KissMeData/317870/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	211500	85262030	18590	18590	18590	18590	628
3	20241021	211400	85262030	18590	18590	18590	18590	0
4	20241021	211300	85262030	18590	18590	18590	18590	0
5	20241021	211200	85262030	18590	18590	18590	18590	0
6	20241021	211100	85262030	18590	18590	18590	18590	0
7	20241021	211000	85262030	18590	18590	18590	18590	0
8	20241021	210900	85262030	18590	18590	18590	18590	0
9	20241021	210800	85262030	18590	18590	18590	18590	0
10	20241021	210700	85262030	18590	18590	18590	18590	0
11	20241021	210600	85262030	18590	18590	18590	18590	0
12	20241021	210500	85262030	18590	18590	18590	18590	0
13	20241021	210400	85262030	18590	18590	18590	18590	0
14	20241021	210300	85262030	18590	18590	18590	18590	0
15	20241021	210200	85262030	18590	18590	18590	18590	0
16	20241021	210100	85262030	18590	18590	18590	18590	0
17	20241021	210000	85262030	18590	18590	18590	18590	0
18	20241021	205900	85262030	18590	18590	18590	18590	0
19	20241021	205800	85262030	18590	18590	18590	18590	0
20	20241021	205700	85262030	18590	18590	18590	18590	0
21	20241021	205600	85262030	18590	18590	18590	18590	0
22	20241021	205500	85262030	18590	18590	18590	18590	0
23	20241021	205400	85262030	18590	18590	18590	18590	0
24	20241021	205300	85262030	18590	18590	18590	18590	0
25	20241021	205200	85262030	18590	18590	18590	18590	0
26	20241021	205100	85262030	18590	18590	18590	18590	0
27	20241021	205000	85262030	18590	18590	18590	18590	0
28	20241021	204900	85262030	18590	18590	18590	18590	0
29	20241021	204800	85262030	18590	18590	18590	18590	0
30	20241021	204700	85262030	18590	18590	18590	18590	0
31	20241021	204600	85262030	18590	18590	18590	18590	0
32	20241021	204500	85262030	18590	18590	18590	18590	628
33	20241021	204400	85262030	18590	18590	18590	18590	0
34	20241021	204300	85262030	18590	18590	18590	18590	0
35	20241021	204200	85262030	18590	18590	18590	18590	0
36	20241021	204100	85262030	18590	18590	18590	18590	0
37	20241021	204000	85262030	18590	18590	18590	18590	0
38	20241021	203900	85262030	18590	18590	18590	18590	0
39	20241021	203800	85262030	18590	18590	18590	18590	0
40	20241021	203700	85262030	18590	18590	18590	18590	0
41	20241021	203600	85262030	18590	18590	18590	18590	0
42	20241021	203500	85262030	18590	18590	18590	18590	0
43	20241021	203400	85262030	18590	18590	18590	18590	0
44	20241021	203300	85262030	18590	18590	18590	18590	0
45	20241021	203200	85262030	18590	18590	18590	18590	0
46	20241021	203100	85262030	18590	18590	18590	18590	0
47	20241021	203000	85262030	18590	18590	18590	18590	0
48	20241021	202900	85262030	18590	18590	18590	18590	0
49	20241021	202800	85262030	18590	18590	18590	18590	0
50	20241021	202700	85262030	18590	18590	18590	18590	0
51	20241021	202600	85262030	18590	18590	18590	18590	0
52	20241021	202500	85262030	18590	18590	18590	18590	0
53	20241021	202400	85262030	18590	18590	18590	18590	0
54	20241021	202300	85262030	18590	18590	18590	18590	0
55	20241021	202200	85262030	18590	18590	18590	18590	0
56	20241021	202100	85262030	18590	18590	18590	18590	0
57	20241021	202000	85262030	18590	18590	18590	18590	0
58	20241021	201900	85262030	18590	18590	18590	18590	0
59	20241021	201800	85262030	18590	18590	18590	18590	0
60	20241021	201700	85262030	18590	18590	18590	18590	0
61	20241021	201600	85262030	18590	18590	18590	18590	0
62	20241021	201500	85262030	18590	18590	18590	18590	628
63	20241021	201400	85262030	18590	18590	18590	18590	0
64	20241021	201300	85262030	18590	18590	18590	18590	0
65	20241021	201200	85262030	18590	18590	18590	18590	0
66	20241021	201100	85262030	18590	18590	18590	18590	0
67	20241021	201000	85262030	18590	18590	18590	18590	0
68	20241021	200900	85262030	18590	18590	18590	18590	0
69	20241021	200800	85262030	18590	18590	18590	18590	0
70	20241021	200700	85262030	18590	18590	18590	18590	0
71	20241021	200600	85262030	18590	18590	18590	18590	0
72	20241021	200500	85262030	18590	18590	18590	18590	0
73	20241021	200400	85262030	18590	18590	18590	18590	0
74	20241021	200300	85262030	18590	18590	18590	18590	0
75	20241021	200200	85262030	18590	18590	18590	18590	0
76	20241021	200100	85262030	18590	18590	18590	18590	0
77	20241021	200000	85262030	18590	18590	18590	18590	0
78	20241021	195900	85262030	18590	18590	18590	18590	0
79	20241021	195800	85262030	18590	18590	18590	18590	0
80	20241021	195700	85262030	18590	18590	18590	18590	0
81	20241021	195600	85262030	18590	18590	18590	18590	0
82	20241021	195500	85262030	18590	18590	18590	18590	0
83	20241021	195400	85262030	18590	18590	18590	18590	0
84	20241021	195300	85262030	18590	18590	18590	18590	0
85	20241021	195200	85262030	18590	18590	18590	18590	0
86	20241021	195100	85262030	18590	18590	18590	18590	0
87	20241021	195000	85262030	18590	18590	18590	18590	0
88	20241021	194900	85262030	18590	18590	18590	18590	0
89	20241021	194800	85262030	18590	18590	18590	18590	0
90	20241021	194700	85262030	18590	18590	18590	18590	0
91	20241021	194600	85262030	18590	18590	18590	18590	0
92	20241021	194500	85262030	18590	18590	18590	18590	628
93	20241021	194400	85262030	18590	18590	18590	18590	0
94	20241021	194300	85262030	18590	18590	18590	18590	0
95	20241021	194200	85262030	18590	18590	18590	18590	0
96	20241021	194100	85262030	18590	18590	18590	18590	0
97	20241021	194000	85262030	18590	18590	18590	18590	0
98	20241021	193900	85262030	18590	18590	18590	18590	0
99	20241021	193800	85262030	18590	18590	18590	18590	0
100	20241021	193700	85262030	18590	18590	18590	18590	0
101	20241021	193600	85262030	18590	18590	18590	18590	0
102	20241021	193500	85262030	18590	18590	18590	18590	0
103	20241021	193400	85262030	18590	18590	18590	18590	0
104	20241021	193300	85262030	18590	18590	18590	18590	0
105	20241021	193200	85262030	18590	18590	18590	18590	0
106	20241021	193100	85262030	18590	18590	18590	18590	0
107	20241021	193000	85262030	18590	18590	18590	18590	0
108	20241021	192900	85262030	18590	18590	18590	18590	0
109	20241021	192800	85262030	18590	18590	18590	18590	0
110	20241021	192700	85262030	18590	18590	18590	18590	0
111	20241021	192600	85262030	18590	18590	18590	18590	0
112	20241021	192500	85262030	18590	18590	18590	18590	0
113	20241021	192400	85262030	18590	18590	18590	18590	0
114	20241021	192300	85262030	18590	18590	18590	18590	0
115	20241021	192200	85262030	18590	18590	18590	18590	0
116	20241021	192100	85262030	18590	18590	18590	18590	0
117	20241021	192000	85262030	18590	18590	18590	18590	0
118	20241021	191900	85262030	18590	18590	18590	18590	0
119	20241021	191800	85262030	18590	18590	18590	18590	0
120	20241021	191700	85262030	18590	18590	18590	18590	0
121	20241021	191600	85262030	18590	18590	18590	18590	0
122	20241021	191500	85262030	18590	18590	18590	18590	628
123	20241021	191400	85262030	18590	18590	18590	18590	0
124	20241021	191300	85262030	18590	18590	18590	18590	0
125	20241021	191200	85262030	18590	18590	18590	18590	0
126	20241021	191100	85262030	18590	18590	18590	18590	0
127	20241021	191000	85262030	18590	18590	18590	18590	0
128	20241021	190900	85262030	18590	18590	18590	18590	0
129	20241021	190800	85262030	18590	18590	18590	18590	0
130	20241021	190700	85262030	18590	18590	18590	18590	0
131	20241021	190600	85262030	18590	18590	18590	18590	0
132	20241021	190500	85262030	18590	18590	18590	18590	0
133	20241021	190400	85262030	18590	18590	18590	18590	0
134	20241021	190300	85262030	18590	18590	18590	18590	0
135	20241021	190200	85262030	18590	18590	18590	18590	0
136	20241021	190100	85262030	18590	18590	18590	18590	0
137	20241021	190000	85262030	18590	18590	18590	18590	0
138	20241021	185900	85262030	18590	18590	18590	18590	0
139	20241021	185800	85262030	18590	18590	18590	18590	0
140	20241021	185700	85262030	18590	18590	18590	18590	0
141	20241021	185600	85262030	18590	18590	18590	18590	0
142	20241021	185500	85262030	18590	18590	18590	18590	0
143	20241021	185400	85262030	18590	18590	18590	18590	0
144	20241021	185300	85262030	18590	18590	18590	18590	0
145	20241021	185200	85262030	18590	18590	18590	18590	0
146	20241021	185100	85262030	18590	18590	18590	18590	0
147	20241021	185000	85262030	18590	18590	18590	18590	0
148	20241021	184900	85262030	18590	18590	18590	18590	0
149	20241021	184800	85262030	18590	18590	18590	18590	0
150	20241021	184700	85262030	18590	18590	18590	18590	0
151	20241021	184600	85262030	18590	18590	18590	18590	0
152	20241021	184500	85262030	18590	18590	18590	18590	628
153	20241021	184400	85262030	18590	18590	18590	18590	0
154	20241021	184300	85262030	18590	18590	18590	18590	0
155	20241021	184200	85262030	18590	18590	18590	18590	0
156	20241021	184100	85262030	18590	18590	18590	18590	0
157	20241021	184000	85262030	18590	18590	18590	18590	0
158	20241021	183900	85262030	18590	18590	18590	18590	0
159	20241021	183800	85262030	18590	18590	18590	18590	0
160	20241021	183700	85262030	18590	18590	18590	18590	0
161	20241021	183600	85262030	18590	18590	18590	18590	0
162	20241021	183500	85262030	18590	18590	18590	18590	0
163	20241021	183400	85262030	18590	18590	18590	18590	0
164	20241021	183300	85262030	18590	18590	18590	18590	0
165	20241021	183200	85262030	18590	18590	18590	18590	0
166	20241021	183100	85262030	18590	18590	18590	18590	0
167	20241021	183000	85262030	18590	18590	18590	18590	0
168	20241021	182900	85262030	18590	18590	18590	18590	0
169	20241021	182800	85262030	18590	18590	18590	18590	0
170	20241021	182700	85262030	18590	18590	18590	18590	0
171	20241021	182600	85262030	18590	18590	18590	18590	0
172	20241021	182500	85262030	18590	18590	18590	18590	0
173	20241021	182400	85262030	18590	18590	18590	18590	0
174	20241021	182300	85262030	18590	18590	18590	18590	0
175	20241021	182200	85262030	18590	18590	18590	18590	0
176	20241021	182100	85262030	18590	18590	18590	18590	0
177	20241021	182000	85262030	18590	18590	18590	18590	0
178	20241021	181900	85262030	18590	18590	18590	18590	0
179	20241021	181800	85262030	18590	18590	18590	18590	0
180	20241021	181700	85262030	18590	18590	18590	18590	0
181	20241021	181600	85262030	18590	18590	18590	18590	0
182	20241021	181500	85262030	18590	18590	18590	18590	628
183	20241021	181400	85262030	18590	18590	18590	18590	0
184	20241021	181300	85262030	18590	18590	18590	18590	0
185	20241021	181200	85262030	18590	18590	18590	18590	0
186	20241021	181100	85262030	18590	18590	18590	18590	0
187	20241021	181000	85262030	18590	18590	18590	18590	0
188	20241021	180900	85262030	18590	18590	18590	18590	0
189	20241021	180800	85262030	18590	18590	18590	18590	0
190	20241021	180700	85262030	18590	18590	18590	18590	0
191	20241021	180600	85262030	18590	18590	18590	18590	0
192	20241021	180500	85262030	18590	18590	18590	18590	0
193	20241021	180400	85262030	18590	18590	18590	18590	0
194	20241021	180300	85262030	18590	18590	18590	18590	0
195	20241021	180200	85262030	18590	18590	18590	18590	0
196	20241021	180100	85262030	18590	18590	18590	18590	0
197	20241021	180000	85262030	18590	18590	18590	18590	0
198	20241021	175900	85262030	18590	18590	18590	18590	0
199	20241021	175800	85262030	18590	18590	18590	18590	0
200	20241021	175700	85262030	18590	18590	18590	18590	0
201	20241021	175600	85262030	18590	18590	18590	18590	0
202	20241021	175500	85262030	18590	18590	18590	18590	0
203	20241021	175400	85262030	18590	18590	18590	18590	0
204	20241021	175300	85262030	18590	18590	18590	18590	0
205	20241021	175200	85262030	18590	18590	18590	18590	0
206	20241021	175100	85262030	18590	18590	18590	18590	0
207	20241021	175000	85262030	18590	18590	18590	18590	0
208	20241021	174900	85262030	18590	18590	18590	18590	0
209	20241021	174800	85262030	18590	18590	18590	18590	0
210	20241021	174700	85262030	18590	18590	18590	18590	0
211	20241021	174600	85262030	18590	18590	18590	18590	0
212	20241021	174500	85262030	18590	18590	18590	18590	628
213	20241021	174400	85262030	18590	18590	18590	18590	0
214	20241021	174300	85262030	18590	18590	18590	18590	0
215	20241021	174200	85262030	18590	18590	18590	18590	0
216	20241021	174100	85262030	18590	18590	18590	18590	0
217	20241021	174000	85262030	18590	18590	18590	18590	0
218	20241021	173900	85262030	18590	18590	18590	18590	0
219	20241021	173800	85262030	18590	18590	18590	18590	0
220	20241021	173700	85262030	18590	18590	18590	18590	0
221	20241021	173600	85262030	18590	18590	18590	18590	0
222	20241021	173500	85262030	18590	18590	18590	18590	0
223	20241021	173400	85262030	18590	18590	18590	18590	0
224	20241021	173300	85262030	18590	18590	18590	18590	0
225	20241021	173200	85262030	18590	18590	18590	18590	0
226	20241021	173100	85262030	18590	18590	18590	18590	0
227	20241021	173000	85262030	18590	18590	18590	18590	0
228	20241021	172900	85262030	18590	18590	18590	18590	0
229	20241021	172800	85262030	18590	18590	18590	18590	0
230	20241021	172700	85262030	18590	18590	18590	18590	0
231	20241021	172600	85262030	18590	18590	18590	18590	0
232	20241021	172500	85262030	18590	18590	18590	18590	0
233	20241021	172400	85262030	18590	18590	18590	18590	0
234	20241021	172300	85262030	18590	18590	18590	18590	0
235	20241021	172200	85262030	18590	18590	18590	18590	0
236	20241021	172100	85262030	18590	18590	18590	18590	0
237	20241021	172000	85262030	18590	18590	18590	18590	0
238	20241021	171900	85262030	18590	18590	18590	18590	0
239	20241021	171800	85262030	18590	18590	18590	18590	0
240	20241021	171700	85262030	18590	18590	18590	18590	0
241	20241021	171600	85262030	18590	18590	18590	18590	0
242	20241021	171500	85262030	18590	18590	18590	18590	628
243	20241021	171400	85262030	18590	18590	18590	18590	0
244	20241021	171300	85262030	18590	18590	18590	18590	0
245	20241021	171200	85262030	18590	18590	18590	18590	0
246	20241021	171100	85262030	18590	18590	18590	18590	0
247	20241021	171000	85262030	18590	18590	18590	18590	0
248	20241021	170900	85262030	18590	18590	18590	18590	0
249	20241021	170800	85262030	18590	18590	18590	18590	0
250	20241021	170700	85262030	18590	18590	18590	18590	0
251	20241021	170600	85262030	18590	18590	18590	18590	0
252	20241021	170500	85262030	18590	18590	18590	18590	0
253	20241021	170400	85262030	18590	18590	18590	18590	0
254	20241021	170300	85262030	18590	18590	18590	18590	0
255	20241021	170200	85262030	18590	18590	18590	18590	0
256	20241021	170100	85262030	18590	18590	18590	18590	0
257	20241021	170000	85262030	18590	18590	18590	18590	0
258	20241021	165900	85262030	18590	18590	18590	18590	0
259	20241021	165800	85262030	18590	18590	18590	18590	0
260	20241021	165700	85262030	18590	18590	18590	18590	0
261	20241021	165600	85262030	18590	18590	18590	18590	0
262	20241021	165500	85262030	18590	18590	18590	18590	0
263	20241021	165400	85262030	18590	18590	18590	18590	0
264	20241021	165300	85262030	18590	18590	18590	18590	0
265	20241021	165200	85262030	18590	18590	18590	18590	0
266	20241021	165100	85262030	18590	18590	18590	18590	0
267	20241021	165000	85262030	18590	18590	18590	18590	0
268	20241021	164900	85262030	18590	18590	18590	18590	0
269	20241021	164800	85262030	18590	18590	18590	18590	0
270	20241021	164700	85262030	18590	18590	18590	18590	0
271	20241021	164600	85262030	18590	18590	18590	18590	0
272	20241021	164500	85262030	18590	18590	18590	18590	628
273	20241021	164400	85262030	18590	18590	18590	18590	0
274	20241021	164300	85262030	18590	18590	18590	18590	0
275	20241021	164200	85262030	18590	18590	18590	18590	0
276	20241021	164100	85262030	18590	18590	18590	18590	0
277	20241021	164000	85262030	18590	18590	18590	18590	0
278	20241021	163900	85262030	18590	18590	18590	18590	0
279	20241021	163800	85262030	18590	18590	18590	18590	0
280	20241021	163700	85262030	18590	18590	18590	18590	0
281	20241021	163600	85262030	18590	18590	18590	18590	0
282	20241021	163500	85262030	18590	18590	18590	18590	0
283	20241021	163400	85262030	18590	18590	18590	18590	0
284	20241021	163300	85262030	18590	18590	18590	18590	0
285	20241021	163200	85262030	18590	18590	18590	18590	0
286	20241021	163100	85262030	18590	18590	18590	18590	0
287	20241021	163000	85262030	18590	18590	18590	18590	0
288	20241021	162900	85262030	18590	18590	18590	18590	0
289	20241021	162800	85262030	18590	18590	18590	18590	0
290	20241021	162700	85262030	18590	18590	18590	18590	0
291	20241021	162600	85262030	18590	18590	18590	18590	0
292	20241021	162500	85262030	18590	18590	18590	18590	0
293	20241021	162400	85262030	18590	18590	18590	18590	0
294	20241021	162300	85262030	18590	18590	18590	18590	0
295	20241021	162200	85262030	18590	18590	18590	18590	0
296	20241021	162100	85262030	18590	18590	18590	18590	0
297	20241021	162000	85262030	18590	18590	18590	18590	0
298	20241021	161900	85262030	18590	18590	18590	18590	0
299	20241021	161800	85262030	18590	18590	18590	18590	0
300	20241021	161700	85262030	18590	18590	18590	18590	0
301	20241021	161600	85262030	18590	18590	18590	18590	0
302	20241021	161500	85262030	18590	18590	18590	18590	628
303	20241021	161400	85262030	18590	18590	18590	18590	0
304	20241021	161300	85262030	18590	18590	18590	18590	0
305	20241021	161200	85262030	18590	18590	18590	18590	0
306	20241021	161100	85262030	18590	18590	18590	18590	0
307	20241021	161000	85262030	18590	18590	18590	18590	0
308	20241021	160900	85262030	18590	18590	18590	18590	0
309	20241021	160800	85262030	18590	18590	18590	18590	0
310	20241021	160700	85262030	18590	18590	18590	18590	0
311	20241021	160600	85262030	18590	18590	18590	18590	0
312	20241021	160500	85262030	18590	18590	18590	18590	0
313	20241021	160400	85262030	18590	18590	18590	18590	0
314	20241021	160300	85262030	18590	18590	18590	18590	0
315	20241021	160200	85262030	18590	18590	18590	18590	0
316	20241021	160100	85262030	18590	18590	18590	18590	0
317	20241021	160000	85262030	18590	18590	18590	18590	0
318	20241021	155900	85262030	18590	18590	18590	18590	0
319	20241021	155800	85262030	18590	18590	18590	18590	0
320	20241021	155700	85262030	18590	18590	18590	18590	0
321	20241021	155600	85262030	18590	18590	18590	18590	0
322	20241021	155500	85262030	18590	18590	18590	18590	0
323	20241021	155400	85262030	18590	18590	18590	18590	0
324	20241021	155300	85262030	18590	18590	18590	18590	0
325	20241021	155200	85262030	18590	18590	18590	18590	0
326	20241021	155100	85262030	18590	18590	18590	18590	0
327	20241021	155000	85262030	18590	18590	18590	18590	0
328	20241021	154900	85262030	18590	18590	18590	18590	0
329	20241021	154800	85262030	18590	18590	18590	18590	0
330	20241021	154700	85262030	18590	18590	18590	18590	0
331	20241021	154600	85262030	18590	18590	18590	18590	0
332	20241021	154500	85262030	18590	18590	18590	18590	628
333	20241021	154400	85262030	18590	18590	18590	18590	0
334	20241021	154300	85262030	18590	18590	18590	18590	0
335	20241021	154200	85262030	18590	18590	18590	18590	0
336	20241021	154100	85262030	18590	18590	18590	18590	0
337	20241021	154000	85262030	18590	18590	18590	18590	0
338	20241021	153900	85262030	18590	18590	18590	18590	0
339	20241021	153800	85262030	18590	18590	18590	18590	0
340	20241021	153700	85262030	18590	18590	18590	18590	0
341	20241021	153600	85262030	18590	18590	18590	18590	0
342	20241021	153500	85262030	18590	18590	18590	18590	0
343	20241021	153400	85262030	18590	18590	18590	18590	0
344	20241021	153300	85262030	18590	18590	18590	18590	0
345	20241021	153200	85262030	18590	18590	18590	18590	0
346	20241021	153100	85262030	18590	18590	18590	18590	0
347	20241021	153000	85262030	18590	18590	18590	18590	628
348	20241021	152900	73587510	18540	18540	18540	18540	0
349	20241021	152800	73587510	18540	18540	18540	18540	0
350	20241021	152700	73587510	18540	18540	18540	18540	0
351	20241021	152600	73587510	18540	18540	18540	18540	0
352	20241021	152500	73587510	18540	18540	18540	18540	0
353	20241021	152400	73587510	18540	18540	18540	18540	0
354	20241021	152300	73587510	18540	18540	18540	18540	0
355	20241021	152200	73587510	18540	18540	18540	18540	0
356	20241021	152100	73587510	18540	18540	18540	18540	0
357	20241021	152000	73587510	18540	18540	18540	18540	0
358	20241021	151900	73587510	18540	18550	18550	18540	125
359	20241021	151800	71268960	18550	18550	18550	18550	0
360	20241021	151700	71268960	18550	18550	18550	18550	0
361	20241021	151600	71268960	18550	18550	18550	18550	41
362	20241021	151500	70508410	18540	18550	18550	18540	139
363	20241021	151400	67930760	18600	18600	18600	18600	0
364	20241021	151300	67930760	18600	18550	18600	18550	3
365	20241021	151200	67875060	18560	18560	18560	18560	0
366	20241021	151100	67875060	18560	18600	18600	18560	71
367	20241021	151000	66557260	18560	18560	18560	18560	1
368	20241021	150900	66538700	18600	18600	18600	18600	0
369	20241021	150800	66538700	18600	18600	18600	18600	0
370	20241021	150700	66538700	18600	18600	18600	18600	0
371	20241021	150600	66538700	18600	18600	18600	18600	0
372	20241021	150500	66538700	18600	18600	18600	18600	0
373	20241021	150400	66538700	18600	18600	18600	18560	15
374	20241021	150300	66259940	18560	18550	18560	18550	25
375	20241021	150200	65795950	18530	18530	18530	18530	33
376	20241021	150100	65184460	18530	18530	18530	18530	0
377	20241021	150000	65184460	18530	18530	18530	18530	0
378	20241021	145900	65184460	18530	18530	18530	18530	6
379	20241021	145800	65073280	18510	18510	18510	18510	0
380	20241021	145700	65073280	18510	18510	18510	18510	0
381	20241021	145600	65073280	18510	18510	18510	18510	0
382	20241021	145500	65073280	18510	18510	18510	18510	0
383	20241021	145400	65073280	18510	18510	18510	18510	0
384	20241021	145300	65073280	18510	18510	18510	18510	0
385	20241021	145200	65073280	18510	18510	18510	18510	0
386	20241021	145100	65073280	18510	18510	18510	18510	0
387	20241021	145000	65073280	18510	18510	18510	18510	0
388	20241021	144900	65073280	18510	18510	18510	18510	0
389	20241021	144800	65073280	18510	18510	18510	18510	0
390	20241021	144700	65073280	18510	18540	18540	18510	300
391	20241021	144600	59517630	18570	18570	18570	18570	0
392	20241021	144500	59517630	18570	18570	18570	18570	43
393	20241021	144400	58719120	18610	18610	18610	18610	0
394	20241021	144300	58719120	18610	18610	18610	18610	0
395	20241021	144200	58719120	18610	18610	18610	18610	0
396	20241021	144100	58719120	18610	18610	18610	18610	0
397	20241021	144000	58719120	18610	18610	18610	18610	0
398	20241021	143900	58719120	18610	18610	18610	18610	0
399	20241021	143800	58719120	18610	18610	18610	18610	0
400	20241021	143700	58719120	18610	18610	18610	18610	0
401	20241021	143600	58719120	18610	18610	18610	18610	0
402	20241021	143500	58719120	18610	18610	18610	18610	0
403	20241021	143400	58719120	18610	18610	18610	18610	0
404	20241021	143300	58719120	18610	18610	18610	18610	0
405	20241021	143200	58719120	18610	18610	18610	18610	0
406	20241021	143100	58719120	18610	18610	18610	18610	0
407	20241021	143000	58719120	18610	18610	18610	18610	0
408	20241021	142900	58719120	18610	18610	18610	18610	0
409	20241021	142800	58719120	18610	18610	18610	18610	0
410	20241021	142700	58719120	18610	18610	18610	18610	0
411	20241021	142600	58719120	18610	18610	18610	18610	0
412	20241021	142500	58719120	18610	18610	18610	18610	0
413	20241021	142400	58719120	18610	18610	18610	18610	0
414	20241021	142300	58719120	18610	18610	18610	18610	0
415	20241021	142200	58719120	18610	18610	18610	18610	0
416	20241021	142100	58719120	18610	18610	18610	18610	0
417	20241021	142000	58719120	18610	18610	18610	18610	0
418	20241021	141900	58719120	18610	18610	18610	18610	0
419	20241021	141800	58719120	18610	18610	18610	18610	0
420	20241021	141700	58719120	18610	18610	18610	18610	0
421	20241021	141600	58719120	18610	18610	18610	18610	0
422	20241021	141500	58719120	18610	18610	18610	18610	0
423	20241021	141400	58719120	18610	18610	18610	18610	10
424	20241021	141300	58533020	18570	18570	18570	18570	26
425	20241021	141200	58050200	18610	18610	18610	18610	0
426	20241021	141100	58050200	18610	18610	18610	18610	0
427	20241021	141000	58050200	18610	18610	18610	18610	0
428	20241021	140900	58050200	18610	18610	18610	18610	0
429	20241021	140800	58050200	18610	18610	18610	18610	0
430	20241021	140700	58050200	18610	18610	18610	18610	0
431	20241021	140600	58050200	18610	18610	18610	18610	0
432	20241021	140500	58050200	18610	18610	18610	18610	0
433	20241021	140400	58050200	18610	18610	18610	18610	100
434	20241021	140300	56189200	18610	18610	18610	18610	0
435	20241021	140200	56189200	18610	18610	18610	18610	0
436	20241021	140100	56189200	18610	18610	18610	18610	0
437	20241021	140000	56189200	18610	18610	18610	18610	0
438	20241021	135900	56189200	18610	18610	18610	18610	0
439	20241021	135800	56189200	18610	18610	18610	18610	0
440	20241021	135700	56189200	18610	18610	18610	18610	0
441	20241021	135600	56189200	18610	18610	18610	18610	0
442	20241021	135500	56189200	18610	18610	18610	18610	0
443	20241021	135400	56189200	18610	18610	18610	18610	0
444	20241021	135300	56189200	18610	18610	18610	18610	0
445	20241021	135200	56189200	18610	18610	18610	18610	31
446	20241021	135100	55612290	18610	18610	18610	18610	0
447	20241021	135000	55612290	18610	18610	18610	18610	0
448	20241021	134900	55612290	18610	18610	18610	18610	0
449	20241021	134800	55612290	18610	18610	18610	18610	0
450	20241021	134700	55612290	18610	18610	18610	18610	0
451	20241021	134600	55612290	18610	18610	18610	18610	0
452	20241021	134500	55612290	18610	18610	18610	18610	0
453	20241021	134400	55612290	18610	18610	18610	18610	0
454	20241021	134300	55612290	18610	18610	18610	18610	0
455	20241021	134200	55612290	18610	18610	18610	18610	0
456	20241021	134100	55612290	18610	18610	18610	18610	0
457	20241021	134000	55612290	18610	18610	18610	18610	0
458	20241021	133900	55612290	18610	18610	18610	18610	0
459	20241021	133800	55612290	18610	18610	18610	18610	10
460	20241021	133700	55426190	18570	18570	18570	18570	0
461	20241021	133600	55426190	18570	18570	18570	18570	0
462	20241021	133500	55426190	18570	18570	18570	18570	3
463	20241021	133400	55370480	18570	18570	18570	18570	0
464	20241021	133300	55370480	18570	18570	18570	18570	9
465	20241021	133200	55203350	18580	18580	18580	18580	0
466	20241021	133100	55203350	18580	18580	18580	18580	0
467	20241021	133000	55203350	18580	18580	18580	18580	0
468	20241021	132900	55203350	18580	18580	18580	18580	1
469	20241021	132800	55184770	18590	18590	18590	18590	0
470	20241021	132700	55184770	18590	18590	18590	18590	2
471	20241021	132600	55147590	18600	18600	18600	18600	31
472	20241021	132500	54570990	18620	18620	18620	18620	0
473	20241021	132400	54570990	18620	18620	18620	18620	211
474	20241021	132300	50642170	18630	18630	18630	18630	0
475	20241021	132200	50642170	18630	18630	18630	18630	0
476	20241021	132100	50642170	18630	18630	18630	18630	0
477	20241021	132000	50642170	18630	18630	18630	18630	0
478	20241021	131900	50642170	18630	18680	18680	18630	487
479	20241021	131800	41557780	18790	18690	18790	18690	74
480	20241021	131700	40172780	18850	18850	18850	18850	0
481	20241021	131600	40172780	18850	18850	18850	18850	0
482	20241021	131500	40172780	18850	18850	18850	18850	0
483	20241021	131400	40172780	18850	18850	18850	18850	0
484	20241021	131300	40172780	18850	18850	18850	18850	0
485	20241021	131200	40172780	18850	18850	18850	18850	0
486	20241021	131100	40172780	18850	18850	18850	18850	0
487	20241021	131000	40172780	18850	18760	18850	18760	3
488	20241021	130900	40116320	18700	18700	18700	18700	0
489	20241021	130800	40116320	18700	18700	18700	18700	0
490	20241021	130700	40116320	18700	18700	18700	18700	0
491	20241021	130600	40116320	18700	18700	18700	18700	0
492	20241021	130500	40116320	18700	18700	18700	18700	0
493	20241021	130400	40116320	18700	18700	18700	18700	0
494	20241021	130300	40116320	18700	18700	18700	18700	0
495	20241021	130200	40116320	18700	18700	18700	18700	0
496	20241021	130100	40116320	18700	18700	18700	18700	1
497	20241021	130000	40097620	18710	18710	18710	18710	0
498	20241021	125900	40097620	18710	18710	18710	18710	0
499	20241021	125800	40097620	18710	18710	18710	18710	0
500	20241021	125700	40097620	18710	18710	18710	18710	0
501	20241021	125600	40097620	18710	18710	18710	18710	0
502	20241021	125500	40097620	18710	18710	18710	18710	0
503	20241021	125400	40097620	18710	18710	18710	18710	0
504	20241021	125300	40097620	18710	18710	18710	18710	0
505	20241021	125200	40097620	18710	18710	18710	18710	0
506	20241021	125100	40097620	18710	18710	18710	18710	18
507	20241021	125000	39760840	18710	18710	18710	18710	0
508	20241021	124900	39760840	18710	18710	18710	18710	50
509	20241021	124800	38825340	18670	18670	18670	18670	0
510	20241021	124700	38825340	18670	18670	18670	18670	0
511	20241021	124600	38825340	18670	18670	18670	18670	0
512	20241021	124500	38825340	18670	18670	18670	18670	0
513	20241021	124400	38825340	18670	18670	18670	18670	0
514	20241021	124300	38825340	18670	18670	18670	18670	0
515	20241021	124200	38825340	18670	18670	18670	18670	0
516	20241021	124100	38825340	18670	18670	18670	18670	0
517	20241021	124000	38825340	18670	18670	18670	18670	0
518	20241021	123900	38825340	18670	18680	18680	18670	176
519	20241021	123800	35538410	18770	18770	18770	18770	10
520	20241021	123700	35350710	18690	18720	18720	18690	2
521	20241021	123600	35313300	18720	18720	18790	18720	250
522	20241021	123500	30630460	18770	18770	18770	18770	0
523	20241021	123400	30630460	18770	18770	18770	18770	0
524	20241021	123300	30630460	18770	18770	18770	18770	0
525	20241021	123200	30630460	18770	18770	18770	18770	35
526	20241021	123100	29973510	18720	18720	18720	18720	0
527	20241021	123000	29973510	18720	18720	18720	18720	0
528	20241021	122900	29973510	18720	18720	18720	18720	0
529	20241021	122800	29973510	18720	18720	18720	18720	0
530	20241021	122700	29973510	18720	18720	18720	18720	0
531	20241021	122600	29973510	18720	18720	18720	18720	0
532	20241021	122500	29973510	18720	18720	18720	18720	0
533	20241021	122400	29973510	18720	18720	18720	18720	0
534	20241021	122300	29973510	18720	18720	18720	18720	0
535	20241021	122200	29973510	18720	18720	18720	18720	0
536	20241021	122100	29973510	18720	18720	18720	18720	0
537	20241021	122000	29973510	18720	18720	18720	18720	0
538	20241021	121900	29973510	18720	18720	18720	18720	0
539	20241021	121800	29973510	18720	18720	18720	18720	0
540	20241021	121700	29973510	18720	18720	18720	18720	0
541	20241021	121600	29973510	18720	18720	18720	18720	0
542	20241021	121500	29973510	18720	18720	18720	18720	0
543	20241021	121400	29973510	18720	18720	18720	18720	0
544	20241021	121300	29973510	18720	18720	18720	18720	0
545	20241021	121200	29973510	18720	18720	18720	18720	0
546	20241021	121100	29973510	18720	18720	18720	18720	0
547	20241021	121000	29973510	18720	18720	18720	18720	0
548	20241021	120900	29973510	18720	18720	18720	18720	0
549	20241021	120800	29973510	18720	18720	18720	18720	0
550	20241021	120700	29973510	18720	18730	18730	18720	105
551	20241021	120600	28006900	18730	18730	18730	18730	0
552	20241021	120500	28006900	18730	18730	18730	18730	0
553	20241021	120400	28006900	18730	18730	18730	18730	13
554	20241021	120300	27763410	18740	18740	18740	18740	0
555	20241021	120200	27763410	18740	18740	18740	18740	0
556	20241021	120100	27763410	18740	18740	18740	18740	0
557	20241021	120000	27763410	18740	18740	18740	18740	0
558	20241021	115900	27763410	18740	18740	18740	18740	12
559	20241021	115800	27538530	18730	18730	18730	18730	0
560	20241021	115700	27538530	18730	18730	18730	18730	0
561	20241021	115600	27538530	18730	18730	18730	18730	0
562	20241021	115500	27538530	18730	18730	18730	18730	0
563	20241021	115400	27538530	18730	18730	18730	18730	0
564	20241021	115300	27538530	18730	18730	18730	18730	0
565	20241021	115200	27538530	18730	18730	18730	18730	0
566	20241021	115100	27538530	18730	18730	18730	18730	0
567	20241021	115000	27538530	18730	18730	18730	18730	0
568	20241021	114900	27538530	18730	18730	18730	18730	0
569	20241021	114800	27538530	18730	18730	18730	18730	0
570	20241021	114700	27538530	18730	18730	18730	18730	0
571	20241021	114600	27538530	18730	18730	18730	18730	0
572	20241021	114500	27538530	18730	18730	18730	18730	0
573	20241021	114400	27538530	18730	18730	18730	18730	20
574	20241021	114300	27163930	18730	18730	18730	18730	10
575	20241021	114200	26976630	18730	18730	18730	18730	10
576	20241021	114100	26789330	18730	18730	18730	18730	12
577	20241021	114000	26564570	18740	18740	18740	18740	0
578	20241021	113900	26564570	18740	18740	18740	18740	52
579	20241021	113800	25590090	18740	18740	18740	18740	3
580	20241021	113700	25533870	18750	18770	18770	18750	16
581	20241021	113600	25233610	18770	18770	18770	18770	2
582	20241021	113500	25196070	18780	18800	18800	18780	6
583	20241021	113400	25083330	18810	18820	18820	18810	4
584	20241021	113300	25008070	18830	18830	18830	18830	0
585	20241021	113200	25008070	18830	18830	18830	18830	2
586	20241021	113100	24970410	18830	18840	18840	18820	8
587	20241021	113000	24819770	18860	18860	18860	18860	0
588	20241021	112900	24819770	18860	18860	18860	18860	0
589	20241021	112800	24819770	18860	18860	18860	18860	0
590	20241021	112700	24819770	18860	18860	18860	18860	0
591	20241021	112600	24819770	18860	18860	18860	18860	0
592	20241021	112500	24819770	18860	18860	18860	18860	0
593	20241021	112400	24819770	18860	18860	18860	18860	0
594	20241021	112300	24819770	18860	18860	18860	18860	0
595	20241021	112200	24819770	18860	18860	18860	18860	0
596	20241021	112100	24819770	18860	18860	18860	18860	0
597	20241021	112000	24819770	18860	18860	18860	18860	0
598	20241021	111900	24819770	18860	18860	18860	18860	0
599	20241021	111800	24819770	18860	18790	18860	18790	5
600	20241021	111700	24725750	18790	18790	18790	18790	0
601	20241021	111600	24725750	18790	18790	18790	18790	5
602	20241021	111500	24631800	18790	18790	18790	18790	0
603	20241021	111400	24631800	18790	18790	18790	18790	40
604	20241021	111300	23880200	18790	18790	18790	18790	0
605	20241021	111200	23880200	18790	18790	18790	18790	0
606	20241021	111100	23880200	18790	18790	18790	18790	0
607	20241021	111000	23880200	18790	18790	18790	18790	0
608	20241021	110900	23880200	18790	18790	18790	18790	0
609	20241021	110800	23880200	18790	18790	18790	18790	0
610	20241021	110700	23880200	18790	18790	18790	18790	0
611	20241021	110600	23880200	18790	18790	18790	18790	0
612	20241021	110500	23880200	18790	18790	18790	18790	0
613	20241021	110400	23880200	18790	18790	18790	18790	0
614	20241021	110300	23880200	18790	18790	18790	18790	0
615	20241021	110200	23880200	18790	18790	18790	18790	0
616	20241021	110100	23880200	18790	18790	18790	18790	60
617	20241021	110000	22752800	18790	18790	18790	18790	0
618	20241021	105900	22752800	18790	18790	18790	18790	0
619	20241021	105800	22752800	18790	18790	18790	18790	1
620	20241021	105700	22734010	18750	18750	18750	18750	0
621	20241021	105600	22734010	18750	18750	18750	18750	9
622	20241021	105500	22565260	18840	18840	18840	18840	0
623	20241021	105400	22565260	18840	18840	18840	18840	0
624	20241021	105300	22565260	18840	18840	18840	18840	0
625	20241021	105200	22565260	18840	18840	18840	18840	0
626	20241021	105100	22565260	18840	18840	18840	18840	0
627	20241021	105000	22565260	18840	18840	18840	18840	0
628	20241021	104900	22565260	18840	18840	18840	18840	0
629	20241021	104800	22565260	18840	18840	18840	18840	0
630	20241021	104700	22565260	18840	18840	18840	18840	0
631	20241021	104600	22565260	18840	18840	18840	18840	0
632	20241021	104500	22565260	18840	18840	18840	18840	2
633	20241021	104400	22527580	18750	18750	18750	18750	0
634	20241021	104300	22527580	18750	18750	18750	18750	9
635	20241021	104200	22358830	18830	18830	18830	18830	0
636	20241021	104100	22358830	18830	18830	18830	18830	64
637	20241021	104000	21153710	18830	18830	18830	18830	12
638	20241021	103900	20927750	18830	18830	18830	18830	0
639	20241021	103800	20927750	18830	18830	18830	18830	45
640	20241021	103700	20080400	19000	19000	19000	19000	0
641	20241021	103600	20080400	19000	19000	19000	19000	0
642	20241021	103500	20080400	19000	19000	19000	19000	0
643	20241021	103400	20080400	19000	19000	19000	19000	0
644	20241021	103300	20080400	19000	19000	19000	19000	0
645	20241021	103200	20080400	19000	19000	19000	19000	0
646	20241021	103100	20080400	19000	19000	19000	19000	0
647	20241021	103000	20080400	19000	19000	19000	19000	0
648	20241021	102900	20080400	19000	19000	19000	19000	0
649	20241021	102800	20080400	19000	18840	19000	18840	10
650	20241021	102700	19890560	19140	19140	19140	19140	0
651	20241021	102600	19890560	19140	19140	19140	19140	0
652	20241021	102500	19890560	19140	19140	19140	19140	0
653	20241021	102400	19890560	19140	19140	19140	19140	0
654	20241021	102300	19890560	19140	19140	19140	19140	0
655	20241021	102200	19890560	19140	19140	19140	19140	0
656	20241021	102100	19890560	19140	19140	19140	19140	0
657	20241021	102000	19890560	19140	19140	19140	19140	0
658	20241021	101900	19890560	19140	19140	19140	19140	0
659	20241021	101800	19890560	19140	19140	19140	19140	0
660	20241021	101700	19890560	19140	19140	19140	19140	0
661	20241021	101600	19890560	19140	19140	19140	19140	0
662	20241021	101500	19890560	19140	19140	19140	19140	0
663	20241021	101400	19890560	19140	19140	19140	19140	0
664	20241021	101300	19890560	19140	19140	19140	19140	0
665	20241021	101200	19890560	19140	19140	19140	19140	0
666	20241021	101100	19890560	19140	19140	19140	19140	0
667	20241021	101000	19890560	19140	19140	19140	19140	0
668	20241021	100900	19890560	19140	19140	19140	19140	0
669	20241021	100800	19890560	19140	19140	19140	19140	0
670	20241021	100700	19890560	19140	19140	19140	19140	0
671	20241021	100600	19890560	19140	19140	19140	19140	0
672	20241021	100500	19890560	19140	18760	19140	18760	176
673	20241021	100400	16569370	18710	18710	18710	18710	2
674	20241021	100300	16531950	18710	18710	18710	18710	2
675	20241021	100200	16494530	18700	18700	18700	18700	0
676	20241021	100100	16494530	18700	18700	18700	18700	0
677	20241021	100000	16494530	18700	18700	18700	18700	11
678	20241021	095900	16288830	18700	18700	18700	18700	0
679	20241021	095800	16288830	18700	18700	18700	18700	0
680	20241021	095700	16288830	18700	18700	18700	18700	0
681	20241021	095600	16288830	18700	18700	18700	18700	0
682	20241021	095500	16288830	18700	18700	18700	18700	0
683	20241021	095400	16288830	18700	18700	18700	18700	0
684	20241021	095300	16288830	18700	18700	18700	18700	0
685	20241021	095200	16288830	18700	18700	18700	18700	0
686	20241021	095100	16288830	18700	18700	18700	18700	0
687	20241021	095000	16288830	18700	18700	18700	18700	0
688	20241021	094900	16288830	18700	18700	18700	18700	0
689	20241021	094800	16288830	18700	18700	18700	18700	0
690	20241021	094700	16288830	18700	18700	18700	18700	0
691	20241021	094600	16288830	18700	18700	18700	18700	0
692	20241021	094500	16288830	18700	18700	18700	18700	0
693	20241021	094400	16288830	18700	18700	18700	18700	2
694	20241021	094300	16251430	18710	18710	18710	18710	0
695	20241021	094200	16251430	18710	18710	18710	18710	0
696	20241021	094100	16251430	18710	18710	18710	18710	0
697	20241021	094000	16251430	18710	18710	18710	18710	0
698	20241021	093900	16251430	18710	18710	18710	18710	0
699	20241021	093800	16251430	18710	18710	18710	18710	0
700	20241021	093700	16251430	18710	18710	18710	18710	10
701	20241021	093600	16064330	18640	18640	18640	18640	0
702	20241021	093500	16064330	18640	18640	18640	18640	0
703	20241021	093400	16064330	18640	18640	18640	18640	4
704	20241021	093300	15989770	18630	18630	18630	18630	0
705	20241021	093200	15989770	18630	18630	18630	18630	0
706	20241021	093100	15989770	18630	18630	18630	18630	0
707	20241021	093000	15989770	18630	18630	18630	18630	0
708	20241021	092900	15989770	18630	18630	18630	18630	2
709	20241021	092800	15952510	18800	18800	18800	18800	0
710	20241021	092700	15952510	18800	18800	18800	18800	0
711	20241021	092600	15952510	18800	18800	18800	18800	0
712	20241021	092500	15952510	18800	18800	18800	18800	0
713	20241021	092400	15952510	18800	18800	18800	18800	0
714	20241021	092300	15952510	18800	18800	18800	18800	0
715	20241021	092200	15952510	18800	18800	18800	18800	0
716	20241021	092100	15952510	18800	18800	18800	18800	0
717	20241021	092000	15952510	18800	18800	18800	18800	0
718	20241021	091900	15952510	18800	18730	18800	18680	62
719	20241021	091800	14791440	18650	18650	18650	18650	0
720	20241021	091700	14791440	18650	18650	18650	18650	0
721	20241021	091600	14791440	18650	18650	18650	18650	0
722	20241021	091500	14791440	18650	18650	18650	18650	1
723	20241021	091400	14772790	18650	18650	18650	18650	17
724	20241021	091300	14455740	18630	18630	18630	18630	1
725	20241021	091200	14437110	18630	18630	18630	18630	0
726	20241021	091100	14437110	18630	18630	18630	18630	224
727	20241021	091000	10263990	18700	18700	18700	18700	5
728	20241021	090900	10170490	18720	18720	18720	18720	60
729	20241021	090800	9047290	18720	18720	18720	18720	0
730	20241021	090700	9047290	18720	18720	18720	18720	0
731	20241021	090600	9047290	18720	18760	18760	18720	389
732	20241021	090500	1760760	18740	18740	18740	18740	0
733	20241021	090400	1760760	18740	18740	18740	18740	0
734	20241021	090300	1760760	18740	18740	18740	18740	0
735	20241021	090200	1760760	18740	18740	18740	18740	0
736	20241021	090100	1760760	18740	18740	18740	18740	42
737	20241021	090000	973680	18800	18720	18800	18720	52