KissMeData/317870/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	211200	224544900	18900	18900	18900	18900	312
3	20241016	211100	224544900	18900	18900	18900	18900	0
4	20241016	211000	224544900	18900	18900	18900	18900	0
5	20241016	210900	224544900	18900	18900	18900	18900	0
6	20241016	210800	224544900	18900	18900	18900	18900	0
7	20241016	210700	224544900	18900	18900	18900	18900	0
8	20241016	210600	224544900	18900	18900	18900	18900	0
9	20241016	210500	224544900	18900	18900	18900	18900	0
10	20241016	210400	224544900	18900	18900	18900	18900	0
11	20241016	210300	224544900	18900	18900	18900	18900	0
12	20241016	210200	224544900	18900	18900	18900	18900	0
13	20241016	210100	224544900	18900	18900	18900	18900	0
14	20241016	210000	224544900	18900	18900	18900	18900	0
15	20241016	205900	224544900	18900	18900	18900	18900	0
16	20241016	205800	224544900	18900	18900	18900	18900	0
17	20241016	205700	224544900	18900	18900	18900	18900	0
18	20241016	205600	224544900	18900	18900	18900	18900	0
19	20241016	205500	224544900	18900	18900	18900	18900	0
20	20241016	205400	224544900	18900	18900	18900	18900	0
21	20241016	205300	224544900	18900	18900	18900	18900	0
22	20241016	205200	224544900	18900	18900	18900	18900	0
23	20241016	205100	224544900	18900	18900	18900	18900	0
24	20241016	205000	224544900	18900	18900	18900	18900	0
25	20241016	204900	224544900	18900	18900	18900	18900	0
26	20241016	204800	224544900	18900	18900	18900	18900	0
27	20241016	204700	224544900	18900	18900	18900	18900	0
28	20241016	204600	224544900	18900	18900	18900	18900	0
29	20241016	204500	224544900	18900	18900	18900	18900	0
30	20241016	204400	224544900	18900	18900	18900	18900	0
31	20241016	204300	224544900	18900	18900	18900	18900	0
32	20241016	204200	224544900	18900	18900	18900	18900	312
33	20241016	204100	224544900	18900	18900	18900	18900	0
34	20241016	204000	224544900	18900	18900	18900	18900	0
35	20241016	203900	224544900	18900	18900	18900	18900	0
36	20241016	203800	224544900	18900	18900	18900	18900	0
37	20241016	203700	224544900	18900	18900	18900	18900	0
38	20241016	203600	224544900	18900	18900	18900	18900	0
39	20241016	203500	224544900	18900	18900	18900	18900	0
40	20241016	203400	224544900	18900	18900	18900	18900	0
41	20241016	203300	224544900	18900	18900	18900	18900	0
42	20241016	203200	224544900	18900	18900	18900	18900	0
43	20241016	203100	224544900	18900	18900	18900	18900	0
44	20241016	203000	224544900	18900	18900	18900	18900	0
45	20241016	202900	224544900	18900	18900	18900	18900	0
46	20241016	202800	224544900	18900	18900	18900	18900	0
47	20241016	202700	224544900	18900	18900	18900	18900	0
48	20241016	202600	224544900	18900	18900	18900	18900	0
49	20241016	202500	224544900	18900	18900	18900	18900	0
50	20241016	202400	224544900	18900	18900	18900	18900	0
51	20241016	202300	224544900	18900	18900	18900	18900	0
52	20241016	202200	224544900	18900	18900	18900	18900	0
53	20241016	202100	224544900	18900	18900	18900	18900	0
54	20241016	202000	224544900	18900	18900	18900	18900	0
55	20241016	201900	224544900	18900	18900	18900	18900	0
56	20241016	201800	224544900	18900	18900	18900	18900	0
57	20241016	201700	224544900	18900	18900	18900	18900	0
58	20241016	201600	224544900	18900	18900	18900	18900	0
59	20241016	201500	224544900	18900	18900	18900	18900	0
60	20241016	201400	224544900	18900	18900	18900	18900	0
61	20241016	201300	224544900	18900	18900	18900	18900	0
62	20241016	201200	224544900	18900	18900	18900	18900	312
63	20241016	201100	224544900	18900	18900	18900	18900	0
64	20241016	201000	224544900	18900	18900	18900	18900	0
65	20241016	200900	224544900	18900	18900	18900	18900	0
66	20241016	200800	224544900	18900	18900	18900	18900	0
67	20241016	200700	224544900	18900	18900	18900	18900	0
68	20241016	200600	224544900	18900	18900	18900	18900	0
69	20241016	200500	224544900	18900	18900	18900	18900	0
70	20241016	200400	224544900	18900	18900	18900	18900	0
71	20241016	200300	224544900	18900	18900	18900	18900	0
72	20241016	200200	224544900	18900	18900	18900	18900	0
73	20241016	200100	224544900	18900	18900	18900	18900	0
74	20241016	200000	224544900	18900	18900	18900	18900	0
75	20241016	195900	224544900	18900	18900	18900	18900	0
76	20241016	195800	224544900	18900	18900	18900	18900	0
77	20241016	195700	224544900	18900	18900	18900	18900	0
78	20241016	195600	224544900	18900	18900	18900	18900	0
79	20241016	195500	224544900	18900	18900	18900	18900	0
80	20241016	195400	224544900	18900	18900	18900	18900	0
81	20241016	195300	224544900	18900	18900	18900	18900	0
82	20241016	195200	224544900	18900	18900	18900	18900	0
83	20241016	195100	224544900	18900	18900	18900	18900	0
84	20241016	195000	224544900	18900	18900	18900	18900	0
85	20241016	194900	224544900	18900	18900	18900	18900	0
86	20241016	194800	224544900	18900	18900	18900	18900	0
87	20241016	194700	224544900	18900	18900	18900	18900	0
88	20241016	194600	224544900	18900	18900	18900	18900	0
89	20241016	194500	224544900	18900	18900	18900	18900	0
90	20241016	194400	224544900	18900	18900	18900	18900	0
91	20241016	194300	224544900	18900	18900	18900	18900	0
92	20241016	194200	224544900	18900	18900	18900	18900	312
93	20241016	194100	224544900	18900	18900	18900	18900	0
94	20241016	194000	224544900	18900	18900	18900	18900	0
95	20241016	193900	224544900	18900	18900	18900	18900	0
96	20241016	193800	224544900	18900	18900	18900	18900	0
97	20241016	193700	224544900	18900	18900	18900	18900	0
98	20241016	193600	224544900	18900	18900	18900	18900	0
99	20241016	193500	224544900	18900	18900	18900	18900	0
100	20241016	193400	224544900	18900	18900	18900	18900	0
101	20241016	193300	224544900	18900	18900	18900	18900	0
102	20241016	193200	224544900	18900	18900	18900	18900	0
103	20241016	193100	224544900	18900	18900	18900	18900	0
104	20241016	193000	224544900	18900	18900	18900	18900	0
105	20241016	192900	224544900	18900	18900	18900	18900	0
106	20241016	192800	224544900	18900	18900	18900	18900	0
107	20241016	192700	224544900	18900	18900	18900	18900	0
108	20241016	192600	224544900	18900	18900	18900	18900	0
109	20241016	192500	224544900	18900	18900	18900	18900	0
110	20241016	192400	224544900	18900	18900	18900	18900	0
111	20241016	192300	224544900	18900	18900	18900	18900	0
112	20241016	192200	224544900	18900	18900	18900	18900	0
113	20241016	192100	224544900	18900	18900	18900	18900	0
114	20241016	192000	224544900	18900	18900	18900	18900	0
115	20241016	191900	224544900	18900	18900	18900	18900	0
116	20241016	191800	224544900	18900	18900	18900	18900	0
117	20241016	191700	224544900	18900	18900	18900	18900	0
118	20241016	191600	224544900	18900	18900	18900	18900	0
119	20241016	191500	224544900	18900	18900	18900	18900	0
120	20241016	191400	224544900	18900	18900	18900	18900	0
121	20241016	191300	224544900	18900	18900	18900	18900	0
122	20241016	191200	224544900	18900	18900	18900	18900	312
123	20241016	191100	224544900	18900	18900	18900	18900	0
124	20241016	191000	224544900	18900	18900	18900	18900	0
125	20241016	190900	224544900	18900	18900	18900	18900	0
126	20241016	190800	224544900	18900	18900	18900	18900	0
127	20241016	190700	224544900	18900	18900	18900	18900	0
128	20241016	190600	224544900	18900	18900	18900	18900	0
129	20241016	190500	224544900	18900	18900	18900	18900	0
130	20241016	190400	224544900	18900	18900	18900	18900	0
131	20241016	190300	224544900	18900	18900	18900	18900	0
132	20241016	190200	224544900	18900	18900	18900	18900	0
133	20241016	190100	224544900	18900	18900	18900	18900	0
134	20241016	190000	224544900	18900	18900	18900	18900	0
135	20241016	185900	224544900	18900	18900	18900	18900	0
136	20241016	185800	224544900	18900	18900	18900	18900	0
137	20241016	185700	224544900	18900	18900	18900	18900	0
138	20241016	185600	224544900	18900	18900	18900	18900	0
139	20241016	185500	224544900	18900	18900	18900	18900	0
140	20241016	185400	224544900	18900	18900	18900	18900	0
141	20241016	185300	224544900	18900	18900	18900	18900	0
142	20241016	185200	224544900	18900	18900	18900	18900	0
143	20241016	185100	224544900	18900	18900	18900	18900	0
144	20241016	185000	224544900	18900	18900	18900	18900	0
145	20241016	184900	224544900	18900	18900	18900	18900	0
146	20241016	184800	224544900	18900	18900	18900	18900	0
147	20241016	184700	224544900	18900	18900	18900	18900	0
148	20241016	184600	224544900	18900	18900	18900	18900	0
149	20241016	184500	224544900	18900	18900	18900	18900	0
150	20241016	184400	224544900	18900	18900	18900	18900	0
151	20241016	184300	224544900	18900	18900	18900	18900	0
152	20241016	184200	224544900	18900	18900	18900	18900	312
153	20241016	184100	224544900	18900	18900	18900	18900	0
154	20241016	184000	224544900	18900	18900	18900	18900	0
155	20241016	183900	224544900	18900	18900	18900	18900	0
156	20241016	183800	224544900	18900	18900	18900	18900	0
157	20241016	183700	224544900	18900	18900	18900	18900	0
158	20241016	183600	224544900	18900	18900	18900	18900	0
159	20241016	183500	224544900	18900	18900	18900	18900	0
160	20241016	183400	224544900	18900	18900	18900	18900	0
161	20241016	183300	224544900	18900	18900	18900	18900	0
162	20241016	183200	224544900	18900	18900	18900	18900	0
163	20241016	183100	224544900	18900	18900	18900	18900	0
164	20241016	183000	224544900	18900	18900	18900	18900	0
165	20241016	182900	224544900	18900	18900	18900	18900	0
166	20241016	182800	224544900	18900	18900	18900	18900	0
167	20241016	182700	224544900	18900	18900	18900	18900	0
168	20241016	182600	224544900	18900	18900	18900	18900	0
169	20241016	182500	224544900	18900	18900	18900	18900	0
170	20241016	182400	224544900	18900	18900	18900	18900	0
171	20241016	182300	224544900	18900	18900	18900	18900	0
172	20241016	182200	224544900	18900	18900	18900	18900	0
173	20241016	182100	224544900	18900	18900	18900	18900	0
174	20241016	182000	224544900	18900	18900	18900	18900	0
175	20241016	181900	224544900	18900	18900	18900	18900	0
176	20241016	181800	224544900	18900	18900	18900	18900	0
177	20241016	181700	224544900	18900	18900	18900	18900	0
178	20241016	181600	224544900	18900	18900	18900	18900	0
179	20241016	181500	224544900	18900	18900	18900	18900	0
180	20241016	181400	224544900	18900	18900	18900	18900	0
181	20241016	181300	224544900	18900	18900	18900	18900	0
182	20241016	181200	224544900	18900	18900	18900	18900	312
183	20241016	181100	224544900	18900	18900	18900	18900	0
184	20241016	181000	224544900	18900	18900	18900	18900	0
185	20241016	180900	224544900	18900	18900	18900	18900	0
186	20241016	180800	224544900	18900	18900	18900	18900	0
187	20241016	180700	224544900	18900	18900	18900	18900	0
188	20241016	180600	224544900	18900	18900	18900	18900	0
189	20241016	180500	224544900	18900	18900	18900	18900	0
190	20241016	180400	224544900	18900	18900	18900	18900	0
191	20241016	180300	224544900	18900	18900	18900	18900	0
192	20241016	180200	224544900	18900	18900	18900	18900	0
193	20241016	180100	224544900	18900	18900	18900	18900	0
194	20241016	180000	224544900	18900	18900	18900	18900	0
195	20241016	175900	224544900	18900	18900	18900	18900	0
196	20241016	175800	224544900	18900	18900	18900	18900	0
197	20241016	175700	224544900	18900	18900	18900	18900	0
198	20241016	175600	224544900	18900	18900	18900	18900	0
199	20241016	175500	224544900	18900	18900	18900	18900	0
200	20241016	175400	224544900	18900	18900	18900	18900	0
201	20241016	175300	224544900	18900	18900	18900	18900	0
202	20241016	175200	224544900	18900	18900	18900	18900	0
203	20241016	175100	224544900	18900	18900	18900	18900	0
204	20241016	175000	224544900	18900	18900	18900	18900	0
205	20241016	174900	224544900	18900	18900	18900	18900	0
206	20241016	174800	224544900	18900	18900	18900	18900	0
207	20241016	174700	224544900	18900	18900	18900	18900	0
208	20241016	174600	224544900	18900	18900	18900	18900	0
209	20241016	174500	224544900	18900	18900	18900	18900	0
210	20241016	174400	224544900	18900	18900	18900	18900	0
211	20241016	174300	224544900	18900	18900	18900	18900	0
212	20241016	174200	224544900	18900	18900	18900	18900	312
213	20241016	174100	224544900	18900	18900	18900	18900	0
214	20241016	174000	224544900	18900	18900	18900	18900	0
215	20241016	173900	224544900	18900	18900	18900	18900	0
216	20241016	173800	224544900	18900	18900	18900	18900	0
217	20241016	173700	224544900	18900	18900	18900	18900	0
218	20241016	173600	224544900	18900	18900	18900	18900	0
219	20241016	173500	224544900	18900	18900	18900	18900	0
220	20241016	173400	224544900	18900	18900	18900	18900	0
221	20241016	173300	224544900	18900	18900	18900	18900	0
222	20241016	173200	224544900	18900	18900	18900	18900	0
223	20241016	173100	224544900	18900	18900	18900	18900	0
224	20241016	173000	224544900	18900	18900	18900	18900	0
225	20241016	172900	224544900	18900	18900	18900	18900	0
226	20241016	172800	224544900	18900	18900	18900	18900	0
227	20241016	172700	224544900	18900	18900	18900	18900	0
228	20241016	172600	224544900	18900	18900	18900	18900	0
229	20241016	172500	224544900	18900	18900	18900	18900	0
230	20241016	172400	224544900	18900	18900	18900	18900	0
231	20241016	172300	224544900	18900	18900	18900	18900	0
232	20241016	172200	224544900	18900	18900	18900	18900	0
233	20241016	172100	224544900	18900	18900	18900	18900	0
234	20241016	172000	224544900	18900	18900	18900	18900	0
235	20241016	171900	224544900	18900	18900	18900	18900	0
236	20241016	171800	224544900	18900	18900	18900	18900	0
237	20241016	171700	224544900	18900	18900	18900	18900	0
238	20241016	171600	224544900	18900	18900	18900	18900	0
239	20241016	171500	224544900	18900	18900	18900	18900	0
240	20241016	171400	224544900	18900	18900	18900	18900	0
241	20241016	171300	224544900	18900	18900	18900	18900	0
242	20241016	171200	224544900	18900	18900	18900	18900	312
243	20241016	171100	224544900	18900	18900	18900	18900	0
244	20241016	171000	224544900	18900	18900	18900	18900	0
245	20241016	170900	224544900	18900	18900	18900	18900	0
246	20241016	170800	224544900	18900	18900	18900	18900	0
247	20241016	170700	224544900	18900	18900	18900	18900	0
248	20241016	170600	224544900	18900	18900	18900	18900	0
249	20241016	170500	224544900	18900	18900	18900	18900	0
250	20241016	170400	224544900	18900	18900	18900	18900	0
251	20241016	170300	224544900	18900	18900	18900	18900	0
252	20241016	170200	224544900	18900	18900	18900	18900	0
253	20241016	170100	224544900	18900	18900	18900	18900	0
254	20241016	170000	224544900	18900	18900	18900	18900	0
255	20241016	165900	224544900	18900	18900	18900	18900	0
256	20241016	165800	224544900	18900	18900	18900	18900	0
257	20241016	165700	224544900	18900	18900	18900	18900	0
258	20241016	165600	224544900	18900	18900	18900	18900	0
259	20241016	165500	224544900	18900	18900	18900	18900	0
260	20241016	165400	224544900	18900	18900	18900	18900	0
261	20241016	165300	224544900	18900	18900	18900	18900	0
262	20241016	165200	224544900	18900	18900	18900	18900	0
263	20241016	165100	224544900	18900	18900	18900	18900	0
264	20241016	165000	224544900	18900	18900	18900	18900	0
265	20241016	164900	224544900	18900	18900	18900	18900	0
266	20241016	164800	224544900	18900	18900	18900	18900	0
267	20241016	164700	224544900	18900	18900	18900	18900	0
268	20241016	164600	224544900	18900	18900	18900	18900	0
269	20241016	164500	224544900	18900	18900	18900	18900	0
270	20241016	164400	224544900	18900	18900	18900	18900	0
271	20241016	164300	224544900	18900	18900	18900	18900	0
272	20241016	164200	224544900	18900	18900	18900	18900	312
273	20241016	164100	224544900	18900	18900	18900	18900	0
274	20241016	164000	224544900	18900	18900	18900	18900	0
275	20241016	163900	224544900	18900	18900	18900	18900	0
276	20241016	163800	224544900	18900	18900	18900	18900	0
277	20241016	163700	224544900	18900	18900	18900	18900	0
278	20241016	163600	224544900	18900	18900	18900	18900	0
279	20241016	163500	224544900	18900	18900	18900	18900	0
280	20241016	163400	224544900	18900	18900	18900	18900	0
281	20241016	163300	224544900	18900	18900	18900	18900	0
282	20241016	163200	224544900	18900	18900	18900	18900	0
283	20241016	163100	224544900	18900	18900	18900	18900	0
284	20241016	163000	224544900	18900	18900	18900	18900	0
285	20241016	162900	224544900	18900	18900	18900	18900	0
286	20241016	162800	224544900	18900	18900	18900	18900	0
287	20241016	162700	224544900	18900	18900	18900	18900	0
288	20241016	162600	224544900	18900	18900	18900	18900	0
289	20241016	162500	224544900	18900	18900	18900	18900	0
290	20241016	162400	224544900	18900	18900	18900	18900	0
291	20241016	162300	224544900	18900	18900	18900	18900	0
292	20241016	162200	224544900	18900	18900	18900	18900	0
293	20241016	162100	224544900	18900	18900	18900	18900	0
294	20241016	162000	224544900	18900	18900	18900	18900	0
295	20241016	161900	224544900	18900	18900	18900	18900	0
296	20241016	161800	224544900	18900	18900	18900	18900	0
297	20241016	161700	224544900	18900	18900	18900	18900	0
298	20241016	161600	224544900	18900	18900	18900	18900	0
299	20241016	161500	224544900	18900	18900	18900	18900	0
300	20241016	161400	224544900	18900	18900	18900	18900	0
301	20241016	161300	224544900	18900	18900	18900	18900	0
302	20241016	161200	224544900	18900	18900	18900	18900	312
303	20241016	161100	224544900	18900	18900	18900	18900	0
304	20241016	161000	224544900	18900	18900	18900	18900	0
305	20241016	160900	224544900	18900	18900	18900	18900	0
306	20241016	160800	224544900	18900	18900	18900	18900	0
307	20241016	160700	224544900	18900	18900	18900	18900	0
308	20241016	160600	224544900	18900	18900	18900	18900	0
309	20241016	160500	224544900	18900	18900	18900	18900	0
310	20241016	160400	224544900	18900	18900	18900	18900	0
311	20241016	160300	224544900	18900	18900	18900	18900	0
312	20241016	160200	224544900	18900	18900	18900	18900	0
313	20241016	160100	224544900	18900	18900	18900	18900	0
314	20241016	160000	224544900	18900	18900	18900	18900	0
315	20241016	155900	224544900	18900	18900	18900	18900	0
316	20241016	155800	224544900	18900	18900	18900	18900	0
317	20241016	155700	224544900	18900	18900	18900	18900	0
318	20241016	155600	224544900	18900	18900	18900	18900	0
319	20241016	155500	224544900	18900	18900	18900	18900	0
320	20241016	155400	224544900	18900	18900	18900	18900	0
321	20241016	155300	224544900	18900	18900	18900	18900	0
322	20241016	155200	224544900	18900	18900	18900	18900	0
323	20241016	155100	224544900	18900	18900	18900	18900	0
324	20241016	155000	224544900	18900	18900	18900	18900	0
325	20241016	154900	224544900	18900	18900	18900	18900	0
326	20241016	154800	224544900	18900	18900	18900	18900	0
327	20241016	154700	224544900	18900	18900	18900	18900	0
328	20241016	154600	224544900	18900	18900	18900	18900	0
329	20241016	154500	224544900	18900	18900	18900	18900	0
330	20241016	154400	224544900	18900	18900	18900	18900	0
331	20241016	154300	224544900	18900	18900	18900	18900	0
332	20241016	154200	224544900	18900	18900	18900	18900	312
333	20241016	154100	224544900	18900	18900	18900	18900	0
334	20241016	154000	224544900	18900	18900	18900	18900	0
335	20241016	153900	224544900	18900	18900	18900	18900	0
336	20241016	153800	224544900	18900	18900	18900	18900	0
337	20241016	153700	224544900	18900	18900	18900	18900	0
338	20241016	153600	224544900	18900	18900	18900	18900	0
339	20241016	153500	224544900	18900	18900	18900	18900	0
340	20241016	153400	224544900	18900	18900	18900	18900	0
341	20241016	153300	224544900	18900	18900	18900	18900	0
342	20241016	153200	224544900	18900	18900	18900	18900	0
343	20241016	153100	224544900	18900	18900	18900	18900	0
344	20241016	153000	224544900	18900	18900	18900	18900	312
345	20241016	152900	218648100	18770	18770	18770	18770	0
346	20241016	152800	218648100	18770	18770	18770	18770	0
347	20241016	152700	218648100	18770	18770	18770	18770	0
348	20241016	152600	218648100	18770	18770	18770	18770	0
349	20241016	152500	218648100	18770	18770	18770	18770	0
350	20241016	152400	218648100	18770	18770	18770	18770	0
351	20241016	152300	218648100	18770	18770	18770	18770	0
352	20241016	152200	218648100	18770	18770	18770	18770	0
353	20241016	152100	218648100	18770	18770	18770	18770	0
354	20241016	152000	218648100	18770	18770	18770	18770	0
355	20241016	151900	218648100	18770	18770	18840	18770	8
356	20241016	151800	218497800	18840	18840	18840	18840	2
357	20241016	151700	218460120	18770	18770	18770	18770	0
358	20241016	151600	218460120	18770	18770	18770	18770	15
359	20241016	151500	218178570	18780	18780	18780	18780	0
360	20241016	151400	218178570	18780	18780	18780	18780	0
361	20241016	151300	218178570	18780	18780	18780	18780	0
362	20241016	151200	218178570	18780	18780	18780	18780	0
363	20241016	151100	218178570	18780	18780	18780	18780	3
364	20241016	151000	218122230	18780	18800	18800	18780	200
365	20241016	150900	214365190	18800	18800	18800	18800	3
366	20241016	150800	214308790	18900	18900	18900	18900	0
367	20241016	150700	214308790	18900	18900	18900	18900	0
368	20241016	150600	214308790	18900	18900	18900	18900	0
369	20241016	150500	214308790	18900	18900	18900	18900	0
370	20241016	150400	214308790	18900	18900	18900	18900	0
371	20241016	150300	214308790	18900	18900	18900	18900	0
372	20241016	150200	214308790	18900	18900	18900	18900	0
373	20241016	150100	214308790	18900	18900	18900	18900	0
374	20241016	150000	214308790	18900	18900	18900	18900	0
375	20241016	145900	214308790	18900	18900	18900	18900	0
376	20241016	145800	214308790	18900	18900	18900	18900	0
377	20241016	145700	214308790	18900	18900	18900	18900	0
378	20241016	145600	214308790	18900	18900	18900	18900	0
379	20241016	145500	214308790	18900	18900	18900	18900	0
380	20241016	145400	214308790	18900	18900	18900	18900	0
381	20241016	145300	214308790	18900	18900	18900	18900	0
382	20241016	145200	214308790	18900	18900	18900	18900	0
383	20241016	145100	214308790	18900	18900	18900	18900	0
384	20241016	145000	214308790	18900	18900	18900	18900	0
385	20241016	144900	214308790	18900	18900	18900	18900	0
386	20241016	144800	214308790	18900	18900	18900	18900	0
387	20241016	144700	214308790	18900	18900	18900	18900	0
388	20241016	144600	214308790	18900	18900	18900	18900	400
389	20241016	144500	206748790	18900	18900	18900	18900	500
390	20241016	144400	197298790	18960	18900	18960	18900	900
391	20241016	144300	180259610	18880	18770	18880	18770	221
392	20241016	144200	176093040	18770	18770	18770	18770	0
393	20241016	144100	176093040	18770	18770	18770	18770	10
394	20241016	144000	175905340	18740	18740	18740	18740	0
395	20241016	143900	175905340	18740	18740	18740	18740	0
396	20241016	143800	175905340	18740	18740	18740	18740	0
397	20241016	143700	175905340	18740	18740	18740	18740	0
398	20241016	143600	175905340	18740	18740	18740	18740	0
399	20241016	143500	175905340	18740	18740	18740	18740	305
400	20241016	143400	170189640	18740	18740	18740	18740	0
401	20241016	143300	170189640	18740	18740	18740	18740	50
402	20241016	143200	169252640	18740	18740	18740	18740	0
403	20241016	143100	169252640	18740	18740	18740	18740	0
404	20241016	143000	169252640	18740	18740	18740	18740	20
405	20241016	142900	168877840	18740	18730	18740	18730	266
406	20241016	142800	163893820	18780	18780	18780	18780	0
407	20241016	142700	163893820	18780	18780	18780	18780	0
408	20241016	142600	163893820	18780	18780	18780	18780	0
409	20241016	142500	163893820	18780	18780	18780	18780	0
410	20241016	142400	163893820	18780	18780	18780	18780	0
411	20241016	142300	163893820	18780	18780	18780	18780	0
412	20241016	142200	163893820	18780	18770	18780	18670	581
413	20241016	142100	153024080	18880	18880	18880	18880	0
414	20241016	142000	153024080	18880	18880	18880	18880	0
415	20241016	141900	153024080	18880	18880	18880	18880	0
416	20241016	141800	153024080	18880	18880	18880	18880	0
417	20241016	141700	153024080	18880	18880	18880	18880	0
418	20241016	141600	153024080	18880	18880	18880	18880	2
419	20241016	141500	152986320	18780	18780	18780	18780	100
420	20241016	141400	151108320	18800	18800	18800	18800	60
421	20241016	141300	149980320	18800	18800	18800	18800	0
422	20241016	141200	149980320	18800	18800	18800	18800	5
423	20241016	141100	149886320	18800	18800	18800	18800	0
424	20241016	141000	149886320	18800	18750	18800	18750	463
425	20241016	140900	141181970	18770	18780	18780	18770	243
426	20241016	140800	136620760	18810	18810	18810	18810	0
427	20241016	140700	136620760	18810	18810	18810	18810	0
428	20241016	140600	136620760	18810	18810	18810	18810	0
429	20241016	140500	136620760	18810	18860	18860	18810	382
430	20241016	140400	129424890	18880	18880	18880	18880	10
431	20241016	140300	129236090	18860	18860	18860	18860	0
432	20241016	140200	129236090	18860	18860	18860	18860	0
433	20241016	140100	129236090	18860	18860	18860	18860	30
434	20241016	140000	128670290	18840	18840	18840	18840	100
435	20241016	135900	126786290	18850	18850	18850	18850	0
436	20241016	135800	126786290	18850	18850	18850	18850	0
437	20241016	135700	126786290	18850	18850	18850	18850	0
438	20241016	135600	126786290	18850	18850	18850	18850	0
439	20241016	135500	126786290	18850	18850	18850	18850	0
440	20241016	135400	126786290	18850	18810	18850	18810	157
441	20241016	135300	123827160	18800	18800	18800	18800	50
442	20241016	135200	122887160	18780	18780	18780	18780	1
443	20241016	135100	122868380	18620	18620	18620	18620	819
444	20241016	135000	107618600	18570	18570	18570	18570	1
445	20241016	134900	107600030	18560	18560	18560	18560	0
446	20241016	134800	107600030	18560	18600	18600	18560	611
447	20241016	134700	96248580	18620	18620	18620	18620	0
448	20241016	134600	96248580	18620	18620	18620	18620	0
449	20241016	134500	96248580	18620	18670	18670	18620	120
450	20241016	134400	94013180	18620	18620	18620	18620	0
451	20241016	134300	94013180	18620	18620	18620	18620	0
452	20241016	134200	94013180	18620	18650	18650	18620	4
453	20241016	134100	93938640	18670	18670	18670	18670	0
454	20241016	134000	93938640	18670	18670	18670	18670	108
455	20241016	133900	91922280	18680	18680	18680	18680	3
456	20241016	133800	91866240	18650	18660	18660	18650	146
457	20241016	133700	89143330	18670	18680	18680	18660	77
458	20241016	133600	87706260	18680	18680	18680	18680	9
459	20241016	133500	87538140	18670	18700	18700	18670	66
460	20241016	133400	86305890	18720	18750	18750	18720	24
461	20241016	133300	85855980	18780	18780	18780	18780	0
462	20241016	133200	85855980	18780	18780	18780	18780	0
463	20241016	133100	85855980	18780	18780	18780	18780	0
464	20241016	133000	85855980	18780	18780	18780	18780	0
465	20241016	132900	85855980	18780	18780	18780	18780	0
466	20241016	132800	85855980	18780	18780	18780	18780	0
467	20241016	132700	85855980	18780	18780	18780	18780	0
468	20241016	132600	85855980	18780	18780	18780	18780	0
469	20241016	132500	85855980	18780	18780	18780	18780	0
470	20241016	132400	85855980	18780	18780	18780	18780	0
471	20241016	132300	85855980	18780	18780	18780	18780	0
472	20241016	132200	85855980	18780	18780	18780	18780	0
473	20241016	132100	85855980	18780	18780	18780	18780	0
474	20241016	132000	85855980	18780	18780	18780	18780	0
475	20241016	131900	85855980	18780	18780	18780	18780	0
476	20241016	131800	85855980	18780	18780	18780	18780	1
477	20241016	131700	85837200	18780	18780	18780	18780	0
478	20241016	131600	85837200	18780	18780	18780	18780	0
479	20241016	131500	85837200	18780	18780	18780	18780	10
480	20241016	131400	85649400	18830	18830	18830	18830	0
481	20241016	131300	85649400	18830	18830	18830	18830	0
482	20241016	131200	85649400	18830	18830	18830	18830	0
483	20241016	131100	85649400	18830	18830	18830	18830	0
484	20241016	131000	85649400	18830	18830	18830	18830	0
485	20241016	130900	85649400	18830	18830	18830	18830	0
486	20241016	130800	85649400	18830	18830	18830	18830	1
487	20241016	130700	85630570	18760	18760	18760	18760	155
488	20241016	130600	82722770	18800	18800	18800	18800	0
489	20241016	130500	82722770	18800	18800	18800	18800	0
490	20241016	130400	82722770	18800	18770	18800	18770	2
491	20241016	130300	82685200	18770	18770	18770	18770	0
492	20241016	130200	82685200	18770	18770	18770	18770	0
493	20241016	130100	82685200	18770	18770	18770	18770	0
494	20241016	130000	82685200	18770	18770	18770	18770	0
495	20241016	125900	82685200	18770	18770	18770	18770	0
496	20241016	125800	82685200	18770	18770	18770	18770	0
497	20241016	125700	82685200	18770	18770	18770	18770	0
498	20241016	125600	82685200	18770	18770	18770	18770	0
499	20241016	125500	82685200	18770	18770	18770	18770	0
500	20241016	125400	82685200	18770	18770	18770	18770	0
501	20241016	125300	82685200	18770	18770	18770	18770	0
502	20241016	125200	82685200	18770	18770	18770	18770	0
503	20241016	125100	82685200	18770	18770	18770	18770	0
504	20241016	125000	82685200	18770	18770	18770	18770	0
505	20241016	124900	82685200	18770	18770	18770	18770	0
506	20241016	124800	82685200	18770	18770	18770	18770	0
507	20241016	124700	82685200	18770	18770	18770	18770	0
508	20241016	124600	82685200	18770	18770	18770	18770	0
509	20241016	124500	82685200	18770	18770	18770	18770	0
510	20241016	124400	82685200	18770	18770	18770	18770	0
511	20241016	124300	82685200	18770	18770	18770	18770	0
512	20241016	124200	82685200	18770	18770	18770	18770	0
513	20241016	124100	82685200	18770	18770	18770	18770	20
514	20241016	124000	82309800	18820	18820	18820	18820	0
515	20241016	123900	82309800	18820	18820	18820	18820	0
516	20241016	123800	82309800	18820	18820	18820	18820	0
517	20241016	123700	82309800	18820	18820	18820	18820	18
518	20241016	123600	81971040	18980	18980	18980	18980	0
519	20241016	123500	81971040	18980	18980	18980	18980	0
520	20241016	123400	81971040	18980	18820	18980	18820	56
521	20241016	123300	80916670	18770	18770	18770	18770	2
522	20241016	123200	80879130	18750	18750	18750	18750	0
523	20241016	123100	80879130	18750	18760	18760	18750	300
524	20241016	123000	75253150	18760	18760	18760	18760	0
525	20241016	122900	75253150	18760	18810	18810	18760	214
526	20241016	122800	71237100	18810	18810	18810	18810	0
527	20241016	122700	71237100	18810	18810	18810	18810	0
528	20241016	122600	71237100	18810	18810	18810	18810	1
529	20241016	122500	71218290	18790	18790	18790	18790	0
530	20241016	122400	71218290	18790	18790	18790	18790	0
531	20241016	122300	71218290	18790	18790	18790	18790	0
532	20241016	122200	71218290	18790	18790	18790	18790	0
533	20241016	122100	71218290	18790	18790	18790	18790	0
534	20241016	122000	71218290	18790	18790	18790	18790	13
535	20241016	121900	70974020	18820	18820	18820	18820	0
536	20241016	121800	70974020	18820	18820	18820	18820	0
537	20241016	121700	70974020	18820	18820	18820	18820	0
538	20241016	121600	70974020	18820	18820	18820	18820	0
539	20241016	121500	70974020	18820	18820	18820	18820	0
540	20241016	121400	70974020	18820	18820	18820	18820	0
541	20241016	121300	70974020	18820	18820	18820	18820	0
542	20241016	121200	70974020	18820	18820	18820	18820	0
543	20241016	121100	70974020	18820	18820	18820	18820	0
544	20241016	121000	70974020	18820	18820	18820	18820	0
545	20241016	120900	70974020	18820	18820	18820	18820	1
546	20241016	120800	70955200	18820	18810	18820	18810	527
547	20241016	120700	61037900	18810	18810	18810	18810	0
548	20241016	120600	61037900	18810	18810	18810	18810	20
549	20241016	120500	60661700	18780	18780	18780	18780	11
550	20241016	120400	60455120	18760	18760	18760	18760	0
551	20241016	120300	60455120	18760	18760	18760	18760	0
552	20241016	120200	60455120	18760	18760	18760	18760	0
553	20241016	120100	60455120	18760	18760	18760	18760	0
554	20241016	120000	60455120	18760	18760	18760	18760	0
555	20241016	115900	60455120	18760	18760	18760	18760	0
556	20241016	115800	60455120	18760	18760	18760	18760	20
557	20241016	115700	60079920	18760	18770	18770	18760	58
558	20241016	115600	58991420	18770	18790	18790	18770	111
559	20241016	115500	56906910	18820	18820	18820	18820	0
560	20241016	115400	56906910	18820	18820	18820	18820	0
561	20241016	115300	56906910	18820	18830	18830	18820	153
562	20241016	115200	54025980	18840	18840	18840	18840	0
563	20241016	115100	54025980	18840	18860	18860	18840	143
564	20241016	115000	51329030	18860	18860	18860	18860	0
565	20241016	114900	51329030	18860	18860	18860	18860	0
566	20241016	114800	51329030	18860	18860	18860	18860	9
567	20241016	114700	51159290	18860	18860	18860	18860	0
568	20241016	114600	51159290	18860	18860	18860	18860	0
569	20241016	114500	51159290	18860	18860	18860	18860	0
570	20241016	114400	51159290	18860	18860	18860	18860	0
571	20241016	114300	51159290	18860	18860	18860	18860	0
572	20241016	114200	51159290	18860	18860	18860	18860	0
573	20241016	114100	51159290	18860	18860	18860	18860	0
574	20241016	114000	51159290	18860	18860	18860	18860	0
575	20241016	113900	51159290	18860	18860	18860	18860	0
576	20241016	113800	51159290	18860	18860	18860	18860	0
577	20241016	113700	51159290	18860	18860	18860	18860	0
578	20241016	113600	51159290	18860	18860	18860	18860	0
579	20241016	113500	51159290	18860	18860	18860	18860	0
580	20241016	113400	51159290	18860	18860	18860	18860	4
581	20241016	113300	51083850	18830	18830	18830	18830	0
582	20241016	113200	51083850	18830	18830	18830	18830	0
583	20241016	113100	51083850	18830	18830	18830	18830	0
584	20241016	113000	51083850	18830	18830	18830	18830	0
585	20241016	112900	51083850	18830	18830	18830	18830	0
586	20241016	112800	51083850	18830	18830	18830	18830	0
587	20241016	112700	51083850	18830	18830	18830	18830	0
588	20241016	112600	51083850	18830	18830	18830	18830	0
589	20241016	112500	51083850	18830	18830	18830	18830	0
590	20241016	112400	51083850	18830	18830	18830	18830	0
591	20241016	112300	51083850	18830	18830	18830	18830	0
592	20241016	112200	51083850	18830	18830	18830	18830	5
593	20241016	112100	50989700	18830	18830	18830	18830	0
594	20241016	112000	50989700	18830	18830	18830	18830	0
595	20241016	111900	50989700	18830	18830	18830	18830	0
596	20241016	111800	50989700	18830	18830	18830	18830	0
597	20241016	111700	50989700	18830	18830	18830	18830	195
598	20241016	111600	47317850	18850	18850	18850	18850	0
599	20241016	111500	47317850	18850	18850	18850	18850	0
600	20241016	111400	47317850	18850	18850	18850	18850	102
601	20241016	111300	45395150	18860	18910	18910	18860	94
602	20241016	111200	43620660	18910	18910	18910	18910	100
603	20241016	111100	41729660	18930	18930	18930	18930	0
604	20241016	111000	41729660	18930	18930	18930	18930	0
605	20241016	110900	41729660	18930	18930	18930	18930	20
606	20241016	110800	41351060	18930	18930	18930	18910	129
607	20241016	110700	38909270	18940	18940	18940	18940	0
608	20241016	110600	38909270	18940	18940	18940	18940	0
609	20241016	110500	38909270	18940	18940	18940	18940	22
610	20241016	110400	38492590	18860	18910	18910	18860	522
611	20241016	110300	28627560	18990	18990	18990	18990	0
612	20241016	110200	28627560	18990	18990	18990	18990	0
613	20241016	110100	28627560	18990	18990	18990	18990	0
614	20241016	110000	28627560	18990	18990	18990	18990	1
615	20241016	105900	28608570	18910	18910	18910	18910	0
616	20241016	105800	28608570	18910	18910	18910	18910	0
617	20241016	105700	28608570	18910	18910	18910	18910	0
618	20241016	105600	28608570	18910	18910	18910	18910	0
619	20241016	105500	28608570	18910	18910	18910	18910	0
620	20241016	105400	28608570	18910	18910	18910	18910	0
621	20241016	105300	28608570	18910	18910	18910	18910	0
622	20241016	105200	28608570	18910	18910	18910	18910	4
623	20241016	105100	28532930	19000	19000	19000	19000	0
624	20241016	105000	28532930	19000	19000	19000	19000	0
625	20241016	104900	28532930	19000	19000	19000	19000	0
626	20241016	104800	28532930	19000	19000	19000	19000	0
627	20241016	104700	28532930	19000	19000	19000	19000	0
628	20241016	104600	28532930	19000	19000	19000	19000	0
629	20241016	104500	28532930	19000	19000	19000	19000	0
630	20241016	104400	28532930	19000	19000	19000	19000	0
631	20241016	104300	28532930	19000	19000	19000	19000	0
632	20241016	104200	28532930	19000	19000	19000	19000	0
633	20241016	104100	28532930	19000	19000	19000	19000	0
634	20241016	104000	28532930	19000	19000	19000	19000	0
635	20241016	103900	28532930	19000	19000	19000	19000	1
636	20241016	103800	28513930	19000	19000	19000	19000	100
637	20241016	103700	26613930	18900	18900	18900	18900	0
638	20241016	103600	26613930	18900	18900	18900	18900	0
639	20241016	103500	26613930	18900	18900	18900	18900	0
640	20241016	103400	26613930	18900	18900	18900	18900	6
641	20241016	103300	26500530	19000	19000	19000	19000	100
642	20241016	103200	24600530	19000	19000	19000	19000	100
643	20241016	103100	22700530	19000	19000	19000	19000	0
644	20241016	103000	22700530	19000	19000	19000	19000	0
645	20241016	102900	22700530	19000	19000	19000	19000	20
646	20241016	102800	22320530	19000	19000	19000	19000	1
647	20241016	102700	22301530	18860	18860	18860	18860	0
648	20241016	102600	22301530	18860	18860	18860	18860	0
649	20241016	102500	22301530	18860	18940	18940	18860	498
650	20241016	102400	12874040	19000	19000	19000	19000	0
651	20241016	102300	12874040	19000	19000	19000	19000	0
652	20241016	102200	12874040	19000	19000	19000	19000	0
653	20241016	102100	12874040	19000	19000	19000	19000	3
654	20241016	102000	12817040	19000	19000	19000	19000	0
655	20241016	101900	12817040	19000	19000	19000	19000	0
656	20241016	101800	12817040	19000	19000	19000	19000	0
657	20241016	101700	12817040	19000	19000	19000	19000	0
658	20241016	101600	12817040	19000	19000	19000	19000	0
659	20241016	101500	12817040	19000	19000	19000	19000	0
660	20241016	101400	12817040	19000	19000	19000	19000	0
661	20241016	101300	12817040	19000	19000	19000	19000	1
662	20241016	101200	12798040	18960	18960	18960	18960	0
663	20241016	101100	12798040	18960	18960	18960	18960	0
664	20241016	101000	12798040	18960	18960	18960	18960	0
665	20241016	100900	12798040	18960	18960	18960	18960	0
666	20241016	100800	12798040	18960	18960	18960	18960	0
667	20241016	100700	12798040	18960	18960	18960	18960	59
668	20241016	100600	11679400	19000	19000	19000	19000	0
669	20241016	100500	11679400	19000	19000	19000	19000	0
670	20241016	100400	11679400	19000	19000	19000	19000	0
671	20241016	100300	11679400	19000	19000	19000	19000	0
672	20241016	100200	11679400	19000	19000	19000	19000	0
673	20241016	100100	11679400	19000	19000	19000	19000	0
674	20241016	100000	11679400	19000	19000	19000	19000	1
675	20241016	095900	11660400	18940	18940	18940	18940	0
676	20241016	095800	11660400	18940	18940	18940	18940	0
677	20241016	095700	11660400	18940	18940	18940	18940	0
678	20241016	095600	11660400	18940	18940	18940	18940	0
679	20241016	095500	11660400	18940	18940	18940	18940	0
680	20241016	095400	11660400	18940	18950	18950	18940	227
681	20241016	095300	7360050	18960	19000	19000	18960	67
682	20241016	095200	6089650	19000	19000	19000	19000	0
683	20241016	095100	6089650	19000	19000	19000	19000	0
684	20241016	095000	6089650	19000	19000	19000	19000	0
685	20241016	094900	6089650	19000	19000	19000	19000	0
686	20241016	094800	6089650	19000	19000	19000	19000	0
687	20241016	094700	6089650	19000	19000	19000	19000	0
688	20241016	094600	6089650	19000	19000	19000	19000	0
689	20241016	094500	6089650	19000	19000	19000	19000	0
690	20241016	094400	6089650	19000	19000	19000	19000	0
691	20241016	094300	6089650	19000	19000	19000	19000	0
692	20241016	094200	6089650	19000	19000	19000	19000	0
693	20241016	094100	6089650	19000	19000	19000	19000	0
694	20241016	094000	6089650	19000	19000	19000	19000	0
695	20241016	093900	6089650	19000	19000	19000	19000	0
696	20241016	093800	6089650	19000	19000	19000	19000	0
697	20241016	093700	6089650	19000	19000	19000	19000	0
698	20241016	093600	6089650	19000	19000	19000	19000	0
699	20241016	093500	6089650	19000	19000	19000	19000	1
700	20241016	093400	6070650	19050	19050	19050	19050	0
701	20241016	093300	6070650	19050	19050	19050	19050	1
702	20241016	093200	6051600	19050	19050	19050	19050	0
703	20241016	093100	6051600	19050	19050	19050	19050	0
704	20241016	093000	6051600	19050	19050	19050	19050	0
705	20241016	092900	6051600	19050	19050	19050	19050	0
706	20241016	092800	6051600	19050	19050	19050	19050	4
707	20241016	092700	5975400	19050	19050	19050	19050	0
708	20241016	092600	5975400	19050	19050	19050	19050	0
709	20241016	092500	5975400	19050	19050	19050	19050	0
710	20241016	092400	5975400	19050	19050	19050	19050	0
711	20241016	092300	5975400	19050	19050	19050	19050	0
712	20241016	092200	5975400	19050	19050	19050	19050	0
713	20241016	092100	5975400	19050	19050	19050	19050	0
714	20241016	092000	5975400	19050	19050	19050	19050	0
715	20241016	091900	5975400	19050	19050	19050	19050	0
716	20241016	091800	5975400	19050	19050	19050	19050	0
717	20241016	091700	5975400	19050	19050	19050	19050	78
718	20241016	091600	4489500	19060	19060	19060	19060	0
719	20241016	091500	4489500	19060	19060	19060	19060	0
720	20241016	091400	4489500	19060	19060	19060	19060	0
721	20241016	091300	4489500	19060	19060	19060	19060	0
722	20241016	091200	4489500	19060	19060	19060	19060	0
723	20241016	091100	4489500	19060	19060	19060	19060	0
724	20241016	091000	4489500	19060	19060	19060	19060	0
725	20241016	090900	4489500	19060	19060	19060	19060	0
726	20241016	090800	4489500	19060	19060	19060	19060	0
727	20241016	090700	4489500	19060	19060	19060	19060	0
728	20241016	090600	4489500	19060	19060	19060	19060	0
729	20241016	090500	4489500	19060	19060	19060	19060	0
730	20241016	090400	4489500	19060	19060	19060	19060	0
731	20241016	090300	4489500	19060	19060	19060	19060	0
732	20241016	090200	4489500	19060	19060	19060	19060	0
733	20241016	090100	4489500	19060	19140	19140	19060	125
734	20241016	090000	2105400	19140	19140	19140	19140	110