KissMeData/267290/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205900	48230220	18810	18810	18810	18810	275
3	20241017	205800	48230220	18810	18810	18810	18810	0
4	20241017	205700	48230220	18810	18810	18810	18810	0
5	20241017	205600	48230220	18810	18810	18810	18810	0
6	20241017	205500	48230220	18810	18810	18810	18810	0
7	20241017	205400	48230220	18810	18810	18810	18810	0
8	20241017	205300	48230220	18810	18810	18810	18810	0
9	20241017	205200	48230220	18810	18810	18810	18810	0
10	20241017	205100	48230220	18810	18810	18810	18810	0
11	20241017	205000	48230220	18810	18810	18810	18810	0
12	20241017	204900	48230220	18810	18810	18810	18810	0
13	20241017	204800	48230220	18810	18810	18810	18810	0
14	20241017	204700	48230220	18810	18810	18810	18810	0
15	20241017	204600	48230220	18810	18810	18810	18810	0
16	20241017	204500	48230220	18810	18810	18810	18810	0
17	20241017	204400	48230220	18810	18810	18810	18810	0
18	20241017	204300	48230220	18810	18810	18810	18810	0
19	20241017	204200	48230220	18810	18810	18810	18810	0
20	20241017	204100	48230220	18810	18810	18810	18810	0
21	20241017	204000	48230220	18810	18810	18810	18810	0
22	20241017	203900	48230220	18810	18810	18810	18810	0
23	20241017	203800	48230220	18810	18810	18810	18810	0
24	20241017	203700	48230220	18810	18810	18810	18810	0
25	20241017	203600	48230220	18810	18810	18810	18810	0
26	20241017	203500	48230220	18810	18810	18810	18810	0
27	20241017	203400	48230220	18810	18810	18810	18810	0
28	20241017	203300	48230220	18810	18810	18810	18810	0
29	20241017	203200	48230220	18810	18810	18810	18810	0
30	20241017	203100	48230220	18810	18810	18810	18810	0
31	20241017	203000	48230220	18810	18810	18810	18810	0
32	20241017	202900	48230220	18810	18810	18810	18810	275
33	20241017	202800	48230220	18810	18810	18810	18810	0
34	20241017	202700	48230220	18810	18810	18810	18810	0
35	20241017	202600	48230220	18810	18810	18810	18810	0
36	20241017	202500	48230220	18810	18810	18810	18810	0
37	20241017	202400	48230220	18810	18810	18810	18810	0
38	20241017	202300	48230220	18810	18810	18810	18810	0
39	20241017	202200	48230220	18810	18810	18810	18810	0
40	20241017	202100	48230220	18810	18810	18810	18810	0
41	20241017	202000	48230220	18810	18810	18810	18810	0
42	20241017	201900	48230220	18810	18810	18810	18810	0
43	20241017	201800	48230220	18810	18810	18810	18810	0
44	20241017	201700	48230220	18810	18810	18810	18810	0
45	20241017	201600	48230220	18810	18810	18810	18810	0
46	20241017	201500	48230220	18810	18810	18810	18810	0
47	20241017	201400	48230220	18810	18810	18810	18810	0
48	20241017	201300	48230220	18810	18810	18810	18810	0
49	20241017	201200	48230220	18810	18810	18810	18810	0
50	20241017	201100	48230220	18810	18810	18810	18810	0
51	20241017	201000	48230220	18810	18810	18810	18810	0
52	20241017	200900	48230220	18810	18810	18810	18810	0
53	20241017	200800	48230220	18810	18810	18810	18810	0
54	20241017	200700	48230220	18810	18810	18810	18810	0
55	20241017	200600	48230220	18810	18810	18810	18810	0
56	20241017	200500	48230220	18810	18810	18810	18810	0
57	20241017	200400	48230220	18810	18810	18810	18810	0
58	20241017	200300	48230220	18810	18810	18810	18810	0
59	20241017	200200	48230220	18810	18810	18810	18810	0
60	20241017	200100	48230220	18810	18810	18810	18810	0
61	20241017	200000	48230220	18810	18810	18810	18810	0
62	20241017	195900	48230220	18810	18810	18810	18810	275
63	20241017	195800	48230220	18810	18810	18810	18810	0
64	20241017	195700	48230220	18810	18810	18810	18810	0
65	20241017	195600	48230220	18810	18810	18810	18810	0
66	20241017	195500	48230220	18810	18810	18810	18810	0
67	20241017	195400	48230220	18810	18810	18810	18810	0
68	20241017	195300	48230220	18810	18810	18810	18810	0
69	20241017	195200	48230220	18810	18810	18810	18810	0
70	20241017	195100	48230220	18810	18810	18810	18810	0
71	20241017	195000	48230220	18810	18810	18810	18810	0
72	20241017	194900	48230220	18810	18810	18810	18810	0
73	20241017	194800	48230220	18810	18810	18810	18810	0
74	20241017	194700	48230220	18810	18810	18810	18810	0
75	20241017	194600	48230220	18810	18810	18810	18810	0
76	20241017	194500	48230220	18810	18810	18810	18810	0
77	20241017	194400	48230220	18810	18810	18810	18810	0
78	20241017	194300	48230220	18810	18810	18810	18810	0
79	20241017	194200	48230220	18810	18810	18810	18810	0
80	20241017	194100	48230220	18810	18810	18810	18810	0
81	20241017	194000	48230220	18810	18810	18810	18810	0
82	20241017	193900	48230220	18810	18810	18810	18810	0
83	20241017	193800	48230220	18810	18810	18810	18810	0
84	20241017	193700	48230220	18810	18810	18810	18810	0
85	20241017	193600	48230220	18810	18810	18810	18810	0
86	20241017	193500	48230220	18810	18810	18810	18810	0
87	20241017	193400	48230220	18810	18810	18810	18810	0
88	20241017	193300	48230220	18810	18810	18810	18810	0
89	20241017	193200	48230220	18810	18810	18810	18810	0
90	20241017	193100	48230220	18810	18810	18810	18810	0
91	20241017	193000	48230220	18810	18810	18810	18810	0
92	20241017	192900	48230220	18810	18810	18810	18810	275
93	20241017	192800	48230220	18810	18810	18810	18810	0
94	20241017	192700	48230220	18810	18810	18810	18810	0
95	20241017	192600	48230220	18810	18810	18810	18810	0
96	20241017	192500	48230220	18810	18810	18810	18810	0
97	20241017	192400	48230220	18810	18810	18810	18810	0
98	20241017	192300	48230220	18810	18810	18810	18810	0
99	20241017	192200	48230220	18810	18810	18810	18810	0
100	20241017	192100	48230220	18810	18810	18810	18810	0
101	20241017	192000	48230220	18810	18810	18810	18810	0
102	20241017	191900	48230220	18810	18810	18810	18810	0
103	20241017	191800	48230220	18810	18810	18810	18810	0
104	20241017	191700	48230220	18810	18810	18810	18810	0
105	20241017	191600	48230220	18810	18810	18810	18810	0
106	20241017	191500	48230220	18810	18810	18810	18810	0
107	20241017	191400	48230220	18810	18810	18810	18810	0
108	20241017	191300	48230220	18810	18810	18810	18810	0
109	20241017	191200	48230220	18810	18810	18810	18810	0
110	20241017	191100	48230220	18810	18810	18810	18810	0
111	20241017	191000	48230220	18810	18810	18810	18810	0
112	20241017	190900	48230220	18810	18810	18810	18810	0
113	20241017	190800	48230220	18810	18810	18810	18810	0
114	20241017	190700	48230220	18810	18810	18810	18810	0
115	20241017	190600	48230220	18810	18810	18810	18810	0
116	20241017	190500	48230220	18810	18810	18810	18810	0
117	20241017	190400	48230220	18810	18810	18810	18810	0
118	20241017	190300	48230220	18810	18810	18810	18810	0
119	20241017	190200	48230220	18810	18810	18810	18810	0
120	20241017	190100	48230220	18810	18810	18810	18810	0
121	20241017	190000	48230220	18810	18810	18810	18810	0
122	20241017	185900	48230220	18810	18810	18810	18810	275
123	20241017	185800	48230220	18810	18810	18810	18810	0
124	20241017	185700	48230220	18810	18810	18810	18810	0
125	20241017	185600	48230220	18810	18810	18810	18810	0
126	20241017	185500	48230220	18810	18810	18810	18810	0
127	20241017	185400	48230220	18810	18810	18810	18810	0
128	20241017	185300	48230220	18810	18810	18810	18810	0
129	20241017	185200	48230220	18810	18810	18810	18810	0
130	20241017	185100	48230220	18810	18810	18810	18810	0
131	20241017	185000	48230220	18810	18810	18810	18810	0
132	20241017	184900	48230220	18810	18810	18810	18810	0
133	20241017	184800	48230220	18810	18810	18810	18810	0
134	20241017	184700	48230220	18810	18810	18810	18810	0
135	20241017	184600	48230220	18810	18810	18810	18810	0
136	20241017	184500	48230220	18810	18810	18810	18810	0
137	20241017	184400	48230220	18810	18810	18810	18810	0
138	20241017	184300	48230220	18810	18810	18810	18810	0
139	20241017	184200	48230220	18810	18810	18810	18810	0
140	20241017	184100	48230220	18810	18810	18810	18810	0
141	20241017	184000	48230220	18810	18810	18810	18810	0
142	20241017	183900	48230220	18810	18810	18810	18810	0
143	20241017	183800	48230220	18810	18810	18810	18810	0
144	20241017	183700	48230220	18810	18810	18810	18810	0
145	20241017	183600	48230220	18810	18810	18810	18810	0
146	20241017	183500	48230220	18810	18810	18810	18810	0
147	20241017	183400	48230220	18810	18810	18810	18810	0
148	20241017	183300	48230220	18810	18810	18810	18810	0
149	20241017	183200	48230220	18810	18810	18810	18810	0
150	20241017	183100	48230220	18810	18810	18810	18810	0
151	20241017	183000	48230220	18810	18810	18810	18810	0
152	20241017	182900	48230220	18810	18810	18810	18810	275
153	20241017	182800	48230220	18810	18810	18810	18810	0
154	20241017	182700	48230220	18810	18810	18810	18810	0
155	20241017	182600	48230220	18810	18810	18810	18810	0
156	20241017	182500	48230220	18810	18810	18810	18810	0
157	20241017	182400	48230220	18810	18810	18810	18810	0
158	20241017	182300	48230220	18810	18810	18810	18810	0
159	20241017	182200	48230220	18810	18810	18810	18810	0
160	20241017	182100	48230220	18810	18810	18810	18810	0
161	20241017	182000	48230220	18810	18810	18810	18810	0
162	20241017	181900	48230220	18810	18810	18810	18810	0
163	20241017	181800	48230220	18810	18810	18810	18810	0
164	20241017	181700	48230220	18810	18810	18810	18810	0
165	20241017	181600	48230220	18810	18810	18810	18810	0
166	20241017	181500	48230220	18810	18810	18810	18810	0
167	20241017	181400	48230220	18810	18810	18810	18810	0
168	20241017	181300	48230220	18810	18810	18810	18810	0
169	20241017	181200	48230220	18810	18810	18810	18810	0
170	20241017	181100	48230220	18810	18810	18810	18810	0
171	20241017	181000	48230220	18810	18810	18810	18810	0
172	20241017	180900	48230220	18810	18810	18810	18810	0
173	20241017	180800	48230220	18810	18810	18810	18810	0
174	20241017	180700	48230220	18810	18810	18810	18810	0
175	20241017	180600	48230220	18810	18810	18810	18810	0
176	20241017	180500	48230220	18810	18810	18810	18810	0
177	20241017	180400	48230220	18810	18810	18810	18810	0
178	20241017	180300	48230220	18810	18810	18810	18810	0
179	20241017	180200	48230220	18810	18810	18810	18810	0
180	20241017	180100	48230220	18810	18810	18810	18810	0
181	20241017	180000	48230220	18810	18810	18810	18810	0
182	20241017	175900	48230220	18810	18810	18810	18810	275
183	20241017	175800	48230220	18810	18810	18810	18810	0
184	20241017	175700	48230220	18810	18810	18810	18810	0
185	20241017	175600	48230220	18810	18810	18810	18810	0
186	20241017	175500	48230220	18810	18810	18810	18810	0
187	20241017	175400	48230220	18810	18810	18810	18810	0
188	20241017	175300	48230220	18810	18810	18810	18810	0
189	20241017	175200	48230220	18810	18810	18810	18810	0
190	20241017	175100	48230220	18810	18810	18810	18810	0
191	20241017	175000	48230220	18810	18810	18810	18810	0
192	20241017	174900	48230220	18810	18810	18810	18810	0
193	20241017	174800	48230220	18810	18810	18810	18810	0
194	20241017	174700	48230220	18810	18810	18810	18810	0
195	20241017	174600	48230220	18810	18810	18810	18810	0
196	20241017	174500	48230220	18810	18810	18810	18810	0
197	20241017	174400	48230220	18810	18810	18810	18810	0
198	20241017	174300	48230220	18810	18810	18810	18810	0
199	20241017	174200	48230220	18810	18810	18810	18810	0
200	20241017	174100	48230220	18810	18810	18810	18810	0
201	20241017	174000	48230220	18810	18810	18810	18810	0
202	20241017	173900	48230220	18810	18810	18810	18810	0
203	20241017	173800	48230220	18810	18810	18810	18810	0
204	20241017	173700	48230220	18810	18810	18810	18810	0
205	20241017	173600	48230220	18810	18810	18810	18810	0
206	20241017	173500	48230220	18810	18810	18810	18810	0
207	20241017	173400	48230220	18810	18810	18810	18810	0
208	20241017	173300	48230220	18810	18810	18810	18810	0
209	20241017	173200	48230220	18810	18810	18810	18810	0
210	20241017	173100	48230220	18810	18810	18810	18810	0
211	20241017	173000	48230220	18810	18810	18810	18810	0
212	20241017	172900	48230220	18810	18810	18810	18810	275
213	20241017	172800	48230220	18810	18810	18810	18810	0
214	20241017	172700	48230220	18810	18810	18810	18810	0
215	20241017	172600	48230220	18810	18810	18810	18810	0
216	20241017	172500	48230220	18810	18810	18810	18810	0
217	20241017	172400	48230220	18810	18810	18810	18810	0
218	20241017	172300	48230220	18810	18810	18810	18810	0
219	20241017	172200	48230220	18810	18810	18810	18810	0
220	20241017	172100	48230220	18810	18810	18810	18810	0
221	20241017	172000	48230220	18810	18810	18810	18810	0
222	20241017	171900	48230220	18810	18810	18810	18810	0
223	20241017	171800	48230220	18810	18810	18810	18810	0
224	20241017	171700	48230220	18810	18810	18810	18810	0
225	20241017	171600	48230220	18810	18810	18810	18810	0
226	20241017	171500	48230220	18810	18810	18810	18810	0
227	20241017	171400	48230220	18810	18810	18810	18810	0
228	20241017	171300	48230220	18810	18810	18810	18810	0
229	20241017	171200	48230220	18810	18810	18810	18810	0
230	20241017	171100	48230220	18810	18810	18810	18810	0
231	20241017	171000	48230220	18810	18810	18810	18810	0
232	20241017	170900	48230220	18810	18810	18810	18810	0
233	20241017	170800	48230220	18810	18810	18810	18810	0
234	20241017	170700	48230220	18810	18810	18810	18810	0
235	20241017	170600	48230220	18810	18810	18810	18810	0
236	20241017	170500	48230220	18810	18810	18810	18810	0
237	20241017	170400	48230220	18810	18810	18810	18810	0
238	20241017	170300	48230220	18810	18810	18810	18810	0
239	20241017	170200	48230220	18810	18810	18810	18810	0
240	20241017	170100	48230220	18810	18810	18810	18810	0
241	20241017	170000	48230220	18810	18810	18810	18810	0
242	20241017	165900	48230220	18810	18810	18810	18810	275
243	20241017	165800	48230220	18810	18810	18810	18810	0
244	20241017	165700	48230220	18810	18810	18810	18810	0
245	20241017	165600	48230220	18810	18810	18810	18810	0
246	20241017	165500	48230220	18810	18810	18810	18810	0
247	20241017	165400	48230220	18810	18810	18810	18810	0
248	20241017	165300	48230220	18810	18810	18810	18810	0
249	20241017	165200	48230220	18810	18810	18810	18810	0
250	20241017	165100	48230220	18810	18810	18810	18810	0
251	20241017	165000	48230220	18810	18810	18810	18810	0
252	20241017	164900	48230220	18810	18810	18810	18810	0
253	20241017	164800	48230220	18810	18810	18810	18810	0
254	20241017	164700	48230220	18810	18810	18810	18810	0
255	20241017	164600	48230220	18810	18810	18810	18810	0
256	20241017	164500	48230220	18810	18810	18810	18810	0
257	20241017	164400	48230220	18810	18810	18810	18810	0
258	20241017	164300	48230220	18810	18810	18810	18810	0
259	20241017	164200	48230220	18810	18810	18810	18810	0
260	20241017	164100	48230220	18810	18810	18810	18810	0
261	20241017	164000	48230220	18810	18810	18810	18810	0
262	20241017	163900	48230220	18810	18810	18810	18810	0
263	20241017	163800	48230220	18810	18810	18810	18810	0
264	20241017	163700	48230220	18810	18810	18810	18810	0
265	20241017	163600	48230220	18810	18810	18810	18810	0
266	20241017	163500	48230220	18810	18810	18810	18810	0
267	20241017	163400	48230220	18810	18810	18810	18810	0
268	20241017	163300	48230220	18810	18810	18810	18810	0
269	20241017	163200	48230220	18810	18810	18810	18810	0
270	20241017	163100	48230220	18810	18810	18810	18810	0
271	20241017	163000	48230220	18810	18810	18810	18810	0
272	20241017	162900	48230220	18810	18810	18810	18810	275
273	20241017	162800	48230220	18810	18810	18810	18810	0
274	20241017	162700	48230220	18810	18810	18810	18810	0
275	20241017	162600	48230220	18810	18810	18810	18810	0
276	20241017	162500	48230220	18810	18810	18810	18810	0
277	20241017	162400	48230220	18810	18810	18810	18810	0
278	20241017	162300	48230220	18810	18810	18810	18810	0
279	20241017	162200	48230220	18810	18810	18810	18810	0
280	20241017	162100	48230220	18810	18810	18810	18810	0
281	20241017	162000	48230220	18810	18810	18810	18810	0
282	20241017	161900	48230220	18810	18810	18810	18810	0
283	20241017	161800	48230220	18810	18810	18810	18810	0
284	20241017	161700	48230220	18810	18810	18810	18810	0
285	20241017	161600	48230220	18810	18810	18810	18810	0
286	20241017	161500	48230220	18810	18810	18810	18810	0
287	20241017	161400	48230220	18810	18810	18810	18810	0
288	20241017	161300	48230220	18810	18810	18810	18810	0
289	20241017	161200	48230220	18810	18810	18810	18810	0
290	20241017	161100	48230220	18810	18810	18810	18810	0
291	20241017	161000	48230220	18810	18810	18810	18810	0
292	20241017	160900	48230220	18810	18810	18810	18810	0
293	20241017	160800	48230220	18810	18810	18810	18810	0
294	20241017	160700	48230220	18810	18810	18810	18810	0
295	20241017	160600	48230220	18810	18810	18810	18810	0
296	20241017	160500	48230220	18810	18810	18810	18810	0
297	20241017	160400	48230220	18810	18810	18810	18810	0
298	20241017	160300	48230220	18810	18810	18810	18810	0
299	20241017	160200	48230220	18810	18810	18810	18810	0
300	20241017	160100	48230220	18810	18810	18810	18810	0
301	20241017	160000	48230220	18810	18810	18810	18810	0
302	20241017	155900	48230220	18810	18810	18810	18810	275
303	20241017	155800	48230220	18810	18810	18810	18810	0
304	20241017	155700	48230220	18810	18810	18810	18810	0
305	20241017	155600	48230220	18810	18810	18810	18810	0
306	20241017	155500	48230220	18810	18810	18810	18810	0
307	20241017	155400	48230220	18810	18810	18810	18810	0
308	20241017	155300	48230220	18810	18810	18810	18810	0
309	20241017	155200	48230220	18810	18810	18810	18810	0
310	20241017	155100	48230220	18810	18810	18810	18810	0
311	20241017	155000	48230220	18810	18810	18810	18810	0
312	20241017	154900	48230220	18810	18810	18810	18810	0
313	20241017	154800	48230220	18810	18810	18810	18810	0
314	20241017	154700	48230220	18810	18810	18810	18810	0
315	20241017	154600	48230220	18810	18810	18810	18810	0
316	20241017	154500	48230220	18810	18810	18810	18810	0
317	20241017	154400	48230220	18810	18810	18810	18810	0
318	20241017	154300	48230220	18810	18810	18810	18810	0
319	20241017	154200	48230220	18810	18810	18810	18810	0
320	20241017	154100	48230220	18810	18810	18810	18810	0
321	20241017	154000	48230220	18810	18810	18810	18810	0
322	20241017	153900	48230220	18810	18810	18810	18810	0
323	20241017	153800	48230220	18810	18810	18810	18810	0
324	20241017	153700	48230220	18810	18810	18810	18810	0
325	20241017	153600	48230220	18810	18810	18810	18810	0
326	20241017	153500	48230220	18810	18810	18810	18810	0
327	20241017	153400	48230220	18810	18810	18810	18810	0
328	20241017	153300	48230220	18810	18810	18810	18810	0
329	20241017	153200	48230220	18810	18810	18810	18810	0
330	20241017	153100	48230220	18810	18810	18810	18810	0
331	20241017	153000	48230220	18810	18810	18810	18810	275
332	20241017	152900	43057470	18820	18820	18820	18820	0
333	20241017	152800	43057470	18820	18820	18820	18820	0
334	20241017	152700	43057470	18820	18820	18820	18820	0
335	20241017	152600	43057470	18820	18820	18820	18820	0
336	20241017	152500	43057470	18820	18820	18820	18820	0
337	20241017	152400	43057470	18820	18820	18820	18820	0
338	20241017	152300	43057470	18820	18820	18820	18820	0
339	20241017	152200	43057470	18820	18820	18820	18820	0
340	20241017	152100	43057470	18820	18820	18820	18820	0
341	20241017	152000	43057470	18820	18820	18820	18820	0
342	20241017	151900	43057470	18820	18830	18830	18820	138
343	20241017	151800	40460140	18820	18850	18850	18820	47
344	20241017	151700	39574990	18850	18850	18850	18850	0
345	20241017	151600	39574990	18850	18850	18850	18850	0
346	20241017	151500	39574990	18850	18850	18850	18850	1
347	20241017	151400	39556140	18880	18880	18880	18880	0
348	20241017	151300	39556140	18880	18850	18880	18850	6
349	20241017	151200	39442890	18850	18850	18850	18850	0
350	20241017	151100	39442890	18850	18850	18850	18850	0
351	20241017	151000	39442890	18850	18850	18850	18850	2
352	20241017	150900	39405190	18850	18850	18850	18850	6
353	20241017	150800	39292090	18850	18850	18850	18850	4
354	20241017	150700	39216690	18850	18850	18850	18850	4
355	20241017	150600	39141290	18850	18850	18850	18850	38
356	20241017	150500	38424990	18850	18850	18850	18850	0
357	20241017	150400	38424990	18850	18850	18850	18850	6
358	20241017	150300	38311890	18890	18890	18890	18890	0
359	20241017	150200	38311890	18890	18890	18890	18890	45
360	20241017	150100	37461840	18890	18890	18890	18890	0
361	20241017	150000	37461840	18890	18890	18890	18890	1
362	20241017	145900	37442950	18850	18850	18850	18850	0
363	20241017	145800	37442950	18850	18850	18850	18850	0
364	20241017	145700	37442950	18850	18850	18850	18850	0
365	20241017	145600	37442950	18850	18850	18850	18850	0
366	20241017	145500	37442950	18850	18850	18850	18850	0
367	20241017	145400	37442950	18850	18850	18850	18850	0
368	20241017	145300	37442950	18850	18850	18850	18850	0
369	20241017	145200	37442950	18850	18850	18850	18850	0
370	20241017	145100	37442950	18850	18850	18850	18850	0
371	20241017	145000	37442950	18850	18850	18850	18850	0
372	20241017	144900	37442950	18850	18850	18850	18850	0
373	20241017	144800	37442950	18850	18850	18850	18850	0
374	20241017	144700	37442950	18850	18850	18850	18850	5
375	20241017	144600	37348700	18850	18850	18850	18850	0
376	20241017	144500	37348700	18850	18850	18850	18850	2
377	20241017	144400	37311000	18840	18840	18840	18840	0
378	20241017	144300	37311000	18840	18840	18840	18840	0
379	20241017	144200	37311000	18840	18840	18840	18840	0
380	20241017	144100	37311000	18840	18840	18840	18840	0
381	20241017	144000	37311000	18840	18840	18840	18840	1
382	20241017	143900	37292160	18830	18830	18830	18830	0
383	20241017	143800	37292160	18830	18830	18830	18830	0
384	20241017	143700	37292160	18830	18830	18830	18830	0
385	20241017	143600	37292160	18830	18830	18830	18830	0
386	20241017	143500	37292160	18830	18830	18830	18830	0
387	20241017	143400	37292160	18830	18830	18830	18830	0
388	20241017	143300	37292160	18830	18830	18830	18830	0
389	20241017	143200	37292160	18830	18830	18830	18830	0
390	20241017	143100	37292160	18830	18830	18830	18830	0
391	20241017	143000	37292160	18830	18830	18830	18830	0
392	20241017	142900	37292160	18830	18830	18830	18830	0
393	20241017	142800	37292160	18830	18830	18830	18830	0
394	20241017	142700	37292160	18830	18830	18830	18830	0
395	20241017	142600	37292160	18830	18830	18830	18830	0
396	20241017	142500	37292160	18830	18830	18830	18830	0
397	20241017	142400	37292160	18830	18830	18830	18830	0
398	20241017	142300	37292160	18830	18830	18830	18830	0
399	20241017	142200	37292160	18830	18830	18830	18830	0
400	20241017	142100	37292160	18830	18830	18830	18830	0
401	20241017	142000	37292160	18830	18830	18830	18830	0
402	20241017	141900	37292160	18830	18830	18830	18830	0
403	20241017	141800	37292160	18830	18830	18830	18830	0
404	20241017	141700	37292160	18830	18830	18830	18830	0
405	20241017	141600	37292160	18830	18830	18830	18830	0
406	20241017	141500	37292160	18830	18830	18830	18830	0
407	20241017	141400	37292160	18830	18830	18830	18830	0
408	20241017	141300	37292160	18830	18830	18830	18830	0
409	20241017	141200	37292160	18830	18830	18830	18830	105
410	20241017	141100	35315010	18830	18830	18830	18830	0
411	20241017	141000	35315010	18830	18830	18830	18830	0
412	20241017	140900	35315010	18830	18830	18830	18830	0
413	20241017	140800	35315010	18830	18830	18830	18830	0
414	20241017	140700	35315010	18830	18830	18830	18830	0
415	20241017	140600	35315010	18830	18830	18830	18830	0
416	20241017	140500	35315010	18830	18830	18830	18830	0
417	20241017	140400	35315010	18830	18830	18830	18830	0
418	20241017	140300	35315010	18830	18830	18830	18830	0
419	20241017	140200	35315010	18830	18830	18830	18830	0
420	20241017	140100	35315010	18830	18830	18830	18830	1
421	20241017	140000	35296180	18820	18820	18820	18820	0
422	20241017	135900	35296180	18820	18820	18820	18820	0
423	20241017	135800	35296180	18820	18820	18820	18820	0
424	20241017	135700	35296180	18820	18830	18830	18820	227
425	20241017	135600	31024030	18820	18820	18820	18820	0
426	20241017	135500	31024030	18820	18820	18820	18820	0
427	20241017	135400	31024030	18820	18820	18820	18820	0
428	20241017	135300	31024030	18820	18820	18820	18820	0
429	20241017	135200	31024030	18820	18820	18820	18820	0
430	20241017	135100	31024030	18820	18820	18820	18820	0
431	20241017	135000	31024030	18820	18820	18820	18820	0
432	20241017	134900	31024030	18820	18820	18820	18820	0
433	20241017	134800	31024030	18820	18820	18820	18820	0
434	20241017	134700	31024030	18820	18820	18820	18820	0
435	20241017	134600	31024030	18820	18820	18820	18820	0
436	20241017	134500	31024030	18820	18820	18820	18820	0
437	20241017	134400	31024030	18820	18820	18820	18820	0
438	20241017	134300	31024030	18820	18820	18820	18820	0
439	20241017	134200	31024030	18820	18820	18820	18820	0
440	20241017	134100	31024030	18820	18820	18820	18820	0
441	20241017	134000	31024030	18820	18820	18820	18820	0
442	20241017	133900	31024030	18820	18820	18820	18820	0
443	20241017	133800	31024030	18820	18820	18820	18820	0
444	20241017	133700	31024030	18820	18820	18820	18820	0
445	20241017	133600	31024030	18820	18820	18820	18820	0
446	20241017	133500	31024030	18820	18820	18820	18820	0
447	20241017	133400	31024030	18820	18820	18820	18820	0
448	20241017	133300	31024030	18820	18820	18820	18820	0
449	20241017	133200	31024030	18820	18820	18820	18820	0
450	20241017	133100	31024030	18820	18820	18820	18820	0
451	20241017	133000	31024030	18820	18820	18820	18820	0
452	20241017	132900	31024030	18820	18820	18820	18820	0
453	20241017	132800	31024030	18820	18820	18820	18820	0
454	20241017	132700	31024030	18820	18820	18820	18820	0
455	20241017	132600	31024030	18820	18820	18820	18820	0
456	20241017	132500	31024030	18820	18820	18820	18820	0
457	20241017	132400	31024030	18820	18820	18820	18820	0
458	20241017	132300	31024030	18820	18820	18820	18820	0
459	20241017	132200	31024030	18820	18820	18820	18820	0
460	20241017	132100	31024030	18820	18820	18820	18820	0
461	20241017	132000	31024030	18820	18820	18820	18820	0
462	20241017	131900	31024030	18820	18820	18820	18820	0
463	20241017	131800	31024030	18820	18820	18820	18820	1
464	20241017	131700	31005210	18850	18850	18850	18850	0
465	20241017	131600	31005210	18850	18850	18850	18850	0
466	20241017	131500	31005210	18850	18850	18850	18850	0
467	20241017	131400	31005210	18850	18850	18850	18850	0
468	20241017	131300	31005210	18850	18850	18850	18850	0
469	20241017	131200	31005210	18850	18850	18850	18850	0
470	20241017	131100	31005210	18850	18850	18850	18850	0
471	20241017	131000	31005210	18850	18850	18850	18850	0
472	20241017	130900	31005210	18850	18850	18850	18850	0
473	20241017	130800	31005210	18850	18850	18850	18850	0
474	20241017	130700	31005210	18850	18850	18850	18850	0
475	20241017	130600	31005210	18850	18850	18850	18850	0
476	20241017	130500	31005210	18850	18850	18850	18850	0
477	20241017	130400	31005210	18850	18850	18850	18850	0
478	20241017	130300	31005210	18850	18850	18850	18850	0
479	20241017	130200	31005210	18850	18850	18850	18850	0
480	20241017	130100	31005210	18850	18850	18850	18850	0
481	20241017	130000	31005210	18850	18850	18850	18850	0
482	20241017	125900	31005210	18850	18850	18850	18850	0
483	20241017	125800	31005210	18850	18850	18850	18850	0
484	20241017	125700	31005210	18850	18850	18850	18850	0
485	20241017	125600	31005210	18850	18850	18850	18850	0
486	20241017	125500	31005210	18850	18850	18850	18850	0
487	20241017	125400	31005210	18850	18850	18850	18850	6
488	20241017	125300	30892110	18820	18820	18820	18820	0
489	20241017	125200	30892110	18820	18820	18820	18820	0
490	20241017	125100	30892110	18820	18820	18820	18820	0
491	20241017	125000	30892110	18820	18820	18820	18820	0
492	20241017	124900	30892110	18820	18820	18820	18820	0
493	20241017	124800	30892110	18820	18820	18820	18820	0
494	20241017	124700	30892110	18820	18820	18820	18820	0
495	20241017	124600	30892110	18820	18840	18840	18820	228
496	20241017	124500	26600570	18840	18840	18840	18840	0
497	20241017	124400	26600570	18840	18840	18840	18840	0
498	20241017	124300	26600570	18840	18840	18840	18840	0
499	20241017	124200	26600570	18840	18840	18840	18840	0
500	20241017	124100	26600570	18840	18840	18840	18840	0
501	20241017	124000	26600570	18840	18840	18840	18840	0
502	20241017	123900	26600570	18840	18840	18840	18840	1
503	20241017	123800	26581730	18840	18840	18840	18840	10
504	20241017	123700	26393330	18840	18840	18840	18840	1
505	20241017	123600	26374490	18820	18820	18820	18820	0
506	20241017	123500	26374490	18820	18820	18820	18820	0
507	20241017	123400	26374490	18820	18820	18820	18820	0
508	20241017	123300	26374490	18820	18820	18820	18820	0
509	20241017	123200	26374490	18820	18820	18820	18820	14
510	20241017	123100	26111010	18840	18840	18840	18840	0
511	20241017	123000	26111010	18840	18840	18840	18840	0
512	20241017	122900	26111010	18840	18840	18840	18840	0
513	20241017	122800	26111010	18840	18840	18840	18840	0
514	20241017	122700	26111010	18840	18840	18840	18840	2
515	20241017	122600	26073330	18820	18820	18820	18820	0
516	20241017	122500	26073330	18820	18820	18820	18820	0
517	20241017	122400	26073330	18820	18830	18830	18820	26
518	20241017	122300	25583850	18840	18840	18840	18840	1
519	20241017	122200	25565010	18840	18840	18840	18840	0
520	20241017	122100	25565010	18840	18840	18840	18840	32
521	20241017	122000	24962130	18850	18850	18850	18850	1
522	20241017	121900	24943280	18850	18850	18850	18850	0
523	20241017	121800	24943280	18850	18850	18850	18850	0
524	20241017	121700	24943280	18850	18850	18850	18850	0
525	20241017	121600	24943280	18850	18850	18850	18850	0
526	20241017	121500	24943280	18850	18850	18850	18850	0
527	20241017	121400	24943280	18850	18850	18850	18850	0
528	20241017	121300	24943280	18850	18850	18850	18850	0
529	20241017	121200	24943280	18850	18850	18850	18850	0
530	20241017	121100	24943280	18850	18850	18850	18850	0
531	20241017	121000	24943280	18850	18850	18850	18850	0
532	20241017	120900	24943280	18850	18850	18850	18850	0
533	20241017	120800	24943280	18850	18850	18850	18850	20
534	20241017	120700	24566280	18830	18830	18830	18830	0
535	20241017	120600	24566280	18830	18830	18830	18830	0
536	20241017	120500	24566280	18830	18830	18830	18830	0
537	20241017	120400	24566280	18830	18830	18830	18830	0
538	20241017	120300	24566280	18830	18830	18830	18830	0
539	20241017	120200	24566280	18830	18830	18830	18830	0
540	20241017	120100	24566280	18830	18830	18830	18830	0
541	20241017	120000	24566280	18830	18830	18830	18830	0
542	20241017	115900	24566280	18830	18830	18830	18830	6
543	20241017	115800	24453300	18830	18830	18830	18830	3
544	20241017	115700	24396810	18830	18830	18830	18830	0
545	20241017	115600	24396810	18830	18830	18830	18830	0
546	20241017	115500	24396810	18830	18830	18830	18830	1
547	20241017	115400	24377980	18820	18820	18820	18820	0
548	20241017	115300	24377980	18820	18820	18820	18820	0
549	20241017	115200	24377980	18820	18820	18820	18820	0
550	20241017	115100	24377980	18820	18820	18820	18820	0
551	20241017	115000	24377980	18820	18820	18820	18820	0
552	20241017	114900	24377980	18820	18820	18820	18820	0
553	20241017	114800	24377980	18820	18820	18820	18820	0
554	20241017	114700	24377980	18820	18820	18820	18820	0
555	20241017	114600	24377980	18820	18830	18830	18820	20
556	20241017	114500	24001570	18820	18820	18820	18820	0
557	20241017	114400	24001570	18820	18820	18820	18820	0
558	20241017	114300	24001570	18820	18820	18820	18820	0
559	20241017	114200	24001570	18820	18840	18850	18820	113
560	20241017	114100	21871950	18850	18850	18850	18850	0
561	20241017	114000	21871950	18850	18850	18850	18850	0
562	20241017	113900	21871950	18850	18850	18850	18850	0
563	20241017	113800	21871950	18850	18850	18850	18850	0
564	20241017	113700	21871950	18850	18850	18850	18850	0
565	20241017	113600	21871950	18850	18850	18850	18850	0
566	20241017	113500	21871950	18850	18850	18850	18850	40
567	20241017	113400	21117950	18820	18820	18820	18820	0
568	20241017	113300	21117950	18820	18830	18830	18820	425
569	20241017	113200	13118830	18890	18890	18890	18890	1
570	20241017	113100	13099940	18890	18890	18890	18890	0
571	20241017	113000	13099940	18890	18890	18890	18890	0
572	20241017	112900	13099940	18890	18890	18890	18890	0
573	20241017	112800	13099940	18890	18890	18890	18890	0
574	20241017	112700	13099940	18890	18890	18890	18890	0
575	20241017	112600	13099940	18890	18890	18890	18890	0
576	20241017	112500	13099940	18890	18890	18890	18890	0
577	20241017	112400	13099940	18890	18890	18890	18890	0
578	20241017	112300	13099940	18890	18890	18890	18890	0
579	20241017	112200	13099940	18890	18890	18890	18890	9
580	20241017	112100	12929930	18890	18890	18890	18890	0
581	20241017	112000	12929930	18890	18890	18890	18890	0
582	20241017	111900	12929930	18890	18890	18890	18890	0
583	20241017	111800	12929930	18890	18890	18890	18890	0
584	20241017	111700	12929930	18890	18890	18890	18890	0
585	20241017	111600	12929930	18890	18890	18890	18890	1
586	20241017	111500	12911040	18820	18820	18820	18820	0
587	20241017	111400	12911040	18820	18820	18820	18820	0
588	20241017	111300	12911040	18820	18820	18820	18820	0
589	20241017	111200	12911040	18820	18820	18820	18820	0
590	20241017	111100	12911040	18820	18820	18820	18820	0
591	20241017	111000	12911040	18820	18820	18820	18820	0
592	20241017	110900	12911040	18820	18820	18820	18820	0
593	20241017	110800	12911040	18820	18820	18820	18820	0
594	20241017	110700	12911040	18820	18820	18820	18820	0
595	20241017	110600	12911040	18820	18820	18820	18820	0
596	20241017	110500	12911040	18820	18820	18820	18820	0
597	20241017	110400	12911040	18820	18820	18820	18820	0
598	20241017	110300	12911040	18820	18820	18820	18820	2
599	20241017	110200	12873400	18820	18820	18820	18820	226
600	20241017	110100	8620080	18830	18830	18830	18830	0
601	20241017	110000	8620080	18830	18830	18830	18830	0
602	20241017	105900	8620080	18830	18830	18830	18830	0
603	20241017	105800	8620080	18830	18830	18830	18830	0
604	20241017	105700	8620080	18830	18830	18830	18830	0
605	20241017	105600	8620080	18830	18830	18830	18830	0
606	20241017	105500	8620080	18830	18830	18830	18830	0
607	20241017	105400	8620080	18830	18830	18830	18830	0
608	20241017	105300	8620080	18830	18830	18830	18830	0
609	20241017	105200	8620080	18830	18830	18830	18830	0
610	20241017	105100	8620080	18830	18830	18830	18830	0
611	20241017	105000	8620080	18830	18830	18830	18830	0
612	20241017	104900	8620080	18830	18830	18830	18830	0
613	20241017	104800	8620080	18830	18830	18830	18830	0
614	20241017	104700	8620080	18830	18830	18830	18830	0
615	20241017	104600	8620080	18830	18830	18830	18830	0
616	20241017	104500	8620080	18830	18830	18830	18830	0
617	20241017	104400	8620080	18830	18830	18830	18830	1
618	20241017	104300	8601250	18830	18830	18830	18830	0
619	20241017	104200	8601250	18830	18830	18830	18830	0
620	20241017	104100	8601250	18830	18830	18830	18830	7
621	20241017	104000	8469440	18890	18890	18890	18890	0
622	20241017	103900	8469440	18890	18890	18890	18890	0
623	20241017	103800	8469440	18890	18890	18890	18890	0
624	20241017	103700	8469440	18890	18890	18890	18890	0
625	20241017	103600	8469440	18890	18890	18890	18890	0
626	20241017	103500	8469440	18890	18890	18890	18890	0
627	20241017	103400	8469440	18890	18890	18890	18890	0
628	20241017	103300	8469440	18890	18890	18890	18890	0
629	20241017	103200	8469440	18890	18890	18890	18890	0
630	20241017	103100	8469440	18890	18890	18890	18890	0
631	20241017	103000	8469440	18890	18890	18890	18890	0
632	20241017	102900	8469440	18890	18890	18890	18890	0
633	20241017	102800	8469440	18890	18890	18890	18890	1
634	20241017	102700	8450550	18890	18890	18890	18890	0
635	20241017	102600	8450550	18890	18890	18890	18890	0
636	20241017	102500	8450550	18890	18890	18890	18890	0
637	20241017	102400	8450550	18890	18890	18890	18890	0
638	20241017	102300	8450550	18890	18890	18890	18890	0
639	20241017	102200	8450550	18890	18890	18890	18890	0
640	20241017	102100	8450550	18890	18890	18890	18890	0
641	20241017	102000	8450550	18890	18890	18890	18890	0
642	20241017	101900	8450550	18890	18890	18890	18890	0
643	20241017	101800	8450550	18890	18890	18890	18890	0
644	20241017	101700	8450550	18890	18890	18890	18890	0
645	20241017	101600	8450550	18890	18890	18890	18890	0
646	20241017	101500	8450550	18890	18890	18890	18890	1
647	20241017	101400	8431660	18820	18820	18820	18820	0
648	20241017	101300	8431660	18820	18820	18820	18820	0
649	20241017	101200	8431660	18820	18820	18820	18820	0
650	20241017	101100	8431660	18820	18820	18820	18820	11
651	20241017	101000	8224640	18820	18820	18820	18820	0
652	20241017	100900	8224640	18820	18820	18820	18820	0
653	20241017	100800	8224640	18820	18820	18820	18820	0
654	20241017	100700	8224640	18820	18820	18820	18820	0
655	20241017	100600	8224640	18820	18820	18820	18820	0
656	20241017	100500	8224640	18820	18820	18820	18820	0
657	20241017	100400	8224640	18820	18820	18820	18820	0
658	20241017	100300	8224640	18820	18820	18820	18820	0
659	20241017	100200	8224640	18820	18820	18820	18820	0
660	20241017	100100	8224640	18820	18820	18820	18820	0
661	20241017	100000	8224640	18820	18820	18820	18820	0
662	20241017	095900	8224640	18820	18820	18820	18820	0
663	20241017	095800	8224640	18820	18820	18820	18820	0
664	20241017	095700	8224640	18820	18820	18820	18820	0
665	20241017	095600	8224640	18820	18820	18820	18820	0
666	20241017	095500	8224640	18820	18820	18820	18820	0
667	20241017	095400	8224640	18820	18820	18820	18820	0
668	20241017	095300	8224640	18820	18820	18820	18820	0
669	20241017	095200	8224640	18820	18820	18820	18820	0
670	20241017	095100	8224640	18820	18820	18820	18820	0
671	20241017	095000	8224640	18820	18890	18890	18820	30
672	20241017	094900	7658220	18890	18890	18890	18890	0
673	20241017	094800	7658220	18890	18890	18890	18890	0
674	20241017	094700	7658220	18890	18890	18890	18890	0
675	20241017	094600	7658220	18890	18890	18890	18890	0
676	20241017	094500	7658220	18890	18890	18890	18890	0
677	20241017	094400	7658220	18890	18890	18890	18890	0
678	20241017	094300	7658220	18890	18890	18890	18890	0
679	20241017	094200	7658220	18890	18890	18890	18890	0
680	20241017	094100	7658220	18890	18890	18890	18890	0
681	20241017	094000	7658220	18890	18890	18890	18890	0
682	20241017	093900	7658220	18890	18890	18890	18890	1
683	20241017	093800	7639330	18890	18890	18890	18890	0
684	20241017	093700	7639330	18890	18890	18890	18890	0
685	20241017	093600	7639330	18890	18890	18890	18890	0
686	20241017	093500	7639330	18890	18890	18890	18890	0
687	20241017	093400	7639330	18890	18890	18890	18890	0
688	20241017	093300	7639330	18890	18890	18890	18890	0
689	20241017	093200	7639330	18890	18890	18890	18890	1
690	20241017	093100	7620440	18810	18810	18810	18810	0
691	20241017	093000	7620440	18810	18810	18810	18810	0
692	20241017	092900	7620440	18810	18810	18810	18810	0
693	20241017	092800	7620440	18810	18810	18810	18810	0
694	20241017	092700	7620440	18810	18830	18830	18810	57
695	20241017	092600	6548250	18810	18810	18810	18810	0
696	20241017	092500	6548250	18810	18810	18810	18810	0
697	20241017	092400	6548250	18810	18810	18810	18810	0
698	20241017	092300	6548250	18810	18810	18810	18810	0
699	20241017	092200	6548250	18810	18810	18810	18810	0
700	20241017	092100	6548250	18810	18810	18810	18810	0
701	20241017	092000	6548250	18810	18820	18820	18810	6
702	20241017	091900	6435370	18810	18810	18810	18810	0
703	20241017	091800	6435370	18810	18840	18840	18810	55
704	20241017	091700	5400630	18820	18820	18820	18820	0
705	20241017	091600	5400630	18820	18820	18820	18820	0
706	20241017	091500	5400630	18820	18820	18820	18820	0
707	20241017	091400	5400630	18820	18820	18820	18820	0
708	20241017	091300	5400630	18820	18820	18820	18820	0
709	20241017	091200	5400630	18820	18820	18820	18820	0
710	20241017	091100	5400630	18820	18820	18820	18820	1
711	20241017	091000	5381810	18820	18820	18820	18820	0
712	20241017	090900	5381810	18820	18820	18820	18820	0
713	20241017	090800	5381810	18820	18820	18820	18820	0
714	20241017	090700	5381810	18820	18820	18820	18820	0
715	20241017	090600	5381810	18820	18820	18820	18820	0
716	20241017	090500	5381810	18820	18820	18820	18820	0
717	20241017	090400	5381810	18820	18820	18820	18790	42
718	20241017	090300	4591580	18780	18820	18820	18780	16
719	20241017	090200	4290500	18820	18830	18830	18790	226
720	20241017	090100	37660	18830	18830	18830	18830	0
721	20241017	090000	37660	18830	18830	18830	18830	2