011	101700	26684790	18880	18880	18880	18880	13
648	20241011	101600	26439350	18880	18880	18880	18880	0
649	20241011	101500	26439350	18880	18880	18880	18880	0
650	20241011	101400	26439350	18880	18880	18880	18880	13
651	20241011	101300	26193910	18880	18880	18880	18880	0
652	20241011	101200	26193910	18880	18880	18880	18880	13
653	20241011	101100	25948470	18880	18880	18880	18880	0
654	20241011	101000	25948470	18880	18870	18880	18870	18
655	20241011	100900	25608760	18870	18870	18870	18870	0
656	20241011	100800	25608760	18870	18870	18870	18870	28
657	20241011	100700	25080400	18860	18860	18860	18860	13
658	20241011	100600	24835220	18870	18870	18870	18870	83
659	20241011	100500	23269010	18870	18870	18870	18870	13
660	20241011	100400	23023700	18870	18870	18870	18870	0
661	20241011	100300	23023700	18870	18870	18870	18870	0
662	20241011	100200	23023700	18870	18870	18870	18870	12
663	20241011	100100	22797260	18870	18870	18870	18870	0
664	20241011	100000	22797260	18870	18870	18870	18870	13
665	20241011	095900	22551950	18870	18870	18870	18870	77
666	20241011	095800	21098960	18870	18870	18870	18870	13
667	20241011	095700	20853650	18870	18870	18870	18870	0
668	20241011	095600	20853650	18870	18870	18870	18870	0
669	20241011	095500	20853650	18870	18870	18870	18870	13
670	20241011	095400	20608340	18870	18870	18870	18870	0
671	20241011	095300	20608340	18870	18870	18870	18870	13
672	20241011	095200	20363030	18920	18920	18920	18920	10
673	20241011	095100	20173830	18860	18890	18890	18860	282
674	20241011	095000	14852690	18890	18890	18890	18890	13
675	20241011	094900	14607120	18890	18890	18890	18890	0
676	20241011	094800	14607120	18890	18890	18890	18890	13
677	20241011	094700	14361550	18890	18890	18890	18890	0
678	20241011	094600	14361550	18890	18890	18890	18890	13
679	20241011	094500	14115980	18890	18890	18890	18890	0
680	20241011	094400	14115980	18890	18890	18890	18890	12
681	20241011	094300	13889300	18890	18890	18890	18890	12
682	20241011	094200	13662620	18910	18910	18910	18910	129
683	20241011	094100	11223230	18910	18910	18910	18910	13
684	20241011	094000	10977400	18920	18920	18920	18920	1
685	20241011	093900	10958480	18910	18910	18910	18910	0
686	20241011	093800	10958480	18910	18910	18910	18910	13
687	20241011	093700	10712650	18910	18910	18910	18910	0
688	20241011	093600	10712650	18910	18910	18910	18910	13
689	20241011	093500	10466820	18920	18920	18920	18920	1
690	20241011	093400	10447900	18910	18910	18910	18910	0
691	20241011	093300	10447900	18910	18910	18910	18910	38
692	20241011	093200	9729320	18920	18920	18920	18920	1
693	20241011	093100	9710400	18910	18910	18920	18910	166
694	20241011	093000	6571320	18890	18890	18890	18890	0
695	20241011	092900	6571320	18890	18890	18890	18890	4
696	20241011	092800	6495760	18890	18890	18890	18890	9
697	20241011	092700	6325750	18880	18880	18880	18880	0
698	20241011	092600	6325750	18880	18880	18880	18880	3
699	20241011	092500	6269110	18890	18890	18890	18890	0
700	20241011	092400	6269110	18890	18900	18900	18890	46
701	20241011	092300	5399750	18900	18900	18900	18900	0
702	20241011	092200	5399750	18900	18900	18900	18900	0
703	20241011	092100	5399750	18900	18900	18900	18900	9
704	20241011	092000	5229650	18900	18900	18900	18900	0
705	20241011	091900	5229650	18900	18900	18900	18900	12
706	20241011	091800	5002850	18900	18900	18900	18900	0
707	20241011	091700	5002850	18900	18920	18920	18900	5
708	20241011	091600	4908280	18920	18920	18920	18920	3
709	20241011	091500	4851520	18920	18920	18920	18920	2
710	20241011	091400	4813680	18930	18940	18940	18930	4
711	20241011	091300	4737940	18880	18880	18880	18880	120
712	20241011	091200	2472340	18880	18880	18880	18880	10
713	20241011	091100	2283540	18880	18880	18880	18880	0
714	20241011	091000	2283540	18880	18880	18880	18880	0
715	20241011	090900	2283540	18880	18890	18890	18880	16
716	20241011	090800	1981430	18870	18870	18870	18870	0
717	20241011	090700	1981430	18870	18870	18870	18870	22
718	20241011	090600	1566290	18870	18870	18870	18870	37
719	20241011	090500	868100	18870	18870	18870	18870	43
720	20241011	090400	56690	18890	18890	18890	18890	1
721	20241011	090300	37800	18890	18890	18890	18890	1
722	20241011	090200	18910	18910	18910	18910	18910	0
723	20241011	090100	18910	18910	18910	18910	18910	0
724	20241011	090000	18910	18910	18910	18910	18910	1