KissMeData/267290/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	205900	43367150	18760	18760	18760	18760	127
3	20241024	205800	43367150	18760	18760	18760	18760	0
4	20241024	205700	43367150	18760	18760	18760	18760	0
5	20241024	205600	43367150	18760	18760	18760	18760	0
6	20241024	205500	43367150	18760	18760	18760	18760	0
7	20241024	205400	43367150	18760	18760	18760	18760	0
8	20241024	205300	43367150	18760	18760	18760	18760	0
9	20241024	205200	43367150	18760	18760	18760	18760	0
10	20241024	205100	43367150	18760	18760	18760	18760	0
11	20241024	205000	43367150	18760	18760	18760	18760	0
12	20241024	204900	43367150	18760	18760	18760	18760	0
13	20241024	204800	43367150	18760	18760	18760	18760	0
14	20241024	204700	43367150	18760	18760	18760	18760	0
15	20241024	204600	43367150	18760	18760	18760	18760	0
16	20241024	204500	43367150	18760	18760	18760	18760	0
17	20241024	204400	43367150	18760	18760	18760	18760	0
18	20241024	204300	43367150	18760	18760	18760	18760	0
19	20241024	204200	43367150	18760	18760	18760	18760	0
20	20241024	204100	43367150	18760	18760	18760	18760	0
21	20241024	204000	43367150	18760	18760	18760	18760	0
22	20241024	203900	43367150	18760	18760	18760	18760	0
23	20241024	203800	43367150	18760	18760	18760	18760	0
24	20241024	203700	43367150	18760	18760	18760	18760	0
25	20241024	203600	43367150	18760	18760	18760	18760	0
26	20241024	203500	43367150	18760	18760	18760	18760	0
27	20241024	203400	43367150	18760	18760	18760	18760	0
28	20241024	203300	43367150	18760	18760	18760	18760	0
29	20241024	203200	43367150	18760	18760	18760	18760	0
30	20241024	203100	43367150	18760	18760	18760	18760	0
31	20241024	203000	43367150	18760	18760	18760	18760	0
32	20241024	202900	43367150	18760	18760	18760	18760	127
33	20241024	202800	43367150	18760	18760	18760	18760	0
34	20241024	202700	43367150	18760	18760	18760	18760	0
35	20241024	202600	43367150	18760	18760	18760	18760	0
36	20241024	202500	43367150	18760	18760	18760	18760	0
37	20241024	202400	43367150	18760	18760	18760	18760	0
38	20241024	202300	43367150	18760	18760	18760	18760	0
39	20241024	202200	43367150	18760	18760	18760	18760	0
40	20241024	202100	43367150	18760	18760	18760	18760	0
41	20241024	202000	43367150	18760	18760	18760	18760	0
42	20241024	201900	43367150	18760	18760	18760	18760	0
43	20241024	201800	43367150	18760	18760	18760	18760	0
44	20241024	201700	43367150	18760	18760	18760	18760	0
45	20241024	201600	43367150	18760	18760	18760	18760	0
46	20241024	201500	43367150	18760	18760	18760	18760	0
47	20241024	201400	43367150	18760	18760	18760	18760	0
48	20241024	201300	43367150	18760	18760	18760	18760	0
49	20241024	201200	43367150	18760	18760	18760	18760	0
50	20241024	201100	43367150	18760	18760	18760	18760	0
51	20241024	201000	43367150	18760	18760	18760	18760	0
52	20241024	200900	43367150	18760	18760	18760	18760	0
53	20241024	200800	43367150	18760	18760	18760	18760	0
54	20241024	200700	43367150	18760	18760	18760	18760	0
55	20241024	200600	43367150	18760	18760	18760	18760	0
56	20241024	200500	43367150	18760	18760	18760	18760	0
57	20241024	200400	43367150	18760	18760	18760	18760	0
58	20241024	200300	43367150	18760	18760	18760	18760	0
59	20241024	200200	43367150	18760	18760	18760	18760	0
60	20241024	200100	43367150	18760	18760	18760	18760	0
61	20241024	200000	43367150	18760	18760	18760	18760	0
62	20241024	195900	43367150	18760	18760	18760	18760	127
63	20241024	195800	43367150	18760	18760	18760	18760	0
64	20241024	195700	43367150	18760	18760	18760	18760	0
65	20241024	195600	43367150	18760	18760	18760	18760	0
66	20241024	195500	43367150	18760	18760	18760	18760	0
67	20241024	195400	43367150	18760	18760	18760	18760	0
68	20241024	195300	43367150	18760	18760	18760	18760	0
69	20241024	195200	43367150	18760	18760	18760	18760	0
70	20241024	195100	43367150	18760	18760	18760	18760	0
71	20241024	195000	43367150	18760	18760	18760	18760	0
72	20241024	194900	43367150	18760	18760	18760	18760	0
73	20241024	194800	43367150	18760	18760	18760	18760	0
74	20241024	194700	43367150	18760	18760	18760	18760	0
75	20241024	194600	43367150	18760	18760	18760	18760	0
76	20241024	194500	43367150	18760	18760	18760	18760	0
77	20241024	194400	43367150	18760	18760	18760	18760	0
78	20241024	194300	43367150	18760	18760	18760	18760	0
79	20241024	194200	43367150	18760	18760	18760	18760	0
80	20241024	194100	43367150	18760	18760	18760	18760	0
81	20241024	194000	43367150	18760	18760	18760	18760	0
82	20241024	193900	43367150	18760	18760	18760	18760	0
83	20241024	193800	43367150	18760	18760	18760	18760	0
84	20241024	193700	43367150	18760	18760	18760	18760	0
85	20241024	193600	43367150	18760	18760	18760	18760	0
86	20241024	193500	43367150	18760	18760	18760	18760	0
87	20241024	193400	43367150	18760	18760	18760	18760	0
88	20241024	193300	43367150	18760	18760	18760	18760	0
89	20241024	193200	43367150	18760	18760	18760	18760	0
90	20241024	193100	43367150	18760	18760	18760	18760	0
91	20241024	193000	43367150	18760	18760	18760	18760	0
92	20241024	192900	43367150	18760	18760	18760	18760	127
93	20241024	192800	43367150	18760	18760	18760	18760	0
94	20241024	192700	43367150	18760	18760	18760	18760	0
95	20241024	192600	43367150	18760	18760	18760	18760	0
96	20241024	192500	43367150	18760	18760	18760	18760	0
97	20241024	192400	43367150	18760	18760	18760	18760	0
98	20241024	192300	43367150	18760	18760	18760	18760	0
99	20241024	192200	43367150	18760	18760	18760	18760	0
100	20241024	192100	43367150	18760	18760	18760	18760	0
101	20241024	192000	43367150	18760	18760	18760	18760	0
102	20241024	191900	43367150	18760	18760	18760	18760	0
103	20241024	191800	43367150	18760	18760	18760	18760	0
104	20241024	191700	43367150	18760	18760	18760	18760	0
105	20241024	191600	43367150	18760	18760	18760	18760	0
106	20241024	191500	43367150	18760	18760	18760	18760	0
107	20241024	191400	43367150	18760	18760	18760	18760	0
108	20241024	191300	43367150	18760	18760	18760	18760	0
109	20241024	191200	43367150	18760	18760	18760	18760	0
110	20241024	191100	43367150	18760	18760	18760	18760	0
111	20241024	191000	43367150	18760	18760	18760	18760	0
112	20241024	190900	43367150	18760	18760	18760	18760	0
113	20241024	190800	43367150	18760	18760	18760	18760	0
114	20241024	190700	43367150	18760	18760	18760	18760	0
115	20241024	190600	43367150	18760	18760	18760	18760	0
116	20241024	190500	43367150	18760	18760	18760	18760	0
117	20241024	190400	43367150	18760	18760	18760	18760	0
118	20241024	190300	43367150	18760	18760	18760	18760	0
119	20241024	190200	43367150	18760	18760	18760	18760	0
120	20241024	190100	43367150	18760	18760	18760	18760	0
121	20241024	190000	43367150	18760	18760	18760	18760	0
122	20241024	185900	43367150	18760	18760	18760	18760	127
123	20241024	185800	43367150	18760	18760	18760	18760	0
124	20241024	185700	43367150	18760	18760	18760	18760	0
125	20241024	185600	43367150	18760	18760	18760	18760	0
126	20241024	185500	43367150	18760	18760	18760	18760	0
127	20241024	185400	43367150	18760	18760	18760	18760	0
128	20241024	185300	43367150	18760	18760	18760	18760	0
129	20241024	185200	43367150	18760	18760	18760	18760	0
130	20241024	185100	43367150	18760	18760	18760	18760	0
131	20241024	185000	43367150	18760	18760	18760	18760	0
132	20241024	184900	43367150	18760	18760	18760	18760	0
133	20241024	184800	43367150	18760	18760	18760	18760	0
134	20241024	184700	43367150	18760	18760	18760	18760	0
135	20241024	184600	43367150	18760	18760	18760	18760	0
136	20241024	184500	43367150	18760	18760	18760	18760	0
137	20241024	184400	43367150	18760	18760	18760	18760	0
138	20241024	184300	43367150	18760	18760	18760	18760	0
139	20241024	184200	43367150	18760	18760	18760	18760	0
140	20241024	184100	43367150	18760	18760	18760	18760	0
141	20241024	184000	43367150	18760	18760	18760	18760	0
142	20241024	183900	43367150	18760	18760	18760	18760	0
143	20241024	183800	43367150	18760	18760	18760	18760	0
144	20241024	183700	43367150	18760	18760	18760	18760	0
145	20241024	183600	43367150	18760	18760	18760	18760	0
146	20241024	183500	43367150	18760	18760	18760	18760	0
147	20241024	183400	43367150	18760	18760	18760	18760	0
148	20241024	183300	43367150	18760	18760	18760	18760	0
149	20241024	183200	43367150	18760	18760	18760	18760	0
150	20241024	183100	43367150	18760	18760	18760	18760	0
151	20241024	183000	43367150	18760	18760	18760	18760	0
152	20241024	182900	43367150	18760	18760	18760	18760	127
153	20241024	182800	43367150	18760	18760	18760	18760	0
154	20241024	182700	43367150	18760	18760	18760	18760	0
155	20241024	182600	43367150	18760	18760	18760	18760	0
156	20241024	182500	43367150	18760	18760	18760	18760	0
157	20241024	182400	43367150	18760	18760	18760	18760	0
158	20241024	182300	43367150	18760	18760	18760	18760	0
159	20241024	182200	43367150	18760	18760	18760	18760	0
160	20241024	182100	43367150	18760	18760	18760	18760	0
161	20241024	182000	43367150	18760	18760	18760	18760	0
162	20241024	181900	43367150	18760	18760	18760	18760	0
163	20241024	181800	43367150	18760	18760	18760	18760	0
164	20241024	181700	43367150	18760	18760	18760	18760	0
165	20241024	181600	43367150	18760	18760	18760	18760	0
166	20241024	181500	43367150	18760	18760	18760	18760	0
167	20241024	181400	43367150	18760	18760	18760	18760	0
168	20241024	181300	43367150	18760	18760	18760	18760	0
169	20241024	181200	43367150	18760	18760	18760	18760	0
170	20241024	181100	43367150	18760	18760	18760	18760	0
171	20241024	181000	43367150	18760	18760	18760	18760	0
172	20241024	180900	43367150	18760	18760	18760	18760	0
173	20241024	180800	43367150	18760	18760	18760	18760	0
174	20241024	180700	43367150	18760	18760	18760	18760	0
175	20241024	180600	43367150	18760	18760	18760	18760	0
176	20241024	180500	43367150	18760	18760	18760	18760	0
177	20241024	180400	43367150	18760	18760	18760	18760	0
178	20241024	180300	43367150	18760	18760	18760	18760	0
179	20241024	180200	43367150	18760	18760	18760	18760	0
180	20241024	180100	43367150	18760	18760	18760	18760	0
181	20241024	180000	43367150	18760	18760	18760	18760	0
182	20241024	175900	43367150	18760	18760	18760	18760	127
183	20241024	175800	43367150	18760	18760	18760	18760	0
184	20241024	175700	43367150	18760	18760	18760	18760	0
185	20241024	175600	43367150	18760	18760	18760	18760	0
186	20241024	175500	43367150	18760	18760	18760	18760	0
187	20241024	175400	43367150	18760	18760	18760	18760	0
188	20241024	175300	43367150	18760	18760	18760	18760	0
189	20241024	175200	43367150	18760	18760	18760	18760	0
190	20241024	175100	43367150	18760	18760	18760	18760	0
191	20241024	175000	43367150	18760	18760	18760	18760	0
192	20241024	174900	43367150	18760	18760	18760	18760	0
193	20241024	174800	43367150	18760	18760	18760	18760	0
194	20241024	174700	43367150	18760	18760	18760	18760	0
195	20241024	174600	43367150	18760	18760	18760	18760	0
196	20241024	174500	43367150	18760	18760	18760	18760	0
197	20241024	174400	43367150	18760	18760	18760	18760	0
198	20241024	174300	43367150	18760	18760	18760	18760	0
199	20241024	174200	43367150	18760	18760	18760	18760	0
200	20241024	174100	43367150	18760	18760	18760	18760	0
201	20241024	174000	43367150	18760	18760	18760	18760	0
202	20241024	173900	43367150	18760	18760	18760	18760	0
203	20241024	173800	43367150	18760	18760	18760	18760	0
204	20241024	173700	43367150	18760	18760	18760	18760	0
205	20241024	173600	43367150	18760	18760	18760	18760	0
206	20241024	173500	43367150	18760	18760	18760	18760	0
207	20241024	173400	43367150	18760	18760	18760	18760	0
208	20241024	173300	43367150	18760	18760	18760	18760	0
209	20241024	173200	43367150	18760	18760	18760	18760	0
210	20241024	173100	43367150	18760	18760	18760	18760	0
211	20241024	173000	43367150	18760	18760	18760	18760	0
212	20241024	172900	43367150	18760	18760	18760	18760	127
213	20241024	172800	43367150	18760	18760	18760	18760	0
214	20241024	172700	43367150	18760	18760	18760	18760	0
215	20241024	172600	43367150	18760	18760	18760	18760	0
216	20241024	172500	43367150	18760	18760	18760	18760	0
217	20241024	172400	43367150	18760	18760	18760	18760	0
218	20241024	172300	43367150	18760	18760	18760	18760	0
219	20241024	172200	43367150	18760	18760	18760	18760	0
220	20241024	172100	43367150	18760	18760	18760	18760	0
221	20241024	172000	43367150	18760	18760	18760	18760	0
222	20241024	171900	43367150	18760	18760	18760	18760	0
223	20241024	171800	43367150	18760	18760	18760	18760	0
224	20241024	171700	43367150	18760	18760	18760	18760	0
225	20241024	171600	43367150	18760	18760	18760	18760	0
226	20241024	171500	43367150	18760	18760	18760	18760	0
227	20241024	171400	43367150	18760	18760	18760	18760	0
228	20241024	171300	43367150	18760	18760	18760	18760	0
229	20241024	171200	43367150	18760	18760	18760	18760	0
230	20241024	171100	43367150	18760	18760	18760	18760	0
231	20241024	171000	43367150	18760	18760	18760	18760	0
232	20241024	170900	43367150	18760	18760	18760	18760	0
233	20241024	170800	43367150	18760	18760	18760	18760	0
234	20241024	170700	43367150	18760	18760	18760	18760	0
235	20241024	170600	43367150	18760	18760	18760	18760	0
236	20241024	170500	43367150	18760	18760	18760	18760	0
237	20241024	170400	43367150	18760	18760	18760	18760	0
238	20241024	170300	43367150	18760	18760	18760	18760	0
239	20241024	170200	43367150	18760	18760	18760	18760	0
240	20241024	170100	43367150	18760	18760	18760	18760	0
241	20241024	170000	43367150	18760	18760	18760	18760	0
242	20241024	165900	43367150	18760	18760	18760	18760	127
243	20241024	165800	43367150	18760	18760	18760	18760	0
244	20241024	165700	43367150	18760	18760	18760	18760	0
245	20241024	165600	43367150	18760	18760	18760	18760	0
246	20241024	165500	43367150	18760	18760	18760	18760	0
247	20241024	165400	43367150	18760	18760	18760	18760	0
248	20241024	165300	43367150	18760	18760	18760	18760	0
249	20241024	165200	43367150	18760	18760	18760	18760	0
250	20241024	165100	43367150	18760	18760	18760	18760	0
251	20241024	165000	43367150	18760	18760	18760	18760	0
252	20241024	164900	43367150	18760	18760	18760	18760	0
253	20241024	164800	43367150	18760	18760	18760	18760	0
254	20241024	164700	43367150	18760	18760	18760	18760	0
255	20241024	164600	43367150	18760	18760	18760	18760	0
256	20241024	164500	43367150	18760	18760	18760	18760	0
257	20241024	164400	43367150	18760	18760	18760	18760	0
258	20241024	164300	43367150	18760	18760	18760	18760	0
259	20241024	164200	43367150	18760	18760	18760	18760	0
260	20241024	164100	43367150	18760	18760	18760	18760	0
261	20241024	164000	43367150	18760	18760	18760	18760	0
262	20241024	163900	43367150	18760	18760	18760	18760	0
263	20241024	163800	43367150	18760	18760	18760	18760	0
264	20241024	163700	43367150	18760	18760	18760	18760	0
265	20241024	163600	43367150	18760	18760	18760	18760	0
266	20241024	163500	43367150	18760	18760	18760	18760	0
267	20241024	163400	43367150	18760	18760	18760	18760	0
268	20241024	163300	43367150	18760	18760	18760	18760	0
269	20241024	163200	43367150	18760	18760	18760	18760	0
270	20241024	163100	43367150	18760	18760	18760	18760	0
271	20241024	163000	43367150	18760	18760	18760	18760	0
272	20241024	162900	43367150	18760	18760	18760	18760	127
273	20241024	162800	43367150	18760	18760	18760	18760	0
274	20241024	162700	43367150	18760	18760	18760	18760	0
275	20241024	162600	43367150	18760	18760	18760	18760	0
276	20241024	162500	43367150	18760	18760	18760	18760	0
277	20241024	162400	43367150	18760	18760	18760	18760	0
278	20241024	162300	43367150	18760	18760	18760	18760	0
279	20241024	162200	43367150	18760	18760	18760	18760	0
280	20241024	162100	43367150	18760	18760	18760	18760	0
281	20241024	162000	43367150	18760	18760	18760	18760	0
282	20241024	161900	43367150	18760	18760	18760	18760	0
283	20241024	161800	43367150	18760	18760	18760	18760	0
284	20241024	161700	43367150	18760	18760	18760	18760	0
285	20241024	161600	43367150	18760	18760	18760	18760	0
286	20241024	161500	43367150	18760	18760	18760	18760	0
287	20241024	161400	43367150	18760	18760	18760	18760	0
288	20241024	161300	43367150	18760	18760	18760	18760	0
289	20241024	161200	43367150	18760	18760	18760	18760	0
290	20241024	161100	43367150	18760	18760	18760	18760	0
291	20241024	161000	43367150	18760	18760	18760	18760	0
292	20241024	160900	43367150	18760	18760	18760	18760	0
293	20241024	160800	43367150	18760	18760	18760	18760	0
294	20241024	160700	43367150	18760	18760	18760	18760	0
295	20241024	160600	43367150	18760	18760	18760	18760	0
296	20241024	160500	43367150	18760	18760	18760	18760	0
297	20241024	160400	43367150	18760	18760	18760	18760	0
298	20241024	160300	43367150	18760	18760	18760	18760	0
299	20241024	160200	43367150	18760	18760	18760	18760	0
300	20241024	160100	43367150	18760	18760	18760	18760	0
301	20241024	160000	43367150	18760	18760	18760	18760	0
302	20241024	155900	43367150	18760	18760	18760	18760	127
303	20241024	155800	43367150	18760	18760	18760	18760	0
304	20241024	155700	43367150	18760	18760	18760	18760	0
305	20241024	155600	43367150	18760	18760	18760	18760	0
306	20241024	155500	43367150	18760	18760	18760	18760	0
307	20241024	155400	43367150	18760	18760	18760	18760	0
308	20241024	155300	43367150	18760	18760	18760	18760	0
309	20241024	155200	43367150	18760	18760	18760	18760	0
310	20241024	155100	43367150	18760	18760	18760	18760	0
311	20241024	155000	43367150	18760	18760	18760	18760	0
312	20241024	154900	43367150	18760	18760	18760	18760	0
313	20241024	154800	43367150	18760	18760	18760	18760	0
314	20241024	154700	43367150	18760	18760	18760	18760	0
315	20241024	154600	43367150	18760	18760	18760	18760	0
316	20241024	154500	43367150	18760	18760	18760	18760	0
317	20241024	154400	43367150	18760	18760	18760	18760	0
318	20241024	154300	43367150	18760	18760	18760	18760	0
319	20241024	154200	43367150	18760	18760	18760	18760	0
320	20241024	154100	43367150	18760	18760	18760	18760	0
321	20241024	154000	43367150	18760	18760	18760	18760	0
322	20241024	153900	43367150	18760	18760	18760	18760	0
323	20241024	153800	43367150	18760	18760	18760	18760	0
324	20241024	153700	43367150	18760	18760	18760	18760	0
325	20241024	153600	43367150	18760	18760	18760	18760	0
326	20241024	153500	43367150	18760	18760	18760	18760	0
327	20241024	153400	43367150	18760	18760	18760	18760	0
328	20241024	153300	43367150	18760	18760	18760	18760	0
329	20241024	153200	43367150	18760	18760	18760	18760	0
330	20241024	153100	43367150	18760	18760	18760	18760	0
331	20241024	153000	43367150	18760	18760	18760	18760	127
332	20241024	152900	40984630	18770	18770	18770	18770	0
333	20241024	152800	40984630	18770	18770	18770	18770	0
334	20241024	152700	40984630	18770	18770	18770	18770	0
335	20241024	152600	40984630	18770	18770	18770	18770	0
336	20241024	152500	40984630	18770	18770	18770	18770	0
337	20241024	152400	40984630	18770	18770	18770	18770	0
338	20241024	152300	40984630	18770	18770	18770	18770	0
339	20241024	152200	40984630	18770	18770	18770	18770	0
340	20241024	152100	40984630	18770	18770	18770	18770	0
341	20241024	152000	40984630	18770	18770	18770	18770	0
342	20241024	151900	40984630	18770	18770	18770	18770	0
343	20241024	151800	40984630	18770	18820	18820	18770	2
344	20241024	151700	40947040	18820	18820	18820	18820	0
345	20241024	151600	40947040	18820	18820	18820	18820	0
346	20241024	151500	40947040	18820	18820	18820	18820	0
347	20241024	151400	40947040	18820	18820	18820	18820	0
348	20241024	151300	40947040	18820	18820	18820	18820	0
349	20241024	151200	40947040	18820	18820	18820	18820	0
350	20241024	151100	40947040	18820	18780	18820	18770	159
351	20241024	151000	37962110	18850	18850	18850	18850	0
352	20241024	150900	37962110	18850	18850	18850	18850	0
353	20241024	150800	37962110	18850	18850	18850	18850	0
354	20241024	150700	37962110	18850	18850	18850	18850	0
355	20241024	150600	37962110	18850	18850	18850	18850	0
356	20241024	150500	37962110	18850	18850	18850	18850	0
357	20241024	150400	37962110	18850	18850	18850	18850	0
358	20241024	150300	37962110	18850	18850	18850	18850	0
359	20241024	150200	37962110	18850	18850	18850	18850	1
360	20241024	150100	37943260	18780	18780	18780	18780	0
361	20241024	150000	37943260	18780	18780	18780	18780	0
362	20241024	145900	37943260	18780	18780	18780	18780	0
363	20241024	145800	37943260	18780	18780	18780	18780	4
364	20241024	145700	37868140	18780	18780	18780	18780	12
365	20241024	145600	37642780	18780	18780	18780	18780	0
366	20241024	145500	37642780	18780	18780	18780	18780	2
367	20241024	145400	37605220	18810	18810	18810	18810	0
368	20241024	145300	37605220	18810	18810	18810	18810	0
369	20241024	145200	37605220	18810	18810	18810	18810	1
370	20241024	145100	37586410	18770	18770	18770	18770	0
371	20241024	145000	37586410	18770	18770	18770	18770	0
372	20241024	144900	37586410	18770	18770	18770	18770	0
373	20241024	144800	37586410	18770	18770	18770	18770	0
374	20241024	144700	37586410	18770	18770	18770	18770	0
375	20241024	144600	37586410	18770	18770	18770	18770	0
376	20241024	144500	37586410	18770	18770	18770	18770	0
377	20241024	144400	37586410	18770	18780	18780	18770	56
378	20241024	144300	36535120	18780	18780	18780	18780	0
379	20241024	144200	36535120	18780	18780	18780	18780	0
380	20241024	144100	36535120	18780	18780	18780	18780	1
381	20241024	144000	36516340	18770	18780	18780	18770	108
382	20241024	143900	34488230	18780	18780	18780	18780	0
383	20241024	143800	34488230	18780	18780	18780	18780	0
384	20241024	143700	34488230	18780	18800	18800	18780	13
385	20241024	143600	34244010	18790	18790	18790	18790	0
386	20241024	143500	34244010	18790	18800	18800	18790	91
387	20241024	143400	32533320	18810	18810	18810	18810	0
388	20241024	143300	32533320	18810	18810	18810	18810	0
389	20241024	143200	32533320	18810	18810	18810	18810	0
390	20241024	143100	32533320	18810	18810	18810	18810	0
391	20241024	143000	32533320	18810	18810	18810	18810	0
392	20241024	142900	32533320	18810	18810	18810	18810	0
393	20241024	142800	32533320	18810	18810	18810	18810	1
394	20241024	142700	32514510	18810	18810	18810	18810	0
395	20241024	142600	32514510	18810	18810	18810	18810	0
396	20241024	142500	32514510	18810	18810	18810	18810	0
397	20241024	142400	32514510	18810	18810	18810	18810	0
398	20241024	142300	32514510	18810	18810	18810	18810	0
399	20241024	142200	32514510	18810	18810	18810	18810	0
400	20241024	142100	32514510	18810	18810	18810	18810	1
401	20241024	142000	32495700	18810	18810	18810	18810	0
402	20241024	141900	32495700	18810	18810	18810	18810	0
403	20241024	141800	32495700	18810	18810	18810	18810	0
404	20241024	141700	32495700	18810	18810	18810	18810	0
405	20241024	141600	32495700	18810	18810	18810	18810	0
406	20241024	141500	32495700	18810	18810	18810	18810	0
407	20241024	141400	32495700	18810	18810	18810	18810	0
408	20241024	141300	32495700	18810	18810	18810	18810	0
409	20241024	141200	32495700	18810	18810	18810	18810	0
410	20241024	141100	32495700	18810	18810	18810	18810	0
411	20241024	141000	32495700	18810	18810	18810	18810	0
412	20241024	140900	32495700	18810	18810	18810	18810	0
413	20241024	140800	32495700	18810	18810	18810	18810	0
414	20241024	140700	32495700	18810	18810	18810	18810	0
415	20241024	140600	32495700	18810	18810	18810	18810	0
416	20241024	140500	32495700	18810	18810	18810	18810	0
417	20241024	140400	32495700	18810	18810	18810	18810	0
418	20241024	140300	32495700	18810	18810	18810	18810	0
419	20241024	140200	32495700	18810	18810	18810	18810	0
420	20241024	140100	32495700	18810	18810	18810	18810	0
421	20241024	140000	32495700	18810	18810	18810	18810	0
422	20241024	135900	32495700	18810	18810	18810	18810	0
423	20241024	135800	32495700	18810	18810	18810	18810	0
424	20241024	135700	32495700	18810	18810	18810	18810	0
425	20241024	135600	32495700	18810	18810	18810	18810	0
426	20241024	135500	32495700	18810	18810	18810	18810	0
427	20241024	135400	32495700	18810	18810	18810	18810	0
428	20241024	135300	32495700	18810	18810	18810	18810	0
429	20241024	135200	32495700	18810	18810	18810	18810	223
430	20241024	135100	28301070	18810	18810	18810	18810	0
431	20241024	135000	28301070	18810	18810	18810	18810	0
432	20241024	134900	28301070	18810	18810	18810	18810	0
433	20241024	134800	28301070	18810	18810	18810	18810	0
434	20241024	134700	28301070	18810	18810	18810	18810	0
435	20241024	134600	28301070	18810	18810	18810	18810	0
436	20241024	134500	28301070	18810	18810	18810	18810	0
437	20241024	134400	28301070	18810	18810	18810	18810	0
438	20241024	134300	28301070	18810	18810	18810	18810	5
439	20241024	134200	28207020	18810	18810	18810	18810	0
440	20241024	134100	28207020	18810	18810	18810	18810	0
441	20241024	134000	28207020	18810	18810	18810	18810	0
442	20241024	133900	28207020	18810	18810	18810	18810	0
443	20241024	133800	28207020	18810	18810	18810	18810	0
444	20241024	133700	28207020	18810	18810	18810	18810	0
445	20241024	133600	28207020	18810	18810	18810	18810	0
446	20241024	133500	28207020	18810	18810	18810	18810	0
447	20241024	133400	28207020	18810	18810	18810	18810	0
448	20241024	133300	28207020	18810	18810	18810	18810	0
449	20241024	133200	28207020	18810	18810	18810	18810	0
450	20241024	133100	28207020	18810	18820	18820	18810	32
451	20241024	133000	27605020	18810	18810	18810	18810	0
452	20241024	132900	27605020	18810	18810	18810	18810	0
453	20241024	132800	27605020	18810	18810	18810	18810	0
454	20241024	132700	27605020	18810	18810	18810	18810	0
455	20241024	132600	27605020	18810	18810	18810	18810	0
456	20241024	132500	27605020	18810	18810	18810	18810	3
457	20241024	132400	27548590	18810	18840	18840	18810	30
458	20241024	132300	26984050	18810	18810	18810	18810	0
459	20241024	132200	26984050	18810	18810	18810	18810	0
460	20241024	132100	26984050	18810	18810	18810	18810	0
461	20241024	132000	26984050	18810	18810	18810	18810	0
462	20241024	131900	26984050	18810	18810	18810	18810	0
463	20241024	131800	26984050	18810	18810	18810	18810	0
464	20241024	131700	26984050	18810	18810	18810	18810	0
465	20241024	131600	26984050	18810	18810	18810	18810	0
466	20241024	131500	26984050	18810	18810	18810	18810	0
467	20241024	131400	26984050	18810	18810	18810	18810	0
468	20241024	131300	26984050	18810	18810	18810	18810	0
469	20241024	131200	26984050	18810	18810	18810	18810	0
470	20241024	131100	26984050	18810	18810	18810	18810	0
471	20241024	131000	26984050	18810	18810	18810	18810	0
472	20241024	130900	26984050	18810	18810	18810	18810	0
473	20241024	130800	26984050	18810	18810	18810	18810	0
474	20241024	130700	26984050	18810	18810	18810	18810	0
475	20241024	130600	26984050	18810	18810	18810	18810	0
476	20241024	130500	26984050	18810	18810	18810	18810	0
477	20241024	130400	26984050	18810	18810	18810	18810	0
478	20241024	130300	26984050	18810	18810	18810	18810	0
479	20241024	130200	26984050	18810	18810	18810	18810	0
480	20241024	130100	26984050	18810	18810	18810	18810	0
481	20241024	130000	26984050	18810	18850	18860	18810	140
482	20241024	125900	24344320	18820	18820	18820	18820	0
483	20241024	125800	24344320	18820	18820	18820	18820	0
484	20241024	125700	24344320	18820	18820	18820	18820	0
485	20241024	125600	24344320	18820	18850	18850	18820	228
486	20241024	125500	20047360	18810	18810	18810	18810	0
487	20241024	125400	20047360	18810	18810	18810	18810	0
488	20241024	125300	20047360	18810	18810	18810	18810	0
489	20241024	125200	20047360	18810	18810	18810	18810	0
490	20241024	125100	20047360	18810	18810	18810	18810	0
491	20241024	125000	20047360	18810	18810	18810	18810	0
492	20241024	124900	20047360	18810	18810	18810	18810	4
493	20241024	124800	19972120	18810	18810	18810	18810	0
494	20241024	124700	19972120	18810	18810	18810	18810	0
495	20241024	124600	19972120	18810	18810	18810	18810	0
496	20241024	124500	19972120	18810	18810	18810	18810	0
497	20241024	124400	19972120	18810	18810	18810	18810	0
498	20241024	124300	19972120	18810	18810	18810	18810	0
499	20241024	124200	19972120	18810	18810	18810	18810	0
500	20241024	124100	19972120	18810	18810	18810	18810	0
501	20241024	124000	19972120	18810	18810	18810	18810	0
502	20241024	123900	19972120	18810	18810	18810	18810	0
503	20241024	123800	19972120	18810	18810	18810	18810	0
504	20241024	123700	19972120	18810	18810	18810	18810	0
505	20241024	123600	19972120	18810	18810	18810	18810	0
506	20241024	123500	19972120	18810	18810	18810	18810	0
507	20241024	123400	19972120	18810	18810	18810	18810	0
508	20241024	123300	19972120	18810	18810	18810	18810	0
509	20241024	123200	19972120	18810	18810	18810	18810	15
510	20241024	123100	19689970	18810	18810	18810	18810	0
511	20241024	123000	19689970	18810	18810	18810	18810	0
512	20241024	122900	19689970	18810	18810	18810	18810	0
513	20241024	122800	19689970	18810	18810	18810	18810	0
514	20241024	122700	19689970	18810	18810	18810	18810	0
515	20241024	122600	19689970	18810	18810	18810	18810	0
516	20241024	122500	19689970	18810	18810	18810	18810	0
517	20241024	122400	19689970	18810	18810	18810	18810	0
518	20241024	122300	19689970	18810	18810	18810	18810	0
519	20241024	122200	19689970	18810	18810	18810	18810	0
520	20241024	122100	19689970	18810	18810	18810	18810	2
521	20241024	122000	19652350	18810	18810	18810	18810	0
522	20241024	121900	19652350	18810	18810	18810	18810	0
523	20241024	121800	19652350	18810	18810	18810	18810	0
524	20241024	121700	19652350	18810	18810	18810	18810	0
525	20241024	121600	19652350	18810	18810	18810	18810	0
526	20241024	121500	19652350	18810	18810	18810	18810	0
527	20241024	121400	19652350	18810	18860	18860	18810	2
528	20241024	121300	19614680	18790	18790	18790	18790	0
529	20241024	121200	19614680	18790	18790	18790	18790	0
530	20241024	121100	19614680	18790	18790	18790	18790	0
531	20241024	121000	19614680	18790	18790	18790	18790	0
532	20241024	120900	19614680	18790	18790	18790	18790	0
533	20241024	120800	19614680	18790	18790	18790	18790	0
534	20241024	120700	19614680	18790	18790	18790	18790	0
535	20241024	120600	19614680	18790	18790	18790	18790	0
536	20241024	120500	19614680	18790	18790	18790	18790	0
537	20241024	120400	19614680	18790	18790	18790	18790	0
538	20241024	120300	19614680	18790	18790	18790	18790	0
539	20241024	120200	19614680	18790	18790	18790	18790	0
540	20241024	120100	19614680	18790	18790	18790	18790	0
541	20241024	120000	19614680	18790	18790	18790	18790	0
542	20241024	115900	19614680	18790	18790	18790	18790	0
543	20241024	115800	19614680	18790	18790	18790	18790	0
544	20241024	115700	19614680	18790	18790	18790	18790	0
545	20241024	115600	19614680	18790	18790	18790	18790	0
546	20241024	115500	19614680	18790	18790	18790	18790	0
547	20241024	115400	19614680	18790	18790	18790	18790	0
548	20241024	115300	19614680	18790	18790	18790	18790	1
549	20241024	115200	19595890	18860	18860	18860	18860	0
550	20241024	115100	19595890	18860	18860	18860	18860	0
551	20241024	115000	19595890	18860	18860	18860	18860	0
552	20241024	114900	19595890	18860	18860	18860	18860	0
553	20241024	114800	19595890	18860	18860	18860	18860	0
554	20241024	114700	19595890	18860	18860	18860	18860	0
555	20241024	114600	19595890	18860	18860	18860	18860	0
556	20241024	114500	19595890	18860	18860	18860	18860	0
557	20241024	114400	19595890	18860	18860	18860	18860	0
558	20241024	114300	19595890	18860	18860	18860	18860	1
559	20241024	114200	19577030	18780	18780	18780	18780	0
560	20241024	114100	19577030	18780	18780	18780	18780	0
561	20241024	114000	19577030	18780	18780	18780	18780	1
562	20241024	113900	19558250	18850	18850	18850	18850	0
563	20241024	113800	19558250	18850	18850	18850	18850	0
564	20241024	113700	19558250	18850	18850	18850	18850	0
565	20241024	113600	19558250	18850	18850	18850	18850	10
566	20241024	113500	19369750	18850	18850	18850	18850	1
567	20241024	113400	19350900	18850	18850	18850	18850	0
568	20241024	113300	19350900	18850	18850	18850	18850	0
569	20241024	113200	19350900	18850	18850	18850	18850	1
570	20241024	113100	19332050	18770	18770	18770	18770	0
571	20241024	113000	19332050	18770	18770	18770	18770	0
572	20241024	112900	19332050	18770	18770	18770	18770	0
573	20241024	112800	19332050	18770	18770	18770	18770	0
574	20241024	112700	19332050	18770	18770	18770	18770	0
575	20241024	112600	19332050	18770	18770	18770	18770	0
576	20241024	112500	19332050	18770	18790	18790	18770	278
577	20241024	112400	14111860	18860	18860	18860	18860	0
578	20241024	112300	14111860	18860	18860	18860	18860	0
579	20241024	112200	14111860	18860	18860	18860	18860	0
580	20241024	112100	14111860	18860	18860	18860	18860	0
581	20241024	112000	14111860	18860	18860	18860	18860	0
582	20241024	111900	14111860	18860	18860	18860	18860	0
583	20241024	111800	14111860	18860	18860	18860	18860	0
584	20241024	111700	14111860	18860	18860	18860	18860	1
585	20241024	111600	14093000	18790	18860	18860	18790	60
586	20241024	111500	12962890	18860	18860	18860	18860	0
587	20241024	111400	12962890	18860	18860	18860	18860	0
588	20241024	111300	12962890	18860	18860	18860	18860	0
589	20241024	111200	12962890	18860	18860	18860	18860	0
590	20241024	111100	12962890	18860	18860	18860	18860	0
591	20241024	111000	12962890	18860	18860	18860	18860	0
592	20241024	110900	12962890	18860	18860	18860	18860	0
593	20241024	110800	12962890	18860	18860	18860	18860	0
594	20241024	110700	12962890	18860	18860	18860	18860	0
595	20241024	110600	12962890	18860	18860	18860	18860	0
596	20241024	110500	12962890	18860	18860	18860	18860	0
597	20241024	110400	12962890	18860	18860	18860	18860	0
598	20241024	110300	12962890	18860	18860	18860	18860	0
599	20241024	110200	12962890	18860	18860	18860	18860	0
600	20241024	110100	12962890	18860	18860	18860	18860	0
601	20241024	110000	12962890	18860	18860	18860	18860	1
602	20241024	105900	12944030	18860	18860	18860	18860	1
603	20241024	105800	12925170	18790	18790	18790	18790	0
604	20241024	105700	12925170	18790	18790	18790	18790	0
605	20241024	105600	12925170	18790	18790	18790	18790	0
606	20241024	105500	12925170	18790	18790	18790	18790	0
607	20241024	105400	12925170	18790	18790	18790	18790	0
608	20241024	105300	12925170	18790	18790	18790	18790	0
609	20241024	105200	12925170	18790	18850	18860	18790	60
610	20241024	105100	11794100	18850	18850	18850	18850	0
611	20241024	105000	11794100	18850	18850	18850	18850	0
612	20241024	104900	11794100	18850	18850	18850	18850	0
613	20241024	104800	11794100	18850	18800	18850	18800	21
614	20241024	104700	11399250	18800	18800	18800	18800	0
615	20241024	104600	11399250	18800	18800	18800	18800	0
616	20241024	104500	11399250	18800	18800	18800	18800	0
617	20241024	104400	11399250	18800	18800	18800	18800	0
618	20241024	104300	11399250	18800	18800	18800	18800	0
619	20241024	104200	11399250	18800	18800	18800	18800	0
620	20241024	104100	11399250	18800	18800	18800	18800	0
621	20241024	104000	11399250	18800	18800	18800	18800	0
622	20241024	103900	11399250	18800	18800	18800	18800	0
623	20241024	103800	11399250	18800	18800	18800	18800	0
624	20241024	103700	11399250	18800	18800	18800	18800	0
625	20241024	103600	11399250	18800	18800	18800	18800	0
626	20241024	103500	11399250	18800	18800	18800	18800	0
627	20241024	103400	11399250	18800	18840	18840	18800	34
628	20241024	103300	10758850	18830	18830	18830	18830	0
629	20241024	103200	10758850	18830	18830	18830	18830	0
630	20241024	103100	10758850	18830	18830	18830	18830	0
631	20241024	103000	10758850	18830	18830	18830	18830	100
632	20241024	102900	8875850	18830	18830	18830	18830	0
633	20241024	102800	8875850	18830	18830	18830	18830	0
634	20241024	102700	8875850	18830	18830	18830	18830	0
635	20241024	102600	8875850	18830	18830	18830	18830	0
636	20241024	102500	8875850	18830	18830	18830	18830	0
637	20241024	102400	8875850	18830	18830	18830	18830	0
638	20241024	102300	8875850	18830	18830	18830	18830	0
639	20241024	102200	8875850	18830	18830	18830	18830	0
640	20241024	102100	8875850	18830	18830	18830	18830	0
641	20241024	102000	8875850	18830	18830	18830	18830	0
642	20241024	101900	8875850	18830	18830	18830	18830	0
643	20241024	101800	8875850	18830	18830	18830	18830	0
644	20241024	101700	8875850	18830	18830	18830	18830	0
645	20241024	101600	8875850	18830	18830	18830	18830	0
646	20241024	101500	8875850	18830	18830	18830	18830	0
647	20241024	101400	8875850	18830	18830	18830	18830	0
648	20241024	101300	8875850	18830	18830	18830	18830	0
649	20241024	101200	8875850	18830	18830	18830	18830	0
650	20241024	101100	8875850	18830	18830	18830	18830	0
651	20241024	101000	8875850	18830	18830	18830	18830	0
652	20241024	100900	8875850	18830	18830	18830	18830	0
653	20241024	100800	8875850	18830	18830	18830	18830	1
654	20241024	100700	8857020	18780	18780	18780	18780	0
655	20241024	100600	8857020	18780	18780	18780	18780	0
656	20241024	100500	8857020	18780	18780	18780	18780	0
657	20241024	100400	8857020	18780	18780	18780	18780	0
658	20241024	100300	8857020	18780	18780	18780	18780	0
659	20241024	100200	8857020	18780	18780	18780	18780	0
660	20241024	100100	8857020	18780	18790	18790	18760	68
661	20241024	100000	7580780	18760	18760	18760	18760	0
662	20241024	095900	7580780	18760	18790	18790	18760	56
663	20241024	095800	6529410	18790	18800	18800	18790	32
664	20241024	095700	5927830	18790	18790	18790	18790	0
665	20241024	095600	5927830	18790	18790	18790	18790	10
666	20241024	095500	5739930	18730	18730	18730	18730	0
667	20241024	095400	5739930	18730	18730	18730	18730	0
668	20241024	095300	5739930	18730	18730	18730	18730	0
669	20241024	095200	5739930	18730	18730	18730	18730	0
670	20241024	095100	5739930	18730	18730	18730	18730	0
671	20241024	095000	5739930	18730	18730	18730	18730	0
672	20241024	094900	5739930	18730	18730	18730	18730	0
673	20241024	094800	5739930	18730	18730	18730	18730	0
674	20241024	094700	5739930	18730	18730	18730	18730	0
675	20241024	094600	5739930	18730	18730	18730	18730	0
676	20241024	094500	5739930	18730	18730	18730	18730	0
677	20241024	094400	5739930	18730	18730	18730	18730	0
678	20241024	094300	5739930	18730	18730	18730	18730	0
679	20241024	094200	5739930	18730	18730	18730	18730	0
680	20241024	094100	5739930	18730	18730	18730	18730	0
681	20241024	094000	5739930	18730	18730	18730	18730	0
682	20241024	093900	5739930	18730	18750	18830	18730	212
683	20241024	093800	1764910	18730	18730	18730	18730	0
684	20241024	093700	1764910	18730	18730	18730	18730	0
685	20241024	093600	1764910	18730	18730	18730	18730	0
686	20241024	093500	1764910	18730	18730	18730	18730	0
687	20241024	093400	1764910	18730	18730	18730	18730	0
688	20241024	093300	1764910	18730	18730	18730	18730	0
689	20241024	093200	1764910	18730	18830	18830	18730	3
690	20241024	093100	1708620	18830	18830	18830	18830	0
691	20241024	093000	1708620	18830	18830	18830	18830	0
692	20241024	092900	1708620	18830	18830	18830	18830	0
693	20241024	092800	1708620	18830	18830	18830	18830	1
694	20241024	092700	1689790	18830	18830	18830	18830	0
695	20241024	092600	1689790	18830	18830	18830	18830	0
696	20241024	092500	1689790	18830	18830	18830	18830	1
697	20241024	092400	1670960	18850	18850	18850	18850	0
698	20241024	092300	1670960	18850	18850	18850	18850	0
699	20241024	092200	1670960	18850	18850	18850	18850	0
700	20241024	092100	1670960	18850	18850	18850	18850	0
701	20241024	092000	1670960	18850	18850	18850	18850	0
702	20241024	091900	1670960	18850	18850	18850	18850	0
703	20241024	091800	1670960	18850	18850	18850	18850	0
704	20241024	091700	1670960	18850	18850	18850	18850	0
705	20241024	091600	1670960	18850	18850	18850	18850	3
706	20241024	091500	1614410	18870	18870	18870	18870	0
707	20241024	091400	1614410	18870	18870	18870	18870	0
708	20241024	091300	1614410	18870	18870	18870	18870	1
709	20241024	091200	1595540	18740	18750	18750	18740	42
710	20241024	091100	808090	18890	18890	18890	18890	0
711	20241024	091000	808090	18890	18890	18890	18890	0
712	20241024	090900	808090	18890	18890	18890	18890	0
713	20241024	090800	808090	18890	18890	18890	18890	0
714	20241024	090700	808090	18890	18890	18890	18890	0
715	20241024	090600	808090	18890	18890	18890	18890	0
716	20241024	090500	808090	18890	18890	18890	18890	0
717	20241024	090400	808090	18890	18890	18890	18890	0
718	20241024	090300	808090	18890	18890	18890	18890	0
719	20241024	090200	808090	18890	18890	18890	18890	1
720	20241024	090100	789200	18720	18800	18800	18720	39
721	20241024	090000	56400	18800	18800	18800	18800	3