KissMeData/267290/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210200	24681590	18860	18860	18860	18860	14
3	20241018	210100	24681590	18860	18860	18860	18860	0
4	20241018	210000	24681590	18860	18860	18860	18860	0
5	20241018	205900	24681590	18860	18860	18860	18860	0
6	20241018	205800	24681590	18860	18860	18860	18860	0
7	20241018	205700	24681590	18860	18860	18860	18860	0
8	20241018	205600	24681590	18860	18860	18860	18860	0
9	20241018	205500	24681590	18860	18860	18860	18860	0
10	20241018	205400	24681590	18860	18860	18860	18860	0
11	20241018	205300	24681590	18860	18860	18860	18860	0
12	20241018	205200	24681590	18860	18860	18860	18860	0
13	20241018	205100	24681590	18860	18860	18860	18860	0
14	20241018	205000	24681590	18860	18860	18860	18860	0
15	20241018	204900	24681590	18860	18860	18860	18860	0
16	20241018	204800	24681590	18860	18860	18860	18860	0
17	20241018	204700	24681590	18860	18860	18860	18860	0
18	20241018	204600	24681590	18860	18860	18860	18860	0
19	20241018	204500	24681590	18860	18860	18860	18860	0
20	20241018	204400	24681590	18860	18860	18860	18860	0
21	20241018	204300	24681590	18860	18860	18860	18860	0
22	20241018	204200	24681590	18860	18860	18860	18860	0
23	20241018	204100	24681590	18860	18860	18860	18860	0
24	20241018	204000	24681590	18860	18860	18860	18860	0
25	20241018	203900	24681590	18860	18860	18860	18860	0
26	20241018	203800	24681590	18860	18860	18860	18860	0
27	20241018	203700	24681590	18860	18860	18860	18860	0
28	20241018	203600	24681590	18860	18860	18860	18860	0
29	20241018	203500	24681590	18860	18860	18860	18860	0
30	20241018	203400	24681590	18860	18860	18860	18860	0
31	20241018	203300	24681590	18860	18860	18860	18860	0
32	20241018	203200	24681590	18860	18860	18860	18860	14
33	20241018	203100	24681590	18860	18860	18860	18860	0
34	20241018	203000	24681590	18860	18860	18860	18860	0
35	20241018	202900	24681590	18860	18860	18860	18860	0
36	20241018	202800	24681590	18860	18860	18860	18860	0
37	20241018	202700	24681590	18860	18860	18860	18860	0
38	20241018	202600	24681590	18860	18860	18860	18860	0
39	20241018	202500	24681590	18860	18860	18860	18860	0
40	20241018	202400	24681590	18860	18860	18860	18860	0
41	20241018	202300	24681590	18860	18860	18860	18860	0
42	20241018	202200	24681590	18860	18860	18860	18860	0
43	20241018	202100	24681590	18860	18860	18860	18860	0
44	20241018	202000	24681590	18860	18860	18860	18860	0
45	20241018	201900	24681590	18860	18860	18860	18860	0
46	20241018	201800	24681590	18860	18860	18860	18860	0
47	20241018	201700	24681590	18860	18860	18860	18860	0
48	20241018	201600	24681590	18860	18860	18860	18860	0
49	20241018	201500	24681590	18860	18860	18860	18860	0
50	20241018	201400	24681590	18860	18860	18860	18860	0
51	20241018	201300	24681590	18860	18860	18860	18860	0
52	20241018	201200	24681590	18860	18860	18860	18860	0
53	20241018	201100	24681590	18860	18860	18860	18860	0
54	20241018	201000	24681590	18860	18860	18860	18860	0
55	20241018	200900	24681590	18860	18860	18860	18860	0
56	20241018	200800	24681590	18860	18860	18860	18860	0
57	20241018	200700	24681590	18860	18860	18860	18860	0
58	20241018	200600	24681590	18860	18860	18860	18860	0
59	20241018	200500	24681590	18860	18860	18860	18860	0
60	20241018	200400	24681590	18860	18860	18860	18860	0
61	20241018	200300	24681590	18860	18860	18860	18860	0
62	20241018	200200	24681590	18860	18860	18860	18860	14
63	20241018	200100	24681590	18860	18860	18860	18860	0
64	20241018	200000	24681590	18860	18860	18860	18860	0
65	20241018	195900	24681590	18860	18860	18860	18860	0
66	20241018	195800	24681590	18860	18860	18860	18860	0
67	20241018	195700	24681590	18860	18860	18860	18860	0
68	20241018	195600	24681590	18860	18860	18860	18860	0
69	20241018	195500	24681590	18860	18860	18860	18860	0
70	20241018	195400	24681590	18860	18860	18860	18860	0
71	20241018	195300	24681590	18860	18860	18860	18860	0
72	20241018	195200	24681590	18860	18860	18860	18860	0
73	20241018	195100	24681590	18860	18860	18860	18860	0
74	20241018	195000	24681590	18860	18860	18860	18860	0
75	20241018	194900	24681590	18860	18860	18860	18860	0
76	20241018	194800	24681590	18860	18860	18860	18860	0
77	20241018	194700	24681590	18860	18860	18860	18860	0
78	20241018	194600	24681590	18860	18860	18860	18860	0
79	20241018	194500	24681590	18860	18860	18860	18860	0
80	20241018	194400	24681590	18860	18860	18860	18860	0
81	20241018	194300	24681590	18860	18860	18860	18860	0
82	20241018	194200	24681590	18860	18860	18860	18860	0
83	20241018	194100	24681590	18860	18860	18860	18860	0
84	20241018	194000	24681590	18860	18860	18860	18860	0
85	20241018	193900	24681590	18860	18860	18860	18860	0
86	20241018	193800	24681590	18860	18860	18860	18860	0
87	20241018	193700	24681590	18860	18860	18860	18860	0
88	20241018	193600	24681590	18860	18860	18860	18860	0
89	20241018	193500	24681590	18860	18860	18860	18860	0
90	20241018	193400	24681590	18860	18860	18860	18860	0
91	20241018	193300	24681590	18860	18860	18860	18860	0
92	20241018	193200	24681590	18860	18860	18860	18860	14
93	20241018	193100	24681590	18860	18860	18860	18860	0
94	20241018	193000	24681590	18860	18860	18860	18860	0
95	20241018	192900	24681590	18860	18860	18860	18860	0
96	20241018	192800	24681590	18860	18860	18860	18860	0
97	20241018	192700	24681590	18860	18860	18860	18860	0
98	20241018	192600	24681590	18860	18860	18860	18860	0
99	20241018	192500	24681590	18860	18860	18860	18860	0
100	20241018	192400	24681590	18860	18860	18860	18860	0
101	20241018	192300	24681590	18860	18860	18860	18860	0
102	20241018	192200	24681590	18860	18860	18860	18860	0
103	20241018	192100	24681590	18860	18860	18860	18860	0
104	20241018	192000	24681590	18860	18860	18860	18860	0
105	20241018	191900	24681590	18860	18860	18860	18860	0
106	20241018	191800	24681590	18860	18860	18860	18860	0
107	20241018	191700	24681590	18860	18860	18860	18860	0
108	20241018	191600	24681590	18860	18860	18860	18860	0
109	20241018	191500	24681590	18860	18860	18860	18860	0
110	20241018	191400	24681590	18860	18860	18860	18860	0
111	20241018	191300	24681590	18860	18860	18860	18860	0
112	20241018	191200	24681590	18860	18860	18860	18860	0
113	20241018	191100	24681590	18860	18860	18860	18860	0
114	20241018	191000	24681590	18860	18860	18860	18860	0
115	20241018	190900	24681590	18860	18860	18860	18860	0
116	20241018	190800	24681590	18860	18860	18860	18860	0
117	20241018	190700	24681590	18860	18860	18860	18860	0
118	20241018	190600	24681590	18860	18860	18860	18860	0
119	20241018	190500	24681590	18860	18860	18860	18860	0
120	20241018	190400	24681590	18860	18860	18860	18860	0
121	20241018	190300	24681590	18860	18860	18860	18860	0
122	20241018	190200	24681590	18860	18860	18860	18860	14
123	20241018	190100	24681590	18860	18860	18860	18860	0
124	20241018	190000	24681590	18860	18860	18860	18860	0
125	20241018	185900	24681590	18860	18860	18860	18860	0
126	20241018	185800	24681590	18860	18860	18860	18860	0
127	20241018	185700	24681590	18860	18860	18860	18860	0
128	20241018	185600	24681590	18860	18860	18860	18860	0
129	20241018	185500	24681590	18860	18860	18860	18860	0
130	20241018	185400	24681590	18860	18860	18860	18860	0
131	20241018	185300	24681590	18860	18860	18860	18860	0
132	20241018	185200	24681590	18860	18860	18860	18860	0
133	20241018	185100	24681590	18860	18860	18860	18860	0
134	20241018	185000	24681590	18860	18860	18860	18860	0
135	20241018	184900	24681590	18860	18860	18860	18860	0
136	20241018	184800	24681590	18860	18860	18860	18860	0
137	20241018	184700	24681590	18860	18860	18860	18860	0
138	20241018	184600	24681590	18860	18860	18860	18860	0
139	20241018	184500	24681590	18860	18860	18860	18860	0
140	20241018	184400	24681590	18860	18860	18860	18860	0
141	20241018	184300	24681590	18860	18860	18860	18860	0
142	20241018	184200	24681590	18860	18860	18860	18860	0
143	20241018	184100	24681590	18860	18860	18860	18860	0
144	20241018	184000	24681590	18860	18860	18860	18860	0
145	20241018	183900	24681590	18860	18860	18860	18860	0
146	20241018	183800	24681590	18860	18860	18860	18860	0
147	20241018	183700	24681590	18860	18860	18860	18860	0
148	20241018	183600	24681590	18860	18860	18860	18860	0
149	20241018	183500	24681590	18860	18860	18860	18860	0
150	20241018	183400	24681590	18860	18860	18860	18860	0
151	20241018	183300	24681590	18860	18860	18860	18860	0
152	20241018	183200	24681590	18860	18860	18860	18860	14
153	20241018	183100	24681590	18860	18860	18860	18860	0
154	20241018	183000	24681590	18860	18860	18860	18860	0
155	20241018	182900	24681590	18860	18860	18860	18860	0
156	20241018	182800	24681590	18860	18860	18860	18860	0
157	20241018	182700	24681590	18860	18860	18860	18860	0
158	20241018	182600	24681590	18860	18860	18860	18860	0
159	20241018	182500	24681590	18860	18860	18860	18860	0
160	20241018	182400	24681590	18860	18860	18860	18860	0
161	20241018	182300	24681590	18860	18860	18860	18860	0
162	20241018	182200	24681590	18860	18860	18860	18860	0
163	20241018	182100	24681590	18860	18860	18860	18860	0
164	20241018	182000	24681590	18860	18860	18860	18860	0
165	20241018	181900	24681590	18860	18860	18860	18860	0
166	20241018	181800	24681590	18860	18860	18860	18860	0
167	20241018	181700	24681590	18860	18860	18860	18860	0
168	20241018	181600	24681590	18860	18860	18860	18860	0
169	20241018	181500	24681590	18860	18860	18860	18860	0
170	20241018	181400	24681590	18860	18860	18860	18860	0
171	20241018	181300	24681590	18860	18860	18860	18860	0
172	20241018	181200	24681590	18860	18860	18860	18860	0
173	20241018	181100	24681590	18860	18860	18860	18860	0
174	20241018	181000	24681590	18860	18860	18860	18860	0
175	20241018	180900	24681590	18860	18860	18860	18860	0
176	20241018	180800	24681590	18860	18860	18860	18860	0
177	20241018	180700	24681590	18860	18860	18860	18860	0
178	20241018	180600	24681590	18860	18860	18860	18860	0
179	20241018	180500	24681590	18860	18860	18860	18860	0
180	20241018	180400	24681590	18860	18860	18860	18860	0
181	20241018	180300	24681590	18860	18860	18860	18860	0
182	20241018	180200	24681590	18860	18860	18860	18860	14
183	20241018	180100	24681590	18860	18860	18860	18860	0
184	20241018	180000	24681590	18860	18860	18860	18860	0
185	20241018	175900	24681590	18860	18860	18860	18860	0
186	20241018	175800	24681590	18860	18860	18860	18860	0
187	20241018	175700	24681590	18860	18860	18860	18860	0
188	20241018	175600	24681590	18860	18860	18860	18860	0
189	20241018	175500	24681590	18860	18860	18860	18860	0
190	20241018	175400	24681590	18860	18860	18860	18860	0
191	20241018	175300	24681590	18860	18860	18860	18860	0
192	20241018	175200	24681590	18860	18860	18860	18860	0
193	20241018	175100	24681590	18860	18860	18860	18860	0
194	20241018	175000	24681590	18860	18860	18860	18860	0
195	20241018	174900	24681590	18860	18860	18860	18860	0
196	20241018	174800	24681590	18860	18860	18860	18860	0
197	20241018	174700	24681590	18860	18860	18860	18860	0
198	20241018	174600	24681590	18860	18860	18860	18860	0
199	20241018	174500	24681590	18860	18860	18860	18860	0
200	20241018	174400	24681590	18860	18860	18860	18860	0
201	20241018	174300	24681590	18860	18860	18860	18860	0
202	20241018	174200	24681590	18860	18860	18860	18860	0
203	20241018	174100	24681590	18860	18860	18860	18860	0
204	20241018	174000	24681590	18860	18860	18860	18860	0
205	20241018	173900	24681590	18860	18860	18860	18860	0
206	20241018	173800	24681590	18860	18860	18860	18860	0
207	20241018	173700	24681590	18860	18860	18860	18860	0
208	20241018	173600	24681590	18860	18860	18860	18860	0
209	20241018	173500	24681590	18860	18860	18860	18860	0
210	20241018	173400	24681590	18860	18860	18860	18860	0
211	20241018	173300	24681590	18860	18860	18860	18860	0
212	20241018	173200	24681590	18860	18860	18860	18860	14
213	20241018	173100	24681590	18860	18860	18860	18860	0
214	20241018	173000	24681590	18860	18860	18860	18860	0
215	20241018	172900	24681590	18860	18860	18860	18860	0
216	20241018	172800	24681590	18860	18860	18860	18860	0
217	20241018	172700	24681590	18860	18860	18860	18860	0
218	20241018	172600	24681590	18860	18860	18860	18860	0
219	20241018	172500	24681590	18860	18860	18860	18860	0
220	20241018	172400	24681590	18860	18860	18860	18860	0
221	20241018	172300	24681590	18860	18860	18860	18860	0
222	20241018	172200	24681590	18860	18860	18860	18860	0
223	20241018	172100	24681590	18860	18860	18860	18860	0
224	20241018	172000	24681590	18860	18860	18860	18860	0
225	20241018	171900	24681590	18860	18860	18860	18860	0
226	20241018	171800	24681590	18860	18860	18860	18860	0
227	20241018	171700	24681590	18860	18860	18860	18860	0
228	20241018	171600	24681590	18860	18860	18860	18860	0
229	20241018	171500	24681590	18860	18860	18860	18860	0
230	20241018	171400	24681590	18860	18860	18860	18860	0
231	20241018	171300	24681590	18860	18860	18860	18860	0
232	20241018	171200	24681590	18860	18860	18860	18860	0
233	20241018	171100	24681590	18860	18860	18860	18860	0
234	20241018	171000	24681590	18860	18860	18860	18860	0
235	20241018	170900	24681590	18860	18860	18860	18860	0
236	20241018	170800	24681590	18860	18860	18860	18860	0
237	20241018	170700	24681590	18860	18860	18860	18860	0
238	20241018	170600	24681590	18860	18860	18860	18860	0
239	20241018	170500	24681590	18860	18860	18860	18860	0
240	20241018	170400	24681590	18860	18860	18860	18860	0
241	20241018	170300	24681590	18860	18860	18860	18860	0
242	20241018	170200	24681590	18860	18860	18860	18860	14
243	20241018	170100	24681590	18860	18860	18860	18860	0
244	20241018	170000	24681590	18860	18860	18860	18860	0
245	20241018	165900	24681590	18860	18860	18860	18860	0
246	20241018	165800	24681590	18860	18860	18860	18860	0
247	20241018	165700	24681590	18860	18860	18860	18860	0
248	20241018	165600	24681590	18860	18860	18860	18860	0
249	20241018	165500	24681590	18860	18860	18860	18860	0
250	20241018	165400	24681590	18860	18860	18860	18860	0
251	20241018	165300	24681590	18860	18860	18860	18860	0
252	20241018	165200	24681590	18860	18860	18860	18860	0
253	20241018	165100	24681590	18860	18860	18860	18860	0
254	20241018	165000	24681590	18860	18860	18860	18860	0
255	20241018	164900	24681590	18860	18860	18860	18860	0
256	20241018	164800	24681590	18860	18860	18860	18860	0
257	20241018	164700	24681590	18860	18860	18860	18860	0
258	20241018	164600	24681590	18860	18860	18860	18860	0
259	20241018	164500	24681590	18860	18860	18860	18860	0
260	20241018	164400	24681590	18860	18860	18860	18860	0
261	20241018	164300	24681590	18860	18860	18860	18860	0
262	20241018	164200	24681590	18860	18860	18860	18860	0
263	20241018	164100	24681590	18860	18860	18860	18860	0
264	20241018	164000	24681590	18860	18860	18860	18860	0
265	20241018	163900	24681590	18860	18860	18860	18860	0
266	20241018	163800	24681590	18860	18860	18860	18860	0
267	20241018	163700	24681590	18860	18860	18860	18860	0
268	20241018	163600	24681590	18860	18860	18860	18860	0
269	20241018	163500	24681590	18860	18860	18860	18860	0
270	20241018	163400	24681590	18860	18860	18860	18860	0
271	20241018	163300	24681590	18860	18860	18860	18860	0
272	20241018	163200	24681590	18860	18860	18860	18860	14
273	20241018	163100	24681590	18860	18860	18860	18860	0
274	20241018	163000	24681590	18860	18860	18860	18860	0
275	20241018	162900	24681590	18860	18860	18860	18860	0
276	20241018	162800	24681590	18860	18860	18860	18860	0
277	20241018	162700	24681590	18860	18860	18860	18860	0
278	20241018	162600	24681590	18860	18860	18860	18860	0
279	20241018	162500	24681590	18860	18860	18860	18860	0
280	20241018	162400	24681590	18860	18860	18860	18860	0
281	20241018	162300	24681590	18860	18860	18860	18860	0
282	20241018	162200	24681590	18860	18860	18860	18860	0
283	20241018	162100	24681590	18860	18860	18860	18860	0
284	20241018	162000	24681590	18860	18860	18860	18860	0
285	20241018	161900	24681590	18860	18860	18860	18860	0
286	20241018	161800	24681590	18860	18860	18860	18860	0
287	20241018	161700	24681590	18860	18860	18860	18860	0
288	20241018	161600	24681590	18860	18860	18860	18860	0
289	20241018	161500	24681590	18860	18860	18860	18860	0
290	20241018	161400	24681590	18860	18860	18860	18860	0
291	20241018	161300	24681590	18860	18860	18860	18860	0
292	20241018	161200	24681590	18860	18860	18860	18860	0
293	20241018	161100	24681590	18860	18860	18860	18860	0
294	20241018	161000	24681590	18860	18860	18860	18860	0
295	20241018	160900	24681590	18860	18860	18860	18860	0
296	20241018	160800	24681590	18860	18860	18860	18860	0
297	20241018	160700	24681590	18860	18860	18860	18860	0
298	20241018	160600	24681590	18860	18860	18860	18860	0
299	20241018	160500	24681590	18860	18860	18860	18860	0
300	20241018	160400	24681590	18860	18860	18860	18860	0
301	20241018	160300	24681590	18860	18860	18860	18860	0
302	20241018	160200	24681590	18860	18860	18860	18860	14
303	20241018	160100	24681590	18860	18860	18860	18860	0
304	20241018	160000	24681590	18860	18860	18860	18860	0
305	20241018	155900	24681590	18860	18860	18860	18860	0
306	20241018	155800	24681590	18860	18860	18860	18860	0
307	20241018	155700	24681590	18860	18860	18860	18860	0
308	20241018	155600	24681590	18860	18860	18860	18860	0
309	20241018	155500	24681590	18860	18860	18860	18860	0
310	20241018	155400	24681590	18860	18860	18860	18860	0
311	20241018	155300	24681590	18860	18860	18860	18860	0
312	20241018	155200	24681590	18860	18860	18860	18860	0
313	20241018	155100	24681590	18860	18860	18860	18860	0
314	20241018	155000	24681590	18860	18860	18860	18860	0
315	20241018	154900	24681590	18860	18860	18860	18860	0
316	20241018	154800	24681590	18860	18860	18860	18860	0
317	20241018	154700	24681590	18860	18860	18860	18860	0
318	20241018	154600	24681590	18860	18860	18860	18860	0
319	20241018	154500	24681590	18860	18860	18860	18860	0
320	20241018	154400	24681590	18860	18860	18860	18860	0
321	20241018	154300	24681590	18860	18860	18860	18860	0
322	20241018	154200	24681590	18860	18860	18860	18860	0
323	20241018	154100	24681590	18860	18860	18860	18860	0
324	20241018	154000	24681590	18860	18860	18860	18860	0
325	20241018	153900	24681590	18860	18860	18860	18860	0
326	20241018	153800	24681590	18860	18860	18860	18860	0
327	20241018	153700	24681590	18860	18860	18860	18860	0
328	20241018	153600	24681590	18860	18860	18860	18860	0
329	20241018	153500	24681590	18860	18860	18860	18860	0
330	20241018	153400	24681590	18860	18860	18860	18860	0
331	20241018	153300	24681590	18860	18860	18860	18860	0
332	20241018	153200	24681590	18860	18860	18860	18860	14
333	20241018	153100	24681590	18860	18860	18860	18860	0
334	20241018	153000	24681590	18860	18860	18860	18860	14
335	20241018	152900	24417550	18860	18860	18860	18860	0
336	20241018	152800	24417550	18860	18860	18860	18860	0
337	20241018	152700	24417550	18860	18860	18860	18860	0
338	20241018	152600	24417550	18860	18860	18860	18860	0
339	20241018	152500	24417550	18860	18860	18860	18860	0
340	20241018	152400	24417550	18860	18860	18860	18860	0
341	20241018	152300	24417550	18860	18860	18860	18860	0
342	20241018	152200	24417550	18860	18860	18860	18860	0
343	20241018	152100	24417550	18860	18860	18860	18860	0
344	20241018	152000	24417550	18860	18860	18860	18860	0
345	20241018	151900	24417550	18860	18860	18860	18860	2
346	20241018	151800	24379830	18810	18810	18810	18810	0
347	20241018	151700	24379830	18810	18810	18810	18810	0
348	20241018	151600	24379830	18810	18810	18810	18810	0
349	20241018	151500	24379830	18810	18810	18810	18810	1
350	20241018	151400	24361020	18810	18860	18860	18810	2
351	20241018	151300	24323350	18870	18870	18870	18870	0
352	20241018	151200	24323350	18870	18870	18870	18870	0
353	20241018	151100	24323350	18870	18870	18870	18870	0
354	20241018	151000	24323350	18870	18870	18870	18870	1
355	20241018	150900	24304480	18800	18800	18800	18800	0
356	20241018	150800	24304480	18800	18800	18800	18800	0
357	20241018	150700	24304480	18800	18840	18840	18800	63
358	20241018	150600	23119840	18860	18860	18860	18860	5
359	20241018	150500	23025540	18860	18850	18860	18850	23
360	20241018	150400	22591890	18830	18830	18830	18830	1
361	20241018	150300	22573060	18830	18830	18830	18830	1
362	20241018	150200	22554230	18800	18800	18800	18800	0
363	20241018	150100	22554230	18800	18800	18800	18800	0
364	20241018	150000	22554230	18800	18800	18800	18800	0
365	20241018	145900	22554230	18800	18800	18800	18800	0
366	20241018	145800	22554230	18800	18800	18800	18800	0
367	20241018	145700	22554230	18800	18800	18800	18800	0
368	20241018	145600	22554230	18800	18800	18800	18800	0
369	20241018	145500	22554230	18800	18800	18800	18800	0
370	20241018	145400	22554230	18800	18800	18800	18800	0
371	20241018	145300	22554230	18800	18800	18800	18800	0
372	20241018	145200	22554230	18800	18800	18800	18800	0
373	20241018	145100	22554230	18800	18800	18800	18800	0
374	20241018	145000	22554230	18800	18800	18800	18800	0
375	20241018	144900	22554230	18800	18800	18800	18800	0
376	20241018	144800	22554230	18800	18800	18800	18800	0
377	20241018	144700	22554230	18800	18800	18800	18800	0
378	20241018	144600	22554230	18800	18800	18800	18800	0
379	20241018	144500	22554230	18800	18800	18800	18800	0
380	20241018	144400	22554230	18800	18800	18800	18800	0
381	20241018	144300	22554230	18800	18800	18800	18800	0
382	20241018	144200	22554230	18800	18800	18800	18800	0
383	20241018	144100	22554230	18800	18820	18820	18800	113
384	20241018	144000	20427710	18820	18820	18820	18820	0
385	20241018	143900	20427710	18820	18820	18820	18820	0
386	20241018	143800	20427710	18820	18820	18820	18820	0
387	20241018	143700	20427710	18820	18820	18820	18820	0
388	20241018	143600	20427710	18820	18820	18820	18820	111
389	20241018	143500	18338690	18820	18820	18820	18820	0
390	20241018	143400	18338690	18820	18820	18820	18820	0
391	20241018	143300	18338690	18820	18820	18820	18820	0
392	20241018	143200	18338690	18820	18820	18820	18820	0
393	20241018	143100	18338690	18820	18820	18820	18820	0
394	20241018	143000	18338690	18820	18820	18820	18820	0
395	20241018	142900	18338690	18820	18820	18820	18820	0
396	20241018	142800	18338690	18820	18820	18820	18820	0
397	20241018	142700	18338690	18820	18820	18820	18820	0
398	20241018	142600	18338690	18820	18820	18820	18820	0
399	20241018	142500	18338690	18820	18820	18820	18820	0
400	20241018	142400	18338690	18820	18820	18820	18820	0
401	20241018	142300	18338690	18820	18820	18820	18820	2
402	20241018	142200	18301050	18820	18820	18820	18820	0
403	20241018	142100	18301050	18820	18820	18820	18820	0
404	20241018	142000	18301050	18820	18820	18820	18820	0
405	20241018	141900	18301050	18820	18820	18820	18820	0
406	20241018	141800	18301050	18820	18820	18820	18820	27
407	20241018	141700	17792910	18810	18810	18810	18810	0
408	20241018	141600	17792910	18810	18810	18810	18810	0
409	20241018	141500	17792910	18810	18810	18810	18810	0
410	20241018	141400	17792910	18810	18810	18810	18810	0
411	20241018	141300	17792910	18810	18810	18810	18810	0
412	20241018	141200	17792910	18810	18810	18810	18810	0
413	20241018	141100	17792910	18810	18810	18810	18810	0
414	20241018	141000	17792910	18810	18810	18810	18810	0
415	20241018	140900	17792910	18810	18810	18810	18810	0
416	20241018	140800	17792910	18810	18810	18810	18810	14
417	20241018	140700	17529570	18800	18800	18800	18800	0
418	20241018	140600	17529570	18800	18800	18800	18800	0
419	20241018	140500	17529570	18800	18800	18800	18800	0
420	20241018	140400	17529570	18800	18800	18800	18800	0
421	20241018	140300	17529570	18800	18800	18800	18800	0
422	20241018	140200	17529570	18800	18800	18800	18800	0
423	20241018	140100	17529570	18800	18800	18800	18800	0
424	20241018	140000	17529570	18800	18800	18800	18800	0
425	20241018	135900	17529570	18800	18800	18800	18800	0
426	20241018	135800	17529570	18800	18800	18800	18800	0
427	20241018	135700	17529570	18800	18800	18800	18800	0
428	20241018	135600	17529570	18800	18800	18800	18800	0
429	20241018	135500	17529570	18800	18800	18800	18800	0
430	20241018	135400	17529570	18800	18800	18800	18800	0
431	20241018	135300	17529570	18800	18800	18800	18800	0
432	20241018	135200	17529570	18800	18800	18800	18800	0
433	20241018	135100	17529570	18800	18800	18800	18800	0
434	20241018	135000	17529570	18800	18810	18810	18800	6
435	20241018	134900	17416740	18810	18830	18830	18810	53
436	20241018	134800	16419350	18850	18850	18850	18850	0
437	20241018	134700	16419350	18850	18850	18850	18850	5
438	20241018	134600	16325100	18850	18850	18850	18850	1
439	20241018	134500	16306250	18810	18810	18810	18810	0
440	20241018	134400	16306250	18810	18810	18810	18810	0
441	20241018	134300	16306250	18810	18810	18810	18810	0
442	20241018	134200	16306250	18810	18810	18810	18810	0
443	20241018	134100	16306250	18810	18810	18810	18810	0
444	20241018	134000	16306250	18810	18810	18810	18810	0
445	20241018	133900	16306250	18810	18810	18810	18810	0
446	20241018	133800	16306250	18810	18810	18810	18810	0
447	20241018	133700	16306250	18810	18810	18810	18810	0
448	20241018	133600	16306250	18810	18810	18810	18810	0
449	20241018	133500	16306250	18810	18810	18810	18810	0
450	20241018	133400	16306250	18810	18810	18810	18810	0
451	20241018	133300	16306250	18810	18810	18810	18810	0
452	20241018	133200	16306250	18810	18850	18850	18810	6
453	20241018	133100	16193190	18850	18850	18850	18850	0
454	20241018	133000	16193190	18850	18850	18850	18850	0
455	20241018	132900	16193190	18850	18850	18850	18850	1
456	20241018	132800	16174340	18820	18820	18820	18820	0
457	20241018	132700	16174340	18820	18820	18820	18820	0
458	20241018	132600	16174340	18820	18820	18820	18820	0
459	20241018	132500	16174340	18820	18820	18820	18820	3
460	20241018	132400	16117880	18810	18810	18810	18810	0
461	20241018	132300	16117880	18810	18810	18810	18810	0
462	20241018	132200	16117880	18810	18810	18810	18810	0
463	20241018	132100	16117880	18810	18810	18810	18810	0
464	20241018	132000	16117880	18810	18810	18810	18810	0
465	20241018	131900	16117880	18810	18810	18810	18810	0
466	20241018	131800	16117880	18810	18810	18810	18810	0
467	20241018	131700	16117880	18810	18810	18810	18810	0
468	20241018	131600	16117880	18810	18810	18810	18810	0
469	20241018	131500	16117880	18810	18810	18810	18810	0
470	20241018	131400	16117880	18810	18810	18810	18810	0
471	20241018	131300	16117880	18810	18810	18810	18810	0
472	20241018	131200	16117880	18810	18810	18810	18810	0
473	20241018	131100	16117880	18810	18810	18810	18810	0
474	20241018	131000	16117880	18810	18810	18810	18810	0
475	20241018	130900	16117880	18810	18810	18810	18810	0
476	20241018	130800	16117880	18810	18810	18810	18810	0
477	20241018	130700	16117880	18810	18810	18810	18810	0
478	20241018	130600	16117880	18810	18810	18810	18810	0
479	20241018	130500	16117880	18810	18810	18810	18810	0
480	20241018	130400	16117880	18810	18810	18810	18810	0
481	20241018	130300	16117880	18810	18810	18810	18810	0
482	20241018	130200	16117880	18810	18810	18810	18810	0
483	20241018	130100	16117880	18810	18810	18810	18810	0
484	20241018	130000	16117880	18810	18810	18810	18810	0
485	20241018	125900	16117880	18810	18810	18810	18810	0
486	20241018	125800	16117880	18810	18810	18810	18810	0
487	20241018	125700	16117880	18810	18810	18810	18810	7
488	20241018	125600	15986210	18810	18810	18810	18810	0
489	20241018	125500	15986210	18810	18810	18810	18810	0
490	20241018	125400	15986210	18810	18810	18810	18810	0
491	20241018	125300	15986210	18810	18810	18810	18810	0
492	20241018	125200	15986210	18810	18810	18810	18810	0
493	20241018	125100	15986210	18810	18810	18810	18810	0
494	20241018	125000	15986210	18810	18810	18810	18810	0
495	20241018	124900	15986210	18810	18810	18810	18810	3
496	20241018	124800	15929780	18810	18810	18810	18810	0
497	20241018	124700	15929780	18810	18810	18810	18810	0
498	20241018	124600	15929780	18810	18820	18820	18810	152
499	20241018	124500	13070500	18820	18820	18820	18820	0
500	20241018	124400	13070500	18820	18820	18820	18820	0
501	20241018	124300	13070500	18820	18820	18820	18820	0
502	20241018	124200	13070500	18820	18820	18820	18820	0
503	20241018	124100	13070500	18820	18820	18820	18820	0
504	20241018	124000	13070500	18820	18820	18820	18820	0
505	20241018	123900	13070500	18820	18820	18820	18820	0
506	20241018	123800	13070500	18820	18820	18820	18820	0
507	20241018	123700	13070500	18820	18820	18820	18820	1
508	20241018	123600	13051680	18820	18820	18820	18820	0
509	20241018	123500	13051680	18820	18820	18820	18820	0
510	20241018	123400	13051680	18820	18820	18820	18820	0
511	20241018	123300	13051680	18820	18820	18820	18820	0
512	20241018	123200	13051680	18820	18820	18820	18820	0
513	20241018	123100	13051680	18820	18820	18820	18820	0
514	20241018	123000	13051680	18820	18820	18820	18820	0
515	20241018	122900	13051680	18820	18820	18820	18820	0
516	20241018	122800	13051680	18820	18820	18820	18820	0
517	20241018	122700	13051680	18820	18820	18820	18820	0
518	20241018	122600	13051680	18820	18820	18820	18820	0
519	20241018	122500	13051680	18820	18820	18820	18820	0
520	20241018	122400	13051680	18820	18820	18820	18820	0
521	20241018	122300	13051680	18820	18820	18820	18820	0
522	20241018	122200	13051680	18820	18820	18820	18820	0
523	20241018	122100	13051680	18820	18820	18820	18820	0
524	20241018	122000	13051680	18820	18820	18820	18820	0
525	20241018	121900	13051680	18820	18820	18820	18820	0
526	20241018	121800	13051680	18820	18820	18820	18820	0
527	20241018	121700	13051680	18820	18820	18820	18820	0
528	20241018	121600	13051680	18820	18820	18820	18820	8
529	20241018	121500	12901120	18880	18880	18880	18880	0
530	20241018	121400	12901120	18880	18880	18880	18880	0
531	20241018	121300	12901120	18880	18880	18880	18880	0
532	20241018	121200	12901120	18880	18880	18880	18880	0
533	20241018	121100	12901120	18880	18880	18880	18880	0
534	20241018	121000	12901120	18880	18880	18880	18880	0
535	20241018	120900	12901120	18880	18880	18880	18880	0
536	20241018	120800	12901120	18880	18880	18880	18880	0
537	20241018	120700	12901120	18880	18880	18880	18880	0
538	20241018	120600	12901120	18880	18880	18880	18880	0
539	20241018	120500	12901120	18880	18880	18880	18880	0
540	20241018	120400	12901120	18880	18880	18880	18880	0
541	20241018	120300	12901120	18880	18880	18880	18880	0
542	20241018	120200	12901120	18880	18880	18880	18880	4
543	20241018	120100	12825600	18880	18880	18880	18880	1
544	20241018	120000	12806720	18890	18880	18890	18880	5
545	20241018	115900	12712300	18820	18820	18820	18820	0
546	20241018	115800	12712300	18820	18820	18820	18820	19
547	20241018	115700	12354720	18820	18820	18820	18820	0
548	20241018	115600	12354720	18820	18820	18820	18820	0
549	20241018	115500	12354720	18820	18820	18820	18820	1
550	20241018	115400	12335900	18810	18810	18810	18810	0
551	20241018	115300	12335900	18810	18810	18810	18810	0
552	20241018	115200	12335900	18810	18810	18810	18810	0
553	20241018	115100	12335900	18810	18810	18810	18810	0
554	20241018	115000	12335900	18810	18810	18810	18810	0
555	20241018	114900	12335900	18810	18810	18810	18810	0
556	20241018	114800	12335900	18810	18810	18810	18810	0
557	20241018	114700	12335900	18810	18810	18810	18810	0
558	20241018	114600	12335900	18810	18810	18810	18810	0
559	20241018	114500	12335900	18810	18810	18810	18810	0
560	20241018	114400	12335900	18810	18810	18810	18810	0
561	20241018	114300	12335900	18810	18810	18810	18810	0
562	20241018	114200	12335900	18810	18810	18810	18810	0
563	20241018	114100	12335900	18810	18810	18810	18810	0
564	20241018	114000	12335900	18810	18810	18810	18810	1
565	20241018	113900	12317090	18820	18820	18820	18810	61
566	20241018	113800	11169140	18810	18810	18810	18810	0
567	20241018	113700	11169140	18810	18810	18810	18810	0
568	20241018	113600	11169140	18810	18810	18810	18810	0
569	20241018	113500	11169140	18810	18810	18810	18810	0
570	20241018	113400	11169140	18810	18810	18810	18810	0
571	20241018	113300	11169140	18810	18810	18810	18810	0
572	20241018	113200	11169140	18810	18810	18810	18810	0
573	20241018	113100	11169140	18810	18810	18810	18810	5
574	20241018	113000	11075090	18820	18820	18820	18820	1
575	20241018	112900	11056270	18810	18810	18810	18810	0
576	20241018	112800	11056270	18810	18810	18810	18810	0
577	20241018	112700	11056270	18810	18820	18820	18810	17
578	20241018	112600	10736370	18820	18820	18820	18820	0
579	20241018	112500	10736370	18820	18820	18820	18820	0
580	20241018	112400	10736370	18820	18820	18820	18820	0
581	20241018	112300	10736370	18820	18820	18820	18820	0
582	20241018	112200	10736370	18820	18820	18820	18820	0
583	20241018	112100	10736370	18820	18820	18820	18820	0
584	20241018	112000	10736370	18820	18820	18820	18820	0
585	20241018	111900	10736370	18820	18820	18820	18820	0
586	20241018	111800	10736370	18820	18820	18820	18820	0
587	20241018	111700	10736370	18820	18820	18820	18820	0
588	20241018	111600	10736370	18820	18820	18820	18820	1
589	20241018	111500	10717550	18860	18860	18860	18860	0
590	20241018	111400	10717550	18860	18860	18860	18860	0
591	20241018	111300	10717550	18860	18860	18860	18860	0
592	20241018	111200	10717550	18860	18860	18860	18860	0
593	20241018	111100	10717550	18860	18860	18860	18860	0
594	20241018	111000	10717550	18860	18860	18860	18860	0
595	20241018	110900	10717550	18860	18860	18860	18860	0
596	20241018	110800	10717550	18860	18870	18870	18860	7
597	20241018	110700	10585510	18880	18880	18880	18880	0
598	20241018	110600	10585510	18880	18880	18880	18880	0
599	20241018	110500	10585510	18880	18880	18880	18880	0
600	20241018	110400	10585510	18880	18880	18880	18880	0
601	20241018	110300	10585510	18880	18880	18880	18880	1
602	20241018	110200	10566630	18890	18890	18890	18890	0
603	20241018	110100	10566630	18890	18890	18890	18890	0
604	20241018	110000	10566630	18890	18890	18890	18890	0
605	20241018	105900	10566630	18890	18890	18890	18890	0
606	20241018	105800	10566630	18890	18890	18890	18890	0
607	20241018	105700	10566630	18890	18890	18890	18890	0
608	20241018	105600	10566630	18890	18890	18890	18890	0
609	20241018	105500	10566630	18890	18890	18890	18890	0
610	20241018	105400	10566630	18890	18890	18890	18890	0
611	20241018	105300	10566630	18890	18890	18890	18890	0
612	20241018	105200	10566630	18890	18890	18890	18890	0
613	20241018	105100	10566630	18890	18890	18890	18890	0
614	20241018	105000	10566630	18890	18890	18890	18890	0
615	20241018	104900	10566630	18890	18890	18890	18890	0
616	20241018	104800	10566630	18890	18890	18890	18890	0
617	20241018	104700	10566630	18890	18890	18890	18890	0
618	20241018	104600	10566630	18890	18880	18890	18880	5
619	20241018	104500	10472190	18860	18860	18860	18860	0
620	20241018	104400	10472190	18860	18860	18860	18860	0
621	20241018	104300	10472190	18860	18860	18860	18860	0
622	20241018	104200	10472190	18860	18860	18860	18860	5
623	20241018	104100	10377890	18880	18880	18880	18880	0
624	20241018	104000	10377890	18880	18880	18880	18880	0
625	20241018	103900	10377890	18880	18880	18880	18880	1
626	20241018	103800	10359010	18870	18870	18870	18870	0
627	20241018	103700	10359010	18870	18870	18870	18870	10
628	20241018	103600	10170310	18880	18880	18880	18880	1
629	20241018	103500	10151430	18810	18810	18810	18810	0
630	20241018	103400	10151430	18810	18810	18810	18810	0
631	20241018	103300	10151430	18810	18880	18890	18810	33
632	20241018	103200	9528500	18890	18890	18890	18890	0
633	20241018	103100	9528500	18890	18890	18890	18890	0
634	20241018	103000	9528500	18890	18890	18890	18890	0
635	20241018	102900	9528500	18890	18890	18890	18890	0
636	20241018	102800	9528500	18890	18890	18890	18890	0
637	20241018	102700	9528500	18890	18890	18890	18890	0
638	20241018	102600	9528500	18890	18890	18890	18890	0
639	20241018	102500	9528500	18890	18890	18890	18890	0
640	20241018	102400	9528500	18890	18890	18890	18890	0
641	20241018	102300	9528500	18890	18890	18890	18890	0
642	20241018	102200	9528500	18890	18890	18890	18890	0
643	20241018	102100	9528500	18890	18890	18890	18890	0
644	20241018	102000	9528500	18890	18890	18890	18890	0
645	20241018	101900	9528500	18890	18890	18890	18890	0
646	20241018	101800	9528500	18890	18890	18890	18890	7
647	20241018	101700	9396270	18890	18890	18890	18890	0
648	20241018	101600	9396270	18890	18890	18890	18890	5
649	20241018	101500	9301820	18890	18890	18890	18890	5
650	20241018	101400	9207370	18800	18800	18800	18800	0
651	20241018	101300	9207370	18800	18800	18800	18800	0
652	20241018	101200	9207370	18800	18800	18800	18800	0
653	20241018	101100	9207370	18800	18800	18800	18800	0
654	20241018	101000	9207370	18800	18800	18800	18800	0
655	20241018	100900	9207370	18800	18800	18800	18800	0
656	20241018	100800	9207370	18800	18800	18800	18800	0
657	20241018	100700	9207370	18800	18800	18800	18800	0
658	20241018	100600	9207370	18800	18800	18800	18800	0
659	20241018	100500	9207370	18800	18800	18800	18800	58
660	20241018	100400	8116970	18800	18800	18800	18800	0
661	20241018	100300	8116970	18800	18800	18800	18800	0
662	20241018	100200	8116970	18800	18800	18800	18800	0
663	20241018	100100	8116970	18800	18800	18800	18800	1
664	20241018	100000	8098170	18800	18790	18800	18790	78
665	20241018	095900	6631780	18790	18790	18790	18790	5
666	20241018	095800	6537830	18800	18800	18800	18800	0
667	20241018	095700	6537830	18800	18800	18800	18800	0
668	20241018	095600	6537830	18800	18800	18800	18800	0
669	20241018	095500	6537830	18800	18800	18800	18800	0
670	20241018	095400	6537830	18800	18800	18800	18800	0
671	20241018	095300	6537830	18800	18800	18800	18800	0
672	20241018	095200	6537830	18800	18800	18800	18800	0
673	20241018	095100	6537830	18800	18800	18800	18800	0
674	20241018	095000	6537830	18800	18800	18800	18800	0
675	20241018	094900	6537830	18800	18800	18800	18800	0
676	20241018	094800	6537830	18800	18800	18800	18800	0
677	20241018	094700	6537830	18800	18800	18800	18800	0
678	20241018	094600	6537830	18800	18800	18800	18800	0
679	20241018	094500	6537830	18800	18800	18800	18800	0
680	20241018	094400	6537830	18800	18800	18800	18800	0
681	20241018	094300	6537830	18800	18800	18800	18800	0
682	20241018	094200	6537830	18800	18800	18800	18800	0
683	20241018	094100	6537830	18800	18800	18800	18800	0
684	20241018	094000	6537830	18800	18800	18800	18780	5
685	20241018	093900	6443890	18770	18770	18770	18770	0
686	20241018	093800	6443890	18770	18770	18770	18770	0
687	20241018	093700	6443890	18770	18770	18770	18770	0
688	20241018	093600	6443890	18770	18770	18770	18770	0
689	20241018	093500	6443890	18770	18770	18770	18770	0
690	20241018	093400	6443890	18770	18770	18770	18770	59
691	20241018	093300	5336460	18780	18780	18780	18770	147
692	20241018	093200	2575970	18800	18800	18800	18800	1
693	20241018	093100	2557170	18790	18800	18800	18790	3
694	20241018	093000	2500780	18780	18790	18790	18780	28
695	20241018	092900	1974880	18780	18780	18780	18780	0
696	20241018	092800	1974880	18780	18780	18780	18780	0
697	20241018	092700	1974880	18780	18780	18780	18780	0
698	20241018	092600	1974880	18780	18780	18780	18780	4
699	20241018	092500	1899760	18800	18810	18810	18800	61
700	20241018	092400	752710	18810	18810	18810	18810	0
701	20241018	092300	752710	18810	18810	18810	18810	0
702	20241018	092200	752710	18810	18810	18810	18810	0
703	20241018	092100	752710	18810	18810	18810	18810	0
704	20241018	092000	752710	18810	18810	18810	18810	5
705	20241018	091900	658660	18810	18810	18810	18810	0
706	20241018	091800	658660	18810	18810	18810	18810	0
707	20241018	091700	658660	18810	18810	18810	18810	4
708	20241018	091600	583420	18820	18820	18820	18820	0
709	20241018	091500	583420	18820	18820	18820	18820	0
710	20241018	091400	583420	18820	18820	18820	18820	0
711	20241018	091300	583420	18820	18820	18820	18820	0
712	20241018	091200	583420	18820	18820	18820	18820	0
713	20241018	091100	583420	18820	18820	18820	18820	0
714	20241018	091000	583420	18820	18820	18820	18820	0
715	20241018	090900	583420	18820	18820	18820	18820	0
716	20241018	090800	583420	18820	18820	18820	18820	1
717	20241018	090700	564600	18820	18820	18820	18820	0
718	20241018	090600	564600	18820	18820	18820	18820	0
719	20241018	090500	564600	18820	18820	18820	18820	0
720	20241018	090400	564600	18820	18820	18820	18820	0
721	20241018	090300	564600	18820	18820	18820	18820	0
722	20241018	090200	564600	18820	18820	18820	18820	0
723	20241018	090100	564600	18820	18820	18820	18820	0
724	20241018	090000	564600	18820	18820	18820	18820	30