KissMeData/317870/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	211300	232101110	18310	18310	18310	18310	541
3	20241024	211200	232101110	18310	18310	18310	18310	0
4	20241024	211100	232101110	18310	18310	18310	18310	0
5	20241024	211000	232101110	18310	18310	18310	18310	0
6	20241024	210900	232101110	18310	18310	18310	18310	0
7	20241024	210800	232101110	18310	18310	18310	18310	0
8	20241024	210700	232101110	18310	18310	18310	18310	0
9	20241024	210600	232101110	18310	18310	18310	18310	0
10	20241024	210500	232101110	18310	18310	18310	18310	0
11	20241024	210400	232101110	18310	18310	18310	18310	0
12	20241024	210300	232101110	18310	18310	18310	18310	0
13	20241024	210200	232101110	18310	18310	18310	18310	0
14	20241024	210100	232101110	18310	18310	18310	18310	0
15	20241024	210000	232101110	18310	18310	18310	18310	0
16	20241024	205900	232101110	18310	18310	18310	18310	0
17	20241024	205800	232101110	18310	18310	18310	18310	0
18	20241024	205700	232101110	18310	18310	18310	18310	0
19	20241024	205600	232101110	18310	18310	18310	18310	0
20	20241024	205500	232101110	18310	18310	18310	18310	0
21	20241024	205400	232101110	18310	18310	18310	18310	0
22	20241024	205300	232101110	18310	18310	18310	18310	0
23	20241024	205200	232101110	18310	18310	18310	18310	0
24	20241024	205100	232101110	18310	18310	18310	18310	0
25	20241024	205000	232101110	18310	18310	18310	18310	0
26	20241024	204900	232101110	18310	18310	18310	18310	0
27	20241024	204800	232101110	18310	18310	18310	18310	0
28	20241024	204700	232101110	18310	18310	18310	18310	0
29	20241024	204600	232101110	18310	18310	18310	18310	0
30	20241024	204500	232101110	18310	18310	18310	18310	0
31	20241024	204400	232101110	18310	18310	18310	18310	0
32	20241024	204300	232101110	18310	18310	18310	18310	541
33	20241024	204200	232101110	18310	18310	18310	18310	0
34	20241024	204100	232101110	18310	18310	18310	18310	0
35	20241024	204000	232101110	18310	18310	18310	18310	0
36	20241024	203900	232101110	18310	18310	18310	18310	0
37	20241024	203800	232101110	18310	18310	18310	18310	0
38	20241024	203700	232101110	18310	18310	18310	18310	0
39	20241024	203600	232101110	18310	18310	18310	18310	0
40	20241024	203500	232101110	18310	18310	18310	18310	0
41	20241024	203400	232101110	18310	18310	18310	18310	0
42	20241024	203300	232101110	18310	18310	18310	18310	0
43	20241024	203200	232101110	18310	18310	18310	18310	0
44	20241024	203100	232101110	18310	18310	18310	18310	0
45	20241024	203000	232101110	18310	18310	18310	18310	0
46	20241024	202900	232101110	18310	18310	18310	18310	0
47	20241024	202800	232101110	18310	18310	18310	18310	0
48	20241024	202700	232101110	18310	18310	18310	18310	0
49	20241024	202600	232101110	18310	18310	18310	18310	0
50	20241024	202500	232101110	18310	18310	18310	18310	0
51	20241024	202400	232101110	18310	18310	18310	18310	0
52	20241024	202300	232101110	18310	18310	18310	18310	0
53	20241024	202200	232101110	18310	18310	18310	18310	0
54	20241024	202100	232101110	18310	18310	18310	18310	0
55	20241024	202000	232101110	18310	18310	18310	18310	0
56	20241024	201900	232101110	18310	18310	18310	18310	0
57	20241024	201800	232101110	18310	18310	18310	18310	0
58	20241024	201700	232101110	18310	18310	18310	18310	0
59	20241024	201600	232101110	18310	18310	18310	18310	0
60	20241024	201500	232101110	18310	18310	18310	18310	0
61	20241024	201400	232101110	18310	18310	18310	18310	0
62	20241024	201300	232101110	18310	18310	18310	18310	541
63	20241024	201200	232101110	18310	18310	18310	18310	0
64	20241024	201100	232101110	18310	18310	18310	18310	0
65	20241024	201000	232101110	18310	18310	18310	18310	0
66	20241024	200900	232101110	18310	18310	18310	18310	0
67	20241024	200800	232101110	18310	18310	18310	18310	0
68	20241024	200700	232101110	18310	18310	18310	18310	0
69	20241024	200600	232101110	18310	18310	18310	18310	0
70	20241024	200500	232101110	18310	18310	18310	18310	0
71	20241024	200400	232101110	18310	18310	18310	18310	0
72	20241024	200300	232101110	18310	18310	18310	18310	0
73	20241024	200200	232101110	18310	18310	18310	18310	0
74	20241024	200100	232101110	18310	18310	18310	18310	0
75	20241024	200000	232101110	18310	18310	18310	18310	0
76	20241024	195900	232101110	18310	18310	18310	18310	0
77	20241024	195800	232101110	18310	18310	18310	18310	0
78	20241024	195700	232101110	18310	18310	18310	18310	0
79	20241024	195600	232101110	18310	18310	18310	18310	0
80	20241024	195500	232101110	18310	18310	18310	18310	0
81	20241024	195400	232101110	18310	18310	18310	18310	0
82	20241024	195300	232101110	18310	18310	18310	18310	0
83	20241024	195200	232101110	18310	18310	18310	18310	0
84	20241024	195100	232101110	18310	18310	18310	18310	0
85	20241024	195000	232101110	18310	18310	18310	18310	0
86	20241024	194900	232101110	18310	18310	18310	18310	0
87	20241024	194800	232101110	18310	18310	18310	18310	0
88	20241024	194700	232101110	18310	18310	18310	18310	0
89	20241024	194600	232101110	18310	18310	18310	18310	0
90	20241024	194500	232101110	18310	18310	18310	18310	0
91	20241024	194400	232101110	18310	18310	18310	18310	0
92	20241024	194300	232101110	18310	18310	18310	18310	541
93	20241024	194200	232101110	18310	18310	18310	18310	0
94	20241024	194100	232101110	18310	18310	18310	18310	0
95	20241024	194000	232101110	18310	18310	18310	18310	0
96	20241024	193900	232101110	18310	18310	18310	18310	0
97	20241024	193800	232101110	18310	18310	18310	18310	0
98	20241024	193700	232101110	18310	18310	18310	18310	0
99	20241024	193600	232101110	18310	18310	18310	18310	0
100	20241024	193500	232101110	18310	18310	18310	18310	0
101	20241024	193400	232101110	18310	18310	18310	18310	0
102	20241024	193300	232101110	18310	18310	18310	18310	0
103	20241024	193200	232101110	18310	18310	18310	18310	0
104	20241024	193100	232101110	18310	18310	18310	18310	0
105	20241024	193000	232101110	18310	18310	18310	18310	0
106	20241024	192900	232101110	18310	18310	18310	18310	0
107	20241024	192800	232101110	18310	18310	18310	18310	0
108	20241024	192700	232101110	18310	18310	18310	18310	0
109	20241024	192600	232101110	18310	18310	18310	18310	0
110	20241024	192500	232101110	18310	18310	18310	18310	0
111	20241024	192400	232101110	18310	18310	18310	18310	0
112	20241024	192300	232101110	18310	18310	18310	18310	0
113	20241024	192200	232101110	18310	18310	18310	18310	0
114	20241024	192100	232101110	18310	18310	18310	18310	0
115	20241024	192000	232101110	18310	18310	18310	18310	0
116	20241024	191900	232101110	18310	18310	18310	18310	0
117	20241024	191800	232101110	18310	18310	18310	18310	0
118	20241024	191700	232101110	18310	18310	18310	18310	0
119	20241024	191600	232101110	18310	18310	18310	18310	0
120	20241024	191500	232101110	18310	18310	18310	18310	0
121	20241024	191400	232101110	18310	18310	18310	18310	0
122	20241024	191300	232101110	18310	18310	18310	18310	541
123	20241024	191200	232101110	18310	18310	18310	18310	0
124	20241024	191100	232101110	18310	18310	18310	18310	0
125	20241024	191000	232101110	18310	18310	18310	18310	0
126	20241024	190900	232101110	18310	18310	18310	18310	0
127	20241024	190800	232101110	18310	18310	18310	18310	0
128	20241024	190700	232101110	18310	18310	18310	18310	0
129	20241024	190600	232101110	18310	18310	18310	18310	0
130	20241024	190500	232101110	18310	18310	18310	18310	0
131	20241024	190400	232101110	18310	18310	18310	18310	0
132	20241024	190300	232101110	18310	18310	18310	18310	0
133	20241024	190200	232101110	18310	18310	18310	18310	0
134	20241024	190100	232101110	18310	18310	18310	18310	0
135	20241024	190000	232101110	18310	18310	18310	18310	0
136	20241024	185900	232101110	18310	18310	18310	18310	0
137	20241024	185800	232101110	18310	18310	18310	18310	0
138	20241024	185700	232101110	18310	18310	18310	18310	0
139	20241024	185600	232101110	18310	18310	18310	18310	0
140	20241024	185500	232101110	18310	18310	18310	18310	0
141	20241024	185400	232101110	18310	18310	18310	18310	0
142	20241024	185300	232101110	18310	18310	18310	18310	0
143	20241024	185200	232101110	18310	18310	18310	18310	0
144	20241024	185100	232101110	18310	18310	18310	18310	0
145	20241024	185000	232101110	18310	18310	18310	18310	0
146	20241024	184900	232101110	18310	18310	18310	18310	0
147	20241024	184800	232101110	18310	18310	18310	18310	0
148	20241024	184700	232101110	18310	18310	18310	18310	0
149	20241024	184600	232101110	18310	18310	18310	18310	0
150	20241024	184500	232101110	18310	18310	18310	18310	0
151	20241024	184400	232101110	18310	18310	18310	18310	0
152	20241024	184300	232101110	18310	18310	18310	18310	541
153	20241024	184200	232101110	18310	18310	18310	18310	0
154	20241024	184100	232101110	18310	18310	18310	18310	0
155	20241024	184000	232101110	18310	18310	18310	18310	0
156	20241024	183900	232101110	18310	18310	18310	18310	0
157	20241024	183800	232101110	18310	18310	18310	18310	0
158	20241024	183700	232101110	18310	18310	18310	18310	0
159	20241024	183600	232101110	18310	18310	18310	18310	0
160	20241024	183500	232101110	18310	18310	18310	18310	0
161	20241024	183400	232101110	18310	18310	18310	18310	0
162	20241024	183300	232101110	18310	18310	18310	18310	0
163	20241024	183200	232101110	18310	18310	18310	18310	0
164	20241024	183100	232101110	18310	18310	18310	18310	0
165	20241024	183000	232101110	18310	18310	18310	18310	0
166	20241024	182900	232101110	18310	18310	18310	18310	0
167	20241024	182800	232101110	18310	18310	18310	18310	0
168	20241024	182700	232101110	18310	18310	18310	18310	0
169	20241024	182600	232101110	18310	18310	18310	18310	0
170	20241024	182500	232101110	18310	18310	18310	18310	0
171	20241024	182400	232101110	18310	18310	18310	18310	0
172	20241024	182300	232101110	18310	18310	18310	18310	0
173	20241024	182200	232101110	18310	18310	18310	18310	0
174	20241024	182100	232101110	18310	18310	18310	18310	0
175	20241024	182000	232101110	18310	18310	18310	18310	0
176	20241024	181900	232101110	18310	18310	18310	18310	0
177	20241024	181800	232101110	18310	18310	18310	18310	0
178	20241024	181700	232101110	18310	18310	18310	18310	0
179	20241024	181600	232101110	18310	18310	18310	18310	0
180	20241024	181500	232101110	18310	18310	18310	18310	0
181	20241024	181400	232101110	18310	18310	18310	18310	0
182	20241024	181300	232101110	18310	18310	18310	18310	541
183	20241024	181200	232101110	18310	18310	18310	18310	0
184	20241024	181100	232101110	18310	18310	18310	18310	0
185	20241024	181000	232101110	18310	18310	18310	18310	0
186	20241024	180900	232101110	18310	18310	18310	18310	0
187	20241024	180800	232101110	18310	18310	18310	18310	0
188	20241024	180700	232101110	18310	18310	18310	18310	0
189	20241024	180600	232101110	18310	18310	18310	18310	0
190	20241024	180500	232101110	18310	18310	18310	18310	0
191	20241024	180400	232101110	18310	18310	18310	18310	0
192	20241024	180300	232101110	18310	18310	18310	18310	0
193	20241024	180200	232101110	18310	18310	18310	18310	0
194	20241024	180100	232101110	18310	18310	18310	18310	0
195	20241024	180000	232101110	18310	18310	18310	18310	0
196	20241024	175900	232101110	18310	18310	18310	18310	0
197	20241024	175800	232101110	18310	18310	18310	18310	0
198	20241024	175700	232101110	18310	18310	18310	18310	0
199	20241024	175600	232101110	18310	18310	18310	18310	0
200	20241024	175500	232101110	18310	18310	18310	18310	0
201	20241024	175400	232101110	18310	18310	18310	18310	0
202	20241024	175300	232101110	18310	18310	18310	18310	0
203	20241024	175200	232101110	18310	18310	18310	18310	0
204	20241024	175100	232101110	18310	18310	18310	18310	0
205	20241024	175000	232101110	18310	18310	18310	18310	0
206	20241024	174900	232101110	18310	18310	18310	18310	0
207	20241024	174800	232101110	18310	18310	18310	18310	0
208	20241024	174700	232101110	18310	18310	18310	18310	0
209	20241024	174600	232101110	18310	18310	18310	18310	0
210	20241024	174500	232101110	18310	18310	18310	18310	0
211	20241024	174400	232101110	18310	18310	18310	18310	0
212	20241024	174300	232101110	18310	18310	18310	18310	541
213	20241024	174200	232101110	18310	18310	18310	18310	0
214	20241024	174100	232101110	18310	18310	18310	18310	0
215	20241024	174000	232101110	18310	18310	18310	18310	0
216	20241024	173900	232101110	18310	18310	18310	18310	0
217	20241024	173800	232101110	18310	18310	18310	18310	0
218	20241024	173700	232101110	18310	18310	18310	18310	0
219	20241024	173600	232101110	18310	18310	18310	18310	0
220	20241024	173500	232101110	18310	18310	18310	18310	0
221	20241024	173400	232101110	18310	18310	18310	18310	0
222	20241024	173300	232101110	18310	18310	18310	18310	0
223	20241024	173200	232101110	18310	18310	18310	18310	0
224	20241024	173100	232101110	18310	18310	18310	18310	0
225	20241024	173000	232101110	18310	18310	18310	18310	0
226	20241024	172900	232101110	18310	18310	18310	18310	0
227	20241024	172800	232101110	18310	18310	18310	18310	0
228	20241024	172700	232101110	18310	18310	18310	18310	0
229	20241024	172600	232101110	18310	18310	18310	18310	0
230	20241024	172500	232101110	18310	18310	18310	18310	0
231	20241024	172400	232101110	18310	18310	18310	18310	0
232	20241024	172300	232101110	18310	18310	18310	18310	0
233	20241024	172200	232101110	18310	18310	18310	18310	0
234	20241024	172100	232101110	18310	18310	18310	18310	0
235	20241024	172000	232101110	18310	18310	18310	18310	0
236	20241024	171900	232101110	18310	18310	18310	18310	0
237	20241024	171800	232101110	18310	18310	18310	18310	0
238	20241024	171700	232101110	18310	18310	18310	18310	0
239	20241024	171600	232101110	18310	18310	18310	18310	0
240	20241024	171500	232101110	18310	18310	18310	18310	0
241	20241024	171400	232101110	18310	18310	18310	18310	0
242	20241024	171300	232101110	18310	18310	18310	18310	541
243	20241024	171200	232101110	18310	18310	18310	18310	0
244	20241024	171100	232101110	18310	18310	18310	18310	0
245	20241024	171000	232101110	18310	18310	18310	18310	0
246	20241024	170900	232101110	18310	18310	18310	18310	0
247	20241024	170800	232101110	18310	18310	18310	18310	0
248	20241024	170700	232101110	18310	18310	18310	18310	0
249	20241024	170600	232101110	18310	18310	18310	18310	0
250	20241024	170500	232101110	18310	18310	18310	18310	0
251	20241024	170400	232101110	18310	18310	18310	18310	0
252	20241024	170300	232101110	18310	18310	18310	18310	0
253	20241024	170200	232101110	18310	18310	18310	18310	0
254	20241024	170100	232101110	18310	18310	18310	18310	0
255	20241024	170000	232101110	18310	18310	18310	18310	0
256	20241024	165900	232101110	18310	18310	18310	18310	0
257	20241024	165800	232101110	18310	18310	18310	18310	0
258	20241024	165700	232101110	18310	18310	18310	18310	0
259	20241024	165600	232101110	18310	18310	18310	18310	0
260	20241024	165500	232101110	18310	18310	18310	18310	0
261	20241024	165400	232101110	18310	18310	18310	18310	0
262	20241024	165300	232101110	18310	18310	18310	18310	0
263	20241024	165200	232101110	18310	18310	18310	18310	0
264	20241024	165100	232101110	18310	18310	18310	18310	0
265	20241024	165000	232101110	18310	18310	18310	18310	0
266	20241024	164900	232101110	18310	18310	18310	18310	0
267	20241024	164800	232101110	18310	18310	18310	18310	0
268	20241024	164700	232101110	18310	18310	18310	18310	0
269	20241024	164600	232101110	18310	18310	18310	18310	0
270	20241024	164500	232101110	18310	18310	18310	18310	0
271	20241024	164400	232101110	18310	18310	18310	18310	0
272	20241024	164300	232101110	18310	18310	18310	18310	541
273	20241024	164200	232101110	18310	18310	18310	18310	0
274	20241024	164100	232101110	18310	18310	18310	18310	0
275	20241024	164000	232101110	18310	18310	18310	18310	0
276	20241024	163900	232101110	18310	18310	18310	18310	0
277	20241024	163800	232101110	18310	18310	18310	18310	0
278	20241024	163700	232101110	18310	18310	18310	18310	0
279	20241024	163600	232101110	18310	18310	18310	18310	0
280	20241024	163500	232101110	18310	18310	18310	18310	0
281	20241024	163400	232101110	18310	18310	18310	18310	0
282	20241024	163300	232101110	18310	18310	18310	18310	0
283	20241024	163200	232101110	18310	18310	18310	18310	0
284	20241024	163100	232101110	18310	18310	18310	18310	0
285	20241024	163000	232101110	18310	18310	18310	18310	0
286	20241024	162900	232101110	18310	18310	18310	18310	0
287	20241024	162800	232101110	18310	18310	18310	18310	0
288	20241024	162700	232101110	18310	18310	18310	18310	0
289	20241024	162600	232101110	18310	18310	18310	18310	0
290	20241024	162500	232101110	18310	18310	18310	18310	0
291	20241024	162400	232101110	18310	18310	18310	18310	0
292	20241024	162300	232101110	18310	18310	18310	18310	0
293	20241024	162200	232101110	18310	18310	18310	18310	0
294	20241024	162100	232101110	18310	18310	18310	18310	0
295	20241024	162000	232101110	18310	18310	18310	18310	0
296	20241024	161900	232101110	18310	18310	18310	18310	0
297	20241024	161800	232101110	18310	18310	18310	18310	0
298	20241024	161700	232101110	18310	18310	18310	18310	0
299	20241024	161600	232101110	18310	18310	18310	18310	0
300	20241024	161500	232101110	18310	18310	18310	18310	0
301	20241024	161400	232101110	18310	18310	18310	18310	0
302	20241024	161300	232101110	18310	18310	18310	18310	541
303	20241024	161200	232101110	18310	18310	18310	18310	0
304	20241024	161100	232101110	18310	18310	18310	18310	0
305	20241024	161000	232101110	18310	18310	18310	18310	0
306	20241024	160900	232101110	18310	18310	18310	18310	0
307	20241024	160800	232101110	18310	18310	18310	18310	0
308	20241024	160700	232101110	18310	18310	18310	18310	0
309	20241024	160600	232101110	18310	18310	18310	18310	0
310	20241024	160500	232101110	18310	18310	18310	18310	0
311	20241024	160400	232101110	18310	18310	18310	18310	0
312	20241024	160300	232101110	18310	18310	18310	18310	0
313	20241024	160200	232101110	18310	18310	18310	18310	0
314	20241024	160100	232101110	18310	18310	18310	18310	0
315	20241024	160000	232101110	18310	18310	18310	18310	0
316	20241024	155900	232101110	18310	18310	18310	18310	0
317	20241024	155800	232101110	18310	18310	18310	18310	0
318	20241024	155700	232101110	18310	18310	18310	18310	0
319	20241024	155600	232101110	18310	18310	18310	18310	0
320	20241024	155500	232101110	18310	18310	18310	18310	0
321	20241024	155400	232101110	18310	18310	18310	18310	0
322	20241024	155300	232101110	18310	18310	18310	18310	0
323	20241024	155200	232101110	18310	18310	18310	18310	0
324	20241024	155100	232101110	18310	18310	18310	18310	0
325	20241024	155000	232101110	18310	18310	18310	18310	0
326	20241024	154900	232101110	18310	18310	18310	18310	0
327	20241024	154800	232101110	18310	18310	18310	18310	0
328	20241024	154700	232101110	18310	18310	18310	18310	0
329	20241024	154600	232101110	18310	18310	18310	18310	0
330	20241024	154500	232101110	18310	18310	18310	18310	0
331	20241024	154400	232101110	18310	18310	18310	18310	0
332	20241024	154300	232101110	18310	18310	18310	18310	541
333	20241024	154200	232101110	18310	18310	18310	18310	0
334	20241024	154100	232101110	18310	18310	18310	18310	0
335	20241024	154000	232101110	18310	18310	18310	18310	0
336	20241024	153900	232101110	18310	18310	18310	18310	0
337	20241024	153800	232101110	18310	18310	18310	18310	0
338	20241024	153700	232101110	18310	18310	18310	18310	0
339	20241024	153600	232101110	18310	18310	18310	18310	0
340	20241024	153500	232101110	18310	18310	18310	18310	0
341	20241024	153400	232101110	18310	18310	18310	18310	0
342	20241024	153300	232101110	18310	18310	18310	18310	0
343	20241024	153200	232101110	18310	18310	18310	18310	0
344	20241024	153100	232101110	18310	18310	18310	18310	0
345	20241024	153000	232101110	18310	18310	18310	18310	541
346	20241024	152900	222195400	18200	18200	18200	18200	0
347	20241024	152800	222195400	18200	18200	18200	18200	0
348	20241024	152700	222195400	18200	18200	18200	18200	0
349	20241024	152600	222195400	18200	18200	18200	18200	0
350	20241024	152500	222195400	18200	18200	18200	18200	0
351	20241024	152400	222195400	18200	18200	18200	18200	0
352	20241024	152300	222195400	18200	18200	18200	18200	0
353	20241024	152200	222195400	18200	18200	18200	18200	0
354	20241024	152100	222195400	18200	18200	18200	18200	0
355	20241024	152000	222195400	18200	18200	18200	18200	0
356	20241024	151900	222195400	18200	18350	18350	18200	19
357	20241024	151800	221849300	18200	18210	18210	18200	3
358	20241024	151700	221794690	18400	18280	18400	18280	82
359	20241024	151600	220290230	18200	18200	18200	18200	2
360	20241024	151500	220253830	18210	18210	18210	18210	0
361	20241024	151400	220253830	18210	18210	18210	18210	0
362	20241024	151300	220253830	18210	18200	18210	18200	26
363	20241024	151200	219780530	18220	18220	18220	18220	0
364	20241024	151100	219780530	18220	18230	18230	18220	76
365	20241024	151000	218395550	18230	18230	18230	18230	14
366	20241024	150900	218140330	18290	18290	18290	18290	0
367	20241024	150800	218140330	18290	18290	18290	18290	0
368	20241024	150700	218140330	18290	18290	18290	18290	11
369	20241024	150600	217939140	18320	18320	18320	18320	0
370	20241024	150500	217939140	18320	18320	18320	18320	0
371	20241024	150400	217939140	18320	18320	18320	18320	0
372	20241024	150300	217939140	18320	18320	18320	18320	0
373	20241024	150200	217939140	18320	18320	18320	18320	0
374	20241024	150100	217939140	18320	18320	18320	18320	0
375	20241024	150000	217939140	18320	18320	18320	18320	1
376	20241024	145900	217920820	18260	18260	18260	18260	140
377	20241024	145800	215364420	18230	18260	18260	18230	20
378	20241024	145700	214999520	18260	18260	18260	18260	50
379	20241024	145600	214086520	18210	18210	18210	18210	200
380	20241024	145500	210444520	18210	18210	18210	18210	0
381	20241024	145400	210444520	18210	18210	18210	18210	190
382	20241024	145300	206984620	18200	18200	18200	18200	0
383	20241024	145200	206984620	18200	18200	18200	18200	0
384	20241024	145100	206984620	18200	18200	18200	18200	0
385	20241024	145000	206984620	18200	18200	18200	18200	0
386	20241024	144900	206984620	18200	18200	18200	18200	0
387	20241024	144800	206984620	18200	18200	18200	18200	0
388	20241024	144700	206984620	18200	18200	18200	18200	0
389	20241024	144600	206984620	18200	18230	18230	18200	901
390	20241024	144500	190577110	18250	18250	18250	18250	29
391	20241024	144400	190047860	18250	18250	18250	18250	0
392	20241024	144300	190047860	18250	18250	18250	18250	0
393	20241024	144200	190047860	18250	18250	18250	18250	0
394	20241024	144100	190047860	18250	18250	18250	18250	0
395	20241024	144000	190047860	18250	18250	18250	18250	0
396	20241024	143900	190047860	18250	18260	18260	18250	22
397	20241024	143800	189646310	18360	18310	18360	18310	101
398	20241024	143700	187793180	18280	18320	18320	18280	199
399	20241024	143600	184151220	18230	18230	18230	18230	0
400	20241024	143500	184151220	18230	18230	18230	18230	0
401	20241024	143400	184151220	18230	18230	18230	18230	0
402	20241024	143300	184151220	18230	18250	18250	18230	18
403	20241024	143200	183822930	18260	18280	18280	18260	68
404	20241024	143100	182581220	18400	18400	18400	18400	100
405	20241024	143000	180741220	18400	18400	18400	18400	0
406	20241024	142900	180741220	18400	18400	18400	18400	0
407	20241024	142800	180741220	18400	18400	18400	18400	0
408	20241024	142700	180741220	18400	18400	18400	18400	0
409	20241024	142600	180741220	18400	18400	18400	18400	0
410	20241024	142500	180741220	18400	18400	18400	18400	50
411	20241024	142400	179821220	18430	18430	18430	18430	0
412	20241024	142300	179821220	18430	18430	18430	18430	0
413	20241024	142200	179821220	18430	18430	18430	18430	0
414	20241024	142100	179821220	18430	18430	18430	18430	0
415	20241024	142000	179821220	18430	18430	18430	18430	0
416	20241024	141900	179821220	18430	18430	18430	18430	0
417	20241024	141800	179821220	18430	18430	18430	18430	0
418	20241024	141700	179821220	18430	18430	18430	18430	0
419	20241024	141600	179821220	18430	18430	18430	18430	0
420	20241024	141500	179821220	18430	18430	18430	18430	0
421	20241024	141400	179821220	18430	18430	18430	18430	0
422	20241024	141300	179821220	18430	18430	18430	18430	0
423	20241024	141200	179821220	18430	18430	18430	18430	0
424	20241024	141100	179821220	18430	18430	18430	18430	1
425	20241024	141000	179802790	18280	18280	18280	18280	0
426	20241024	140900	179802790	18280	18280	18280	18280	0
427	20241024	140800	179802790	18280	18280	18280	18280	0
428	20241024	140700	179802790	18280	18280	18280	18280	0
429	20241024	140600	179802790	18280	18280	18280	18280	0
430	20241024	140500	179802790	18280	18280	18280	18280	51
431	20241024	140400	178870510	18290	18290	18290	18290	137
432	20241024	140300	176364780	18290	18300	18300	18290	20
433	20241024	140200	175998970	18500	18500	18500	18500	0
434	20241024	140100	175998970	18500	18500	18500	18500	0
435	20241024	140000	175998970	18500	18500	18500	18500	0
436	20241024	135900	175998970	18500	18500	18500	18500	0
437	20241024	135800	175998970	18500	18500	18500	18500	0
438	20241024	135700	175998970	18500	18500	18500	18500	0
439	20241024	135600	175998970	18500	18500	18500	18500	0
440	20241024	135500	175998970	18500	18500	18500	18500	0
441	20241024	135400	175998970	18500	18500	18500	18500	0
442	20241024	135300	175998970	18500	18500	18500	18500	0
443	20241024	135200	175998970	18500	18500	18500	18500	0
444	20241024	135100	175998970	18500	18500	18500	18500	0
445	20241024	135000	175998970	18500	18500	18500	18500	0
446	20241024	134900	175998970	18500	18500	18500	18500	0
447	20241024	134800	175998970	18500	18500	18500	18500	0
448	20241024	134700	175998970	18500	18500	18500	18500	0
449	20241024	134600	175998970	18500	18500	18500	18500	0
450	20241024	134500	175998970	18500	18500	18500	18500	0
451	20241024	134400	175998970	18500	18500	18500	18500	0
452	20241024	134300	175998970	18500	18500	18500	18500	0
453	20241024	134200	175998970	18500	18500	18500	18500	20
454	20241024	134100	175628970	18410	18410	18410	18410	0
455	20241024	134000	175628970	18410	18400	18410	18400	23
456	20241024	133900	175205760	18400	18400	18400	18400	0
457	20241024	133800	175205760	18400	18400	18400	18400	0
458	20241024	133700	175205760	18400	18400	18400	18400	0
459	20241024	133600	175205760	18400	18400	18400	18400	0
460	20241024	133500	175205760	18400	18400	18400	18400	0
461	20241024	133400	175205760	18400	18400	18400	18400	0
462	20241024	133300	175205760	18400	18400	18400	18400	0
463	20241024	133200	175205760	18400	18400	18400	18400	0
464	20241024	133100	175205760	18400	18400	18400	18400	0
465	20241024	133000	175205760	18400	18400	18400	18400	0
466	20241024	132900	175205760	18400	18400	18400	18400	0
467	20241024	132800	175205760	18400	18400	18400	18400	0
468	20241024	132700	175205760	18400	18400	18400	18400	0
469	20241024	132600	175205760	18400	18400	18400	18400	0
470	20241024	132500	175205760	18400	18400	18400	18400	0
471	20241024	132400	175205760	18400	18400	18400	18400	0
472	20241024	132300	175205760	18400	18400	18400	18400	0
473	20241024	132200	175205760	18400	18400	18400	18400	0
474	20241024	132100	175205760	18400	18400	18400	18400	0
475	20241024	132000	175205760	18400	18400	18400	18400	0
476	20241024	131900	175205760	18400	18400	18400	18400	1
477	20241024	131800	175187360	18290	18290	18290	18290	0
478	20241024	131700	175187360	18290	18290	18290	18290	0
479	20241024	131600	175187360	18290	18290	18290	18290	0
480	20241024	131500	175187360	18290	18290	18290	18290	26
481	20241024	131400	174711820	18270	18270	18270	18270	251
482	20241024	131300	170126050	18250	18250	18250	18250	426
483	20241024	131200	162351550	18210	18210	18210	18210	0
484	20241024	131100	162351550	18210	18210	18210	18210	0
485	20241024	131000	162351550	18210	18210	18210	18210	0
486	20241024	130900	162351550	18210	18210	18210	18210	0
487	20241024	130800	162351550	18210	18210	18210	18210	0
488	20241024	130700	162351550	18210	18210	18210	18210	0
489	20241024	130600	162351550	18210	18210	18210	18210	0
490	20241024	130500	162351550	18210	18210	18210	18210	0
491	20241024	130400	162351550	18210	18210	18210	18210	20
492	20241024	130300	161987350	18250	18240	18250	18240	10
493	20241024	130200	161804860	18250	18250	18250	18250	0
494	20241024	130100	161804860	18250	18250	18250	18250	0
495	20241024	130000	161804860	18250	18200	18250	18200	31
496	20241024	125900	161240610	18200	18200	18200	18200	0
497	20241024	125800	161240610	18200	18200	18200	18200	0
498	20241024	125700	161240610	18200	18210	18210	18200	118
499	20241024	125600	159092970	18210	18340	18340	18210	1965
500	20241024	125500	123173200	18340	18340	18340	18340	0
501	20241024	125400	123173200	18340	18340	18340	18340	0
502	20241024	125300	123173200	18340	18340	18340	18340	0
503	20241024	125200	123173200	18340	18340	18340	18340	0
504	20241024	125100	123173200	18340	18340	18340	18340	19
505	20241024	125000	122824740	18320	18320	18320	18320	0
506	20241024	124900	122824740	18320	18320	18320	18320	0
507	20241024	124800	122824740	18320	18320	18320	18320	0
508	20241024	124700	122824740	18320	18320	18320	18320	0
509	20241024	124600	122824740	18320	18320	18320	18320	0
510	20241024	124500	122824740	18320	18320	18320	18320	20
511	20241024	124400	122458340	18330	18330	18330	18330	1
512	20241024	124300	122440010	18340	18340	18340	18340	0
513	20241024	124200	122440010	18340	18340	18340	18340	0
514	20241024	124100	122440010	18340	18340	18340	18340	0
515	20241024	124000	122440010	18340	18340	18340	18340	0
516	20241024	123900	122440010	18340	18340	18340	18340	59
517	20241024	123800	121357950	18350	18350	18350	18350	0
518	20241024	123700	121357950	18350	18350	18350	18350	0
519	20241024	123600	121357950	18350	18350	18350	18350	0
520	20241024	123500	121357950	18350	18350	18350	18350	0
521	20241024	123400	121357950	18350	18350	18350	18350	50
522	20241024	123300	120440450	18350	18350	18350	18350	0
523	20241024	123200	120440450	18350	18350	18350	18350	0
524	20241024	123100	120440450	18350	18350	18350	18350	0
525	20241024	123000	120440450	18350	18350	18350	18350	0
526	20241024	122900	120440450	18350	18350	18350	18350	0
527	20241024	122800	120440450	18350	18350	18350	18350	0
528	20241024	122700	120440450	18350	18350	18350	18350	0
529	20241024	122600	120440450	18350	18350	18350	18350	0
530	20241024	122500	120440450	18350	18350	18350	18350	0
531	20241024	122400	120440450	18350	18350	18350	18350	0
532	20241024	122300	120440450	18350	18350	18350	18350	0
533	20241024	122200	120440450	18350	18350	18350	18350	0
534	20241024	122100	120440450	18350	18350	18350	18350	0
535	20241024	122000	120440450	18350	18350	18350	18350	0
536	20241024	121900	120440450	18350	18350	18350	18350	0
537	20241024	121800	120440450	18350	18350	18350	18350	0
538	20241024	121700	120440450	18350	18350	18350	18350	0
539	20241024	121600	120440450	18350	18350	18350	18350	0
540	20241024	121500	120440450	18350	18350	18350	18350	0
541	20241024	121400	120440450	18350	18350	18350	18350	0
542	20241024	121300	120440450	18350	18350	18350	18350	0
543	20241024	121200	120440450	18350	18350	18350	18350	0
544	20241024	121100	120440450	18350	18350	18350	18350	0
545	20241024	121000	120440450	18350	18350	18350	18350	0
546	20241024	120900	120440450	18350	18340	18350	18340	1895
547	20241024	120800	85667210	18340	18340	18340	18340	0
548	20241024	120700	85667210	18340	18340	18340	18340	0
549	20241024	120600	85667210	18340	18340	18340	18340	2
550	20241024	120500	85630530	18250	18250	18250	18250	0
551	20241024	120400	85630530	18250	18250	18250	18250	0
552	20241024	120300	85630530	18250	18250	18250	18250	0
553	20241024	120200	85630530	18250	18250	18250	18250	0
554	20241024	120100	85630530	18250	18250	18250	18250	0
555	20241024	120000	85630530	18250	18250	18250	18250	0
556	20241024	115900	85630530	18250	18250	18250	18250	0
557	20241024	115800	85630530	18250	18250	18250	18250	0
558	20241024	115700	85630530	18250	18250	18250	18250	0
559	20241024	115600	85630530	18250	18250	18250	18250	0
560	20241024	115500	85630530	18250	18250	18250	18250	0
561	20241024	115400	85630530	18250	18250	18250	18250	0
562	20241024	115300	85630530	18250	18250	18250	18250	0
563	20241024	115200	85630530	18250	18250	18250	18250	1
564	20241024	115100	85612280	18230	18230	18230	18230	0
565	20241024	115000	85612280	18230	18230	18230	18230	0
566	20241024	114900	85612280	18230	18230	18230	18230	0
567	20241024	114800	85612280	18230	18510	18510	18230	2465
568	20241024	114700	40379200	18490	18490	18490	18490	0
569	20241024	114600	40379200	18490	18490	18490	18490	0
570	20241024	114500	40379200	18490	18490	18490	18490	0
571	20241024	114400	40379200	18490	18490	18490	18490	0
572	20241024	114300	40379200	18490	18490	18490	18490	0
573	20241024	114200	40379200	18490	18490	18490	18490	0
574	20241024	114100	40379200	18490	18490	18490	18490	0
575	20241024	114000	40379200	18490	18490	18490	18490	0
576	20241024	113900	40379200	18490	18490	18490	18490	0
577	20241024	113800	40379200	18490	18490	18490	18490	0
578	20241024	113700	40379200	18490	18490	18490	18490	0
579	20241024	113600	40379200	18490	18490	18490	18490	0
580	20241024	113500	40379200	18490	18490	18490	18490	0
581	20241024	113400	40379200	18490	18500	18500	18490	8
582	20241024	113300	40231250	18570	18570	18570	18570	0
583	20241024	113200	40231250	18570	18570	18570	18570	0
584	20241024	113100	40231250	18570	18570	18570	18570	2
585	20241024	113000	40194110	18570	18570	18570	18570	0
586	20241024	112900	40194110	18570	18570	18570	18570	10
587	20241024	112800	40008410	18570	18570	18570	18570	0
588	20241024	112700	40008410	18570	18570	18570	18570	0
589	20241024	112600	40008410	18570	18570	18570	18570	0
590	20241024	112500	40008410	18570	18570	18570	18570	0
591	20241024	112400	40008410	18570	18570	18570	18570	1
592	20241024	112300	39989840	18580	18580	18580	18580	0
593	20241024	112200	39989840	18580	18590	18590	18580	3
594	20241024	112100	39934080	18500	18500	18500	18500	0
595	20241024	112000	39934080	18500	18500	18500	18500	0
596	20241024	111900	39934080	18500	18500	18500	18500	0
597	20241024	111800	39934080	18500	18500	18500	18500	1
598	20241024	111700	39915580	18500	18510	18510	18500	180
599	20241024	111600	36584870	18630	18630	18630	18630	0
600	20241024	111500	36584870	18630	18630	18630	18630	0
601	20241024	111400	36584870	18630	18630	18630	18630	0
602	20241024	111300	36584870	18630	18630	18630	18630	0
603	20241024	111200	36584870	18630	18630	18630	18630	0
604	20241024	111100	36584870	18630	18630	18630	18630	0
605	20241024	111000	36584870	18630	18630	18630	18630	0
606	20241024	110900	36584870	18630	18630	18630	18630	0
607	20241024	110800	36584870	18630	18630	18630	18630	0
608	20241024	110700	36584870	18630	18630	18630	18630	0
609	20241024	110600	36584870	18630	18630	18630	18630	0
610	20241024	110500	36584870	18630	18630	18630	18630	0
611	20241024	110400	36584870	18630	18630	18630	18630	0
612	20241024	110300	36584870	18630	18630	18630	18630	0
613	20241024	110200	36584870	18630	18630	18630	18630	0
614	20241024	110100	36584870	18630	18630	18630	18630	0
615	20241024	110000	36584870	18630	18630	18630	18630	0
616	20241024	105900	36584870	18630	18630	18630	18630	0
617	20241024	105800	36584870	18630	18630	18630	18630	0
618	20241024	105700	36584870	18630	18630	18630	18630	0
619	20241024	105600	36584870	18630	18630	18630	18630	2
620	20241024	105500	36547610	18510	18510	18510	18510	77
621	20241024	105400	35122340	18510	18510	18510	18510	0
622	20241024	105300	35122340	18510	18510	18510	18510	109
623	20241024	105200	33104750	18510	18510	18510	18500	623
624	20241024	105100	21573240	18630	18630	18630	18630	0
625	20241024	105000	21573240	18630	18630	18630	18630	0
626	20241024	104900	21573240	18630	18630	18630	18630	0
627	20241024	104800	21573240	18630	18630	18630	18630	0
628	20241024	104700	21573240	18630	18630	18630	18630	0
629	20241024	104600	21573240	18630	18630	18630	18630	0
630	20241024	104500	21573240	18630	18630	18630	18630	0
631	20241024	104400	21573240	18630	18630	18630	18630	0
632	20241024	104300	21573240	18630	18630	18630	18630	0
633	20241024	104200	21573240	18630	18630	18630	18630	0
634	20241024	104100	21573240	18630	18630	18630	18630	6
635	20241024	104000	21461460	18630	18630	18630	18630	0
636	20241024	103900	21461460	18630	18630	18630	18630	0
637	20241024	103800	21461460	18630	18630	18630	18630	0
638	20241024	103700	21461460	18630	18630	18630	18630	0
639	20241024	103600	21461460	18630	18630	18630	18630	0
640	20241024	103500	21461460	18630	18630	18630	18630	0
641	20241024	103400	21461460	18630	18630	18630	18630	0
642	20241024	103300	21461460	18630	18630	18630	18630	0
643	20241024	103200	21461460	18630	18630	18630	18630	0
644	20241024	103100	21461460	18630	18630	18630	18630	0
645	20241024	103000	21461460	18630	18630	18630	18630	0
646	20241024	102900	21461460	18630	18630	18630	18630	0
647	20241024	102800	21461460	18630	18630	18630	18630	21
648	20241024	102700	21070230	18510	18510	18510	18510	0
649	20241024	102600	21070230	18510	18510	18510	18510	0
650	20241024	102500	21070230	18510	18510	18510	18510	0
651	20241024	102400	21070230	18510	18510	18510	18510	0
652	20241024	102300	21070230	18510	18510	18510	18510	0
653	20241024	102200	21070230	18510	18510	18510	18510	0
654	20241024	102100	21070230	18510	18510	18510	18510	0
655	20241024	102000	21070230	18510	18510	18510	18510	0
656	20241024	101900	21070230	18510	18510	18510	18510	0
657	20241024	101800	21070230	18510	18510	18510	18510	0
658	20241024	101700	21070230	18510	18510	18510	18510	20
659	20241024	101600	20700030	18510	18510	18510	18510	49
660	20241024	101500	19793040	18510	18510	18510	18510	0
661	20241024	101400	19793040	18510	18510	18510	18510	0
662	20241024	101300	19793040	18510	18510	18510	18510	0
663	20241024	101200	19793040	18510	18510	18510	18510	0
664	20241024	101100	19793040	18510	18510	18510	18510	0
665	20241024	101000	19793040	18510	18510	18510	18510	0
666	20241024	100900	19793040	18510	18510	18510	18510	0
667	20241024	100800	19793040	18510	18510	18510	18510	35
668	20241024	100700	19145190	18510	18570	18570	18510	100
669	20241024	100600	17290700	18580	18580	18580	18580	17
670	20241024	100500	16974840	18580	18580	18580	18580	0
671	20241024	100400	16974840	18580	18580	18580	18580	7
672	20241024	100300	16844780	18560	18660	18660	18560	145
673	20241024	100200	14150730	18780	18780	18780	18780	0
674	20241024	100100	14150730	18780	18780	18780	18780	4
675	20241024	100000	14075610	18660	18660	18660	18660	0
676	20241024	095900	14075610	18660	18660	18660	18660	0
677	20241024	095800	14075610	18660	18660	18660	18660	0
678	20241024	095700	14075610	18660	18660	18660	18660	0
679	20241024	095600	14075610	18660	18660	18660	18660	0
680	20241024	095500	14075610	18660	18660	18660	18660	0
681	20241024	095400	14075610	18660	18660	18660	18660	0
682	20241024	095300	14075610	18660	18660	18660	18660	0
683	20241024	095200	14075610	18660	18660	18660	18660	0
684	20241024	095100	14075610	18660	18660	18660	18660	0
685	20241024	095000	14075610	18660	18660	18660	18660	0
686	20241024	094900	14075610	18660	18660	18660	18660	0
687	20241024	094800	14075610	18660	18660	18660	18660	4
688	20241024	094700	14000970	18610	18610	18610	18610	0
689	20241024	094600	14000970	18610	18610	18610	18610	0
690	20241024	094500	14000970	18610	18610	18610	18610	0
691	20241024	094400	14000970	18610	18610	18610	18610	0
692	20241024	094300	14000970	18610	18610	18610	18610	2
693	20241024	094200	13963750	18600	18600	18600	18600	0
694	20241024	094100	13963750	18600	18600	18600	18600	0
695	20241024	094000	13963750	18600	18600	18600	18600	0
696	20241024	093900	13963750	18600	18600	18600	18600	10
697	20241024	093800	13777750	18610	18610	18610	18610	0
698	20241024	093700	13777750	18610	18610	18610	18610	0
699	20241024	093600	13777750	18610	18610	18610	18610	0
700	20241024	093500	13777750	18610	18610	18610	18610	0
701	20241024	093400	13777750	18610	18610	18610	18610	0
702	20241024	093300	13777750	18610	18610	18610	18610	0
703	20241024	093200	13777750	18610	18610	18610	18610	0
704	20241024	093100	13777750	18610	18610	18610	18610	0
705	20241024	093000	13777750	18610	18600	18610	18600	4
706	20241024	092900	13703330	18600	18600	18600	18600	0
707	20241024	092800	13703330	18600	18600	18600	18600	0
708	20241024	092700	13703330	18600	18600	18600	18600	0
709	20241024	092600	13703330	18600	18600	18600	18600	0
710	20241024	092500	13703330	18600	18600	18600	18600	57
711	20241024	092400	12643130	18540	18680	18680	18540	509
712	20241024	092300	3181310	18690	18690	18690	18690	0
713	20241024	092200	3181310	18690	18690	18690	18690	0
714	20241024	092100	3181310	18690	18690	18690	18690	0
715	20241024	092000	3181310	18690	18690	18690	18690	0
716	20241024	091900	3181310	18690	18690	18690	18690	1
717	20241024	091800	3162620	18690	18690	18690	18690	0
718	20241024	091700	3162620	18690	18700	18700	18690	2
719	20241024	091600	3125230	18700	18700	18700	18700	0
720	20241024	091500	3125230	18700	18700	18700	18700	0
721	20241024	091400	3125230	18700	18700	18700	18700	0
722	20241024	091300	3125230	18700	18700	18700	18700	0
723	20241024	091200	3125230	18700	18700	18700	18700	0
724	20241024	091100	3125230	18700	18700	18700	18700	0
725	20241024	091000	3125230	18700	18700	18700	18700	0
726	20241024	090900	3125230	18700	18710	18710	18700	99
727	20241024	090800	1272950	18710	18710	18710	18710	0
728	20241024	090700	1272950	18710	18720	18720	18710	58
729	20241024	090600	187280	18710	18710	18710	18710	0
730	20241024	090500	187280	18710	18710	18710	18710	0
731	20241024	090400	187280	18710	18710	18710	18710	0
732	20241024	090300	187280	18710	18710	18710	18710	1
733	20241024	090200	168570	18730	18730	18730	18730	0
734	20241024	090100	168570	18730	18730	18730	18730	9
735	20241024	090000	0	18780	18780	18780	18780	0