KissMeData/267290/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	205800	65129580	18820	18820	18820	18820	265
3	20241016	205700	65129580	18820	18820	18820	18820	0
4	20241016	205600	65129580	18820	18820	18820	18820	0
5	20241016	205500	65129580	18820	18820	18820	18820	0
6	20241016	205400	65129580	18820	18820	18820	18820	0
7	20241016	205300	65129580	18820	18820	18820	18820	0
8	20241016	205200	65129580	18820	18820	18820	18820	0
9	20241016	205100	65129580	18820	18820	18820	18820	0
10	20241016	205000	65129580	18820	18820	18820	18820	0
11	20241016	204900	65129580	18820	18820	18820	18820	0
12	20241016	204800	65129580	18820	18820	18820	18820	0
13	20241016	204700	65129580	18820	18820	18820	18820	0
14	20241016	204600	65129580	18820	18820	18820	18820	0
15	20241016	204500	65129580	18820	18820	18820	18820	0
16	20241016	204400	65129580	18820	18820	18820	18820	0
17	20241016	204300	65129580	18820	18820	18820	18820	0
18	20241016	204200	65129580	18820	18820	18820	18820	0
19	20241016	204100	65129580	18820	18820	18820	18820	0
20	20241016	204000	65129580	18820	18820	18820	18820	0
21	20241016	203900	65129580	18820	18820	18820	18820	0
22	20241016	203800	65129580	18820	18820	18820	18820	0
23	20241016	203700	65129580	18820	18820	18820	18820	0
24	20241016	203600	65129580	18820	18820	18820	18820	0
25	20241016	203500	65129580	18820	18820	18820	18820	0
26	20241016	203400	65129580	18820	18820	18820	18820	0
27	20241016	203300	65129580	18820	18820	18820	18820	0
28	20241016	203200	65129580	18820	18820	18820	18820	0
29	20241016	203100	65129580	18820	18820	18820	18820	0
30	20241016	203000	65129580	18820	18820	18820	18820	0
31	20241016	202900	65129580	18820	18820	18820	18820	0
32	20241016	202800	65129580	18820	18820	18820	18820	265
33	20241016	202700	65129580	18820	18820	18820	18820	0
34	20241016	202600	65129580	18820	18820	18820	18820	0
35	20241016	202500	65129580	18820	18820	18820	18820	0
36	20241016	202400	65129580	18820	18820	18820	18820	0
37	20241016	202300	65129580	18820	18820	18820	18820	0
38	20241016	202200	65129580	18820	18820	18820	18820	0
39	20241016	202100	65129580	18820	18820	18820	18820	0
40	20241016	202000	65129580	18820	18820	18820	18820	0
41	20241016	201900	65129580	18820	18820	18820	18820	0
42	20241016	201800	65129580	18820	18820	18820	18820	0
43	20241016	201700	65129580	18820	18820	18820	18820	0
44	20241016	201600	65129580	18820	18820	18820	18820	0
45	20241016	201500	65129580	18820	18820	18820	18820	0
46	20241016	201400	65129580	18820	18820	18820	18820	0
47	20241016	201300	65129580	18820	18820	18820	18820	0
48	20241016	201200	65129580	18820	18820	18820	18820	0
49	20241016	201100	65129580	18820	18820	18820	18820	0
50	20241016	201000	65129580	18820	18820	18820	18820	0
51	20241016	200900	65129580	18820	18820	18820	18820	0
52	20241016	200800	65129580	18820	18820	18820	18820	0
53	20241016	200700	65129580	18820	18820	18820	18820	0
54	20241016	200600	65129580	18820	18820	18820	18820	0
55	20241016	200500	65129580	18820	18820	18820	18820	0
56	20241016	200400	65129580	18820	18820	18820	18820	0
57	20241016	200300	65129580	18820	18820	18820	18820	0
58	20241016	200200	65129580	18820	18820	18820	18820	0
59	20241016	200100	65129580	18820	18820	18820	18820	0
60	20241016	200000	65129580	18820	18820	18820	18820	0
61	20241016	195900	65129580	18820	18820	18820	18820	0
62	20241016	195800	65129580	18820	18820	18820	18820	265
63	20241016	195700	65129580	18820	18820	18820	18820	0
64	20241016	195600	65129580	18820	18820	18820	18820	0
65	20241016	195500	65129580	18820	18820	18820	18820	0
66	20241016	195400	65129580	18820	18820	18820	18820	0
67	20241016	195300	65129580	18820	18820	18820	18820	0
68	20241016	195200	65129580	18820	18820	18820	18820	0
69	20241016	195100	65129580	18820	18820	18820	18820	0
70	20241016	195000	65129580	18820	18820	18820	18820	0
71	20241016	194900	65129580	18820	18820	18820	18820	0
72	20241016	194800	65129580	18820	18820	18820	18820	0
73	20241016	194700	65129580	18820	18820	18820	18820	0
74	20241016	194600	65129580	18820	18820	18820	18820	0
75	20241016	194500	65129580	18820	18820	18820	18820	0
76	20241016	194400	65129580	18820	18820	18820	18820	0
77	20241016	194300	65129580	18820	18820	18820	18820	0
78	20241016	194200	65129580	18820	18820	18820	18820	0
79	20241016	194100	65129580	18820	18820	18820	18820	0
80	20241016	194000	65129580	18820	18820	18820	18820	0
81	20241016	193900	65129580	18820	18820	18820	18820	0
82	20241016	193800	65129580	18820	18820	18820	18820	0
83	20241016	193700	65129580	18820	18820	18820	18820	0
84	20241016	193600	65129580	18820	18820	18820	18820	0
85	20241016	193500	65129580	18820	18820	18820	18820	0
86	20241016	193400	65129580	18820	18820	18820	18820	0
87	20241016	193300	65129580	18820	18820	18820	18820	0
88	20241016	193200	65129580	18820	18820	18820	18820	0
89	20241016	193100	65129580	18820	18820	18820	18820	0
90	20241016	193000	65129580	18820	18820	18820	18820	0
91	20241016	192900	65129580	18820	18820	18820	18820	0
92	20241016	192800	65129580	18820	18820	18820	18820	265
93	20241016	192700	65129580	18820	18820	18820	18820	0
94	20241016	192600	65129580	18820	18820	18820	18820	0
95	20241016	192500	65129580	18820	18820	18820	18820	0
96	20241016	192400	65129580	18820	18820	18820	18820	0
97	20241016	192300	65129580	18820	18820	18820	18820	0
98	20241016	192200	65129580	18820	18820	18820	18820	0
99	20241016	192100	65129580	18820	18820	18820	18820	0
100	20241016	192000	65129580	18820	18820	18820	18820	0
101	20241016	191900	65129580	18820	18820	18820	18820	0
102	20241016	191800	65129580	18820	18820	18820	18820	0
103	20241016	191700	65129580	18820	18820	18820	18820	0
104	20241016	191600	65129580	18820	18820	18820	18820	0
105	20241016	191500	65129580	18820	18820	18820	18820	0
106	20241016	191400	65129580	18820	18820	18820	18820	0
107	20241016	191300	65129580	18820	18820	18820	18820	0
108	20241016	191200	65129580	18820	18820	18820	18820	0
109	20241016	191100	65129580	18820	18820	18820	18820	0
110	20241016	191000	65129580	18820	18820	18820	18820	0
111	20241016	190900	65129580	18820	18820	18820	18820	0
112	20241016	190800	65129580	18820	18820	18820	18820	0
113	20241016	190700	65129580	18820	18820	18820	18820	0
114	20241016	190600	65129580	18820	18820	18820	18820	0
115	20241016	190500	65129580	18820	18820	18820	18820	0
116	20241016	190400	65129580	18820	18820	18820	18820	0
117	20241016	190300	65129580	18820	18820	18820	18820	0
118	20241016	190200	65129580	18820	18820	18820	18820	0
119	20241016	190100	65129580	18820	18820	18820	18820	0
120	20241016	190000	65129580	18820	18820	18820	18820	0
121	20241016	185900	65129580	18820	18820	18820	18820	0
122	20241016	185800	65129580	18820	18820	18820	18820	265
123	20241016	185700	65129580	18820	18820	18820	18820	0
124	20241016	185600	65129580	18820	18820	18820	18820	0
125	20241016	185500	65129580	18820	18820	18820	18820	0
126	20241016	185400	65129580	18820	18820	18820	18820	0
127	20241016	185300	65129580	18820	18820	18820	18820	0
128	20241016	185200	65129580	18820	18820	18820	18820	0
129	20241016	185100	65129580	18820	18820	18820	18820	0
130	20241016	185000	65129580	18820	18820	18820	18820	0
131	20241016	184900	65129580	18820	18820	18820	18820	0
132	20241016	184800	65129580	18820	18820	18820	18820	0
133	20241016	184700	65129580	18820	18820	18820	18820	0
134	20241016	184600	65129580	18820	18820	18820	18820	0
135	20241016	184500	65129580	18820	18820	18820	18820	0
136	20241016	184400	65129580	18820	18820	18820	18820	0
137	20241016	184300	65129580	18820	18820	18820	18820	0
138	20241016	184200	65129580	18820	18820	18820	18820	0
139	20241016	184100	65129580	18820	18820	18820	18820	0
140	20241016	184000	65129580	18820	18820	18820	18820	0
141	20241016	183900	65129580	18820	18820	18820	18820	0
142	20241016	183800	65129580	18820	18820	18820	18820	0
143	20241016	183700	65129580	18820	18820	18820	18820	0
144	20241016	183600	65129580	18820	18820	18820	18820	0
145	20241016	183500	65129580	18820	18820	18820	18820	0
146	20241016	183400	65129580	18820	18820	18820	18820	0
147	20241016	183300	65129580	18820	18820	18820	18820	0
148	20241016	183200	65129580	18820	18820	18820	18820	0
149	20241016	183100	65129580	18820	18820	18820	18820	0
150	20241016	183000	65129580	18820	18820	18820	18820	0
151	20241016	182900	65129580	18820	18820	18820	18820	0
152	20241016	182800	65129580	18820	18820	18820	18820	265
153	20241016	182700	65129580	18820	18820	18820	18820	0
154	20241016	182600	65129580	18820	18820	18820	18820	0
155	20241016	182500	65129580	18820	18820	18820	18820	0
156	20241016	182400	65129580	18820	18820	18820	18820	0
157	20241016	182300	65129580	18820	18820	18820	18820	0
158	20241016	182200	65129580	18820	18820	18820	18820	0
159	20241016	182100	65129580	18820	18820	18820	18820	0
160	20241016	182000	65129580	18820	18820	18820	18820	0
161	20241016	181900	65129580	18820	18820	18820	18820	0
162	20241016	181800	65129580	18820	18820	18820	18820	0
163	20241016	181700	65129580	18820	18820	18820	18820	0
164	20241016	181600	65129580	18820	18820	18820	18820	0
165	20241016	181500	65129580	18820	18820	18820	18820	0
166	20241016	181400	65129580	18820	18820	18820	18820	0
167	20241016	181300	65129580	18820	18820	18820	18820	0
168	20241016	181200	65129580	18820	18820	18820	18820	0
169	20241016	181100	65129580	18820	18820	18820	18820	0
170	20241016	181000	65129580	18820	18820	18820	18820	0
171	20241016	180900	65129580	18820	18820	18820	18820	0
172	20241016	180800	65129580	18820	18820	18820	18820	0
173	20241016	180700	65129580	18820	18820	18820	18820	0
174	20241016	180600	65129580	18820	18820	18820	18820	0
175	20241016	180500	65129580	18820	18820	18820	18820	0
176	20241016	180400	65129580	18820	18820	18820	18820	0
177	20241016	180300	65129580	18820	18820	18820	18820	0
178	20241016	180200	65129580	18820	18820	18820	18820	0
179	20241016	180100	65129580	18820	18820	18820	18820	0
180	20241016	180000	65129580	18820	18820	18820	18820	0
181	20241016	175900	65129580	18820	18820	18820	18820	0
182	20241016	175800	65129580	18820	18820	18820	18820	265
183	20241016	175700	65129580	18820	18820	18820	18820	0
184	20241016	175600	65129580	18820	18820	18820	18820	0
185	20241016	175500	65129580	18820	18820	18820	18820	0
186	20241016	175400	65129580	18820	18820	18820	18820	0
187	20241016	175300	65129580	18820	18820	18820	18820	0
188	20241016	175200	65129580	18820	18820	18820	18820	0
189	20241016	175100	65129580	18820	18820	18820	18820	0
190	20241016	175000	65129580	18820	18820	18820	18820	0
191	20241016	174900	65129580	18820	18820	18820	18820	0
192	20241016	174800	65129580	18820	18820	18820	18820	0
193	20241016	174700	65129580	18820	18820	18820	18820	0
194	20241016	174600	65129580	18820	18820	18820	18820	0
195	20241016	174500	65129580	18820	18820	18820	18820	0
196	20241016	174400	65129580	18820	18820	18820	18820	0
197	20241016	174300	65129580	18820	18820	18820	18820	0
198	20241016	174200	65129580	18820	18820	18820	18820	0
199	20241016	174100	65129580	18820	18820	18820	18820	0
200	20241016	174000	65129580	18820	18820	18820	18820	0
201	20241016	173900	65129580	18820	18820	18820	18820	0
202	20241016	173800	65129580	18820	18820	18820	18820	0
203	20241016	173700	65129580	18820	18820	18820	18820	0
204	20241016	173600	65129580	18820	18820	18820	18820	0
205	20241016	173500	65129580	18820	18820	18820	18820	0
206	20241016	173400	65129580	18820	18820	18820	18820	0
207	20241016	173300	65129580	18820	18820	18820	18820	0
208	20241016	173200	65129580	18820	18820	18820	18820	0
209	20241016	173100	65129580	18820	18820	18820	18820	0
210	20241016	173000	65129580	18820	18820	18820	18820	0
211	20241016	172900	65129580	18820	18820	18820	18820	0
212	20241016	172800	65129580	18820	18820	18820	18820	265
213	20241016	172700	65129580	18820	18820	18820	18820	0
214	20241016	172600	65129580	18820	18820	18820	18820	0
215	20241016	172500	65129580	18820	18820	18820	18820	0
216	20241016	172400	65129580	18820	18820	18820	18820	0
217	20241016	172300	65129580	18820	18820	18820	18820	0
218	20241016	172200	65129580	18820	18820	18820	18820	0
219	20241016	172100	65129580	18820	18820	18820	18820	0
220	20241016	172000	65129580	18820	18820	18820	18820	0
221	20241016	171900	65129580	18820	18820	18820	18820	0
222	20241016	171800	65129580	18820	18820	18820	18820	0
223	20241016	171700	65129580	18820	18820	18820	18820	0
224	20241016	171600	65129580	18820	18820	18820	18820	0
225	20241016	171500	65129580	18820	18820	18820	18820	0
226	20241016	171400	65129580	18820	18820	18820	18820	0
227	20241016	171300	65129580	18820	18820	18820	18820	0
228	20241016	171200	65129580	18820	18820	18820	18820	0
229	20241016	171100	65129580	18820	18820	18820	18820	0
230	20241016	171000	65129580	18820	18820	18820	18820	0
231	20241016	170900	65129580	18820	18820	18820	18820	0
232	20241016	170800	65129580	18820	18820	18820	18820	0
233	20241016	170700	65129580	18820	18820	18820	18820	0
234	20241016	170600	65129580	18820	18820	18820	18820	0
235	20241016	170500	65129580	18820	18820	18820	18820	0
236	20241016	170400	65129580	18820	18820	18820	18820	0
237	20241016	170300	65129580	18820	18820	18820	18820	0
238	20241016	170200	65129580	18820	18820	18820	18820	0
239	20241016	170100	65129580	18820	18820	18820	18820	0
240	20241016	170000	65129580	18820	18820	18820	18820	0
241	20241016	165900	65129580	18820	18820	18820	18820	0
242	20241016	165800	65129580	18820	18820	18820	18820	265
243	20241016	165700	65129580	18820	18820	18820	18820	0
244	20241016	165600	65129580	18820	18820	18820	18820	0
245	20241016	165500	65129580	18820	18820	18820	18820	0
246	20241016	165400	65129580	18820	18820	18820	18820	0
247	20241016	165300	65129580	18820	18820	18820	18820	0
248	20241016	165200	65129580	18820	18820	18820	18820	0
249	20241016	165100	65129580	18820	18820	18820	18820	0
250	20241016	165000	65129580	18820	18820	18820	18820	0
251	20241016	164900	65129580	18820	18820	18820	18820	0
252	20241016	164800	65129580	18820	18820	18820	18820	0
253	20241016	164700	65129580	18820	18820	18820	18820	0
254	20241016	164600	65129580	18820	18820	18820	18820	0
255	20241016	164500	65129580	18820	18820	18820	18820	0
256	20241016	164400	65129580	18820	18820	18820	18820	0
257	20241016	164300	65129580	18820	18820	18820	18820	0
258	20241016	164200	65129580	18820	18820	18820	18820	0
259	20241016	164100	65129580	18820	18820	18820	18820	0
260	20241016	164000	65129580	18820	18820	18820	18820	0
261	20241016	163900	65129580	18820	18820	18820	18820	0
262	20241016	163800	65129580	18820	18820	18820	18820	0
263	20241016	163700	65129580	18820	18820	18820	18820	0
264	20241016	163600	65129580	18820	18820	18820	18820	0
265	20241016	163500	65129580	18820	18820	18820	18820	0
266	20241016	163400	65129580	18820	18820	18820	18820	0
267	20241016	163300	65129580	18820	18820	18820	18820	0
268	20241016	163200	65129580	18820	18820	18820	18820	0
269	20241016	163100	65129580	18820	18820	18820	18820	0
270	20241016	163000	65129580	18820	18820	18820	18820	0
271	20241016	162900	65129580	18820	18820	18820	18820	0
272	20241016	162800	65129580	18820	18820	18820	18820	265
273	20241016	162700	65129580	18820	18820	18820	18820	0
274	20241016	162600	65129580	18820	18820	18820	18820	0
275	20241016	162500	65129580	18820	18820	18820	18820	0
276	20241016	162400	65129580	18820	18820	18820	18820	0
277	20241016	162300	65129580	18820	18820	18820	18820	0
278	20241016	162200	65129580	18820	18820	18820	18820	0
279	20241016	162100	65129580	18820	18820	18820	18820	0
280	20241016	162000	65129580	18820	18820	18820	18820	0
281	20241016	161900	65129580	18820	18820	18820	18820	0
282	20241016	161800	65129580	18820	18820	18820	18820	0
283	20241016	161700	65129580	18820	18820	18820	18820	0
284	20241016	161600	65129580	18820	18820	18820	18820	0
285	20241016	161500	65129580	18820	18820	18820	18820	0
286	20241016	161400	65129580	18820	18820	18820	18820	0
287	20241016	161300	65129580	18820	18820	18820	18820	0
288	20241016	161200	65129580	18820	18820	18820	18820	0
289	20241016	161100	65129580	18820	18820	18820	18820	0
290	20241016	161000	65129580	18820	18820	18820	18820	0
291	20241016	160900	65129580	18820	18820	18820	18820	0
292	20241016	160800	65129580	18820	18820	18820	18820	0
293	20241016	160700	65129580	18820	18820	18820	18820	0
294	20241016	160600	65129580	18820	18820	18820	18820	0
295	20241016	160500	65129580	18820	18820	18820	18820	0
296	20241016	160400	65129580	18820	18820	18820	18820	0
297	20241016	160300	65129580	18820	18820	18820	18820	0
298	20241016	160200	65129580	18820	18820	18820	18820	0
299	20241016	160100	65129580	18820	18820	18820	18820	0
300	20241016	160000	65129580	18820	18820	18820	18820	0
301	20241016	155900	65129580	18820	18820	18820	18820	0
302	20241016	155800	65129580	18820	18820	18820	18820	265
303	20241016	155700	65129580	18820	18820	18820	18820	0
304	20241016	155600	65129580	18820	18820	18820	18820	0
305	20241016	155500	65129580	18820	18820	18820	18820	0
306	20241016	155400	65129580	18820	18820	18820	18820	0
307	20241016	155300	65129580	18820	18820	18820	18820	0
308	20241016	155200	65129580	18820	18820	18820	18820	0
309	20241016	155100	65129580	18820	18820	18820	18820	0
310	20241016	155000	65129580	18820	18820	18820	18820	0
311	20241016	154900	65129580	18820	18820	18820	18820	0
312	20241016	154800	65129580	18820	18820	18820	18820	0
313	20241016	154700	65129580	18820	18820	18820	18820	0
314	20241016	154600	65129580	18820	18820	18820	18820	0
315	20241016	154500	65129580	18820	18820	18820	18820	0
316	20241016	154400	65129580	18820	18820	18820	18820	0
317	20241016	154300	65129580	18820	18820	18820	18820	0
318	20241016	154200	65129580	18820	18820	18820	18820	0
319	20241016	154100	65129580	18820	18820	18820	18820	0
320	20241016	154000	65129580	18820	18820	18820	18820	0
321	20241016	153900	65129580	18820	18820	18820	18820	0
322	20241016	153800	65129580	18820	18820	18820	18820	0
323	20241016	153700	65129580	18820	18820	18820	18820	0
324	20241016	153600	65129580	18820	18820	18820	18820	0
325	20241016	153500	65129580	18820	18820	18820	18820	0
326	20241016	153400	65129580	18820	18820	18820	18820	0
327	20241016	153300	65129580	18820	18820	18820	18820	0
328	20241016	153200	65129580	18820	18820	18820	18820	0
329	20241016	153100	65129580	18820	18820	18820	18820	0
330	20241016	153000	65129580	18820	18820	18820	18820	265
331	20241016	152900	60142280	18810	18810	18810	18810	0
332	20241016	152800	60142280	18810	18810	18810	18810	0
333	20241016	152700	60142280	18810	18810	18810	18810	0
334	20241016	152600	60142280	18810	18810	18810	18810	0
335	20241016	152500	60142280	18810	18810	18810	18810	0
336	20241016	152400	60142280	18810	18810	18810	18810	0
337	20241016	152300	60142280	18810	18810	18810	18810	0
338	20241016	152200	60142280	18810	18810	18810	18810	0
339	20241016	152100	60142280	18810	18810	18810	18810	0
340	20241016	152000	60142280	18810	18810	18810	18810	0
341	20241016	151900	60142280	18810	18820	18820	18810	202
342	20241016	151800	56342610	18870	18820	18870	18810	76
343	20241016	151700	54912370	18820	18820	18870	18820	56
344	20241016	151600	53858400	18880	18820	18880	18820	47
345	20241016	151500	52973800	18820	18820	18820	18820	55
346	20241016	151400	51938700	18880	18820	18880	18820	28
347	20241016	151300	51411560	18820	18820	18820	18820	29
348	20241016	151200	50865780	18880	18820	18880	18820	21
349	20241016	151100	50470440	18880	18820	18880	18820	54
350	20241016	151000	49453980	18820	18820	18820	18820	0
351	20241016	150900	49453980	18820	18820	18880	18820	77
352	20241016	150800	48002910	18820	18820	18820	18820	16
353	20241016	150700	47701790	18820	18820	18820	18820	13
354	20241016	150600	47457130	18820	18820	18820	18820	22
355	20241016	150500	47043090	18820	18820	18820	18820	45
356	20241016	150400	46196190	18820	18820	18820	18820	0
357	20241016	150300	46196190	18820	18820	18820	18820	39
358	20241016	150200	45462210	18820	18820	18820	18820	25
359	20241016	150100	44991710	18820	18820	18830	18820	41
360	20241016	150000	44220070	18820	18820	18820	18820	37
361	20241016	145900	43523730	18820	18820	18820	18820	45
362	20241016	145800	42676830	18820	18820	18820	18820	45
363	20241016	145700	41829930	18830	18830	18830	18830	93
364	20241016	145600	40078740	18830	18830	18830	18830	45
365	20241016	145500	39231390	18830	18840	18840	18830	33
366	20241016	145400	38609850	18840	18850	18850	18840	76
367	20241016	145300	37177400	18840	18840	18840	18840	0
368	20241016	145200	37177400	18840	18840	18840	18840	10
369	20241016	145100	36989000	18850	18850	18850	18850	12
370	20241016	145000	36762800	18860	18860	18860	18860	0
371	20241016	144900	36762800	18860	18860	18860	18860	0
372	20241016	144800	36762800	18860	18860	18860	18860	0
373	20241016	144700	36762800	18860	18860	18860	18860	0
374	20241016	144600	36762800	18860	18860	18860	18860	0
375	20241016	144500	36762800	18860	18860	18860	18860	0
376	20241016	144400	36762800	18860	18860	18860	18860	1
377	20241016	144300	36743940	18850	18850	18850	18850	0
378	20241016	144200	36743940	18850	18850	18850	18850	0
379	20241016	144100	36743940	18850	18850	18850	18850	0
380	20241016	144000	36743940	18850	18850	18850	18850	0
381	20241016	143900	36743940	18850	18850	18850	18850	0
382	20241016	143800	36743940	18850	18850	18850	18850	0
383	20241016	143700	36743940	18850	18850	18850	18850	0
384	20241016	143600	36743940	18850	18850	18850	18850	0
385	20241016	143500	36743940	18850	18860	18860	18850	6
386	20241016	143400	36630790	18830	18830	18830	18830	0
387	20241016	143300	36630790	18830	18830	18830	18830	0
388	20241016	143200	36630790	18830	18830	18830	18830	0
389	20241016	143100	36630790	18830	18830	18830	18830	0
390	20241016	143000	36630790	18830	18830	18830	18830	0
391	20241016	142900	36630790	18830	18830	18830	18830	0
392	20241016	142800	36630790	18830	18830	18830	18830	0
393	20241016	142700	36630790	18830	18830	18830	18830	0
394	20241016	142600	36630790	18830	18830	18830	18830	0
395	20241016	142500	36630790	18830	18830	18830	18830	0
396	20241016	142400	36630790	18830	18830	18830	18830	0
397	20241016	142300	36630790	18830	18830	18830	18830	0
398	20241016	142200	36630790	18830	18830	18830	18830	0
399	20241016	142100	36630790	18830	18830	18830	18830	0
400	20241016	142000	36630790	18830	18830	18830	18830	0
401	20241016	141900	36630790	18830	18850	18850	18830	118
402	20241016	141800	34406810	18860	18860	18860	18860	0
403	20241016	141700	34406810	18860	18860	18860	18860	0
404	20241016	141600	34406810	18860	18860	18860	18860	0
405	20241016	141500	34406810	18860	18860	18860	18860	0
406	20241016	141400	34406810	18860	18860	18860	18860	0
407	20241016	141300	34406810	18860	18860	18860	18860	0
408	20241016	141200	34406810	18860	18860	18860	18860	0
409	20241016	141100	34406810	18860	18860	18860	18860	0
410	20241016	141000	34406810	18860	18860	18860	18860	0
411	20241016	140900	34406810	18860	18860	18860	18860	0
412	20241016	140800	34406810	18860	18860	18860	18860	0
413	20241016	140700	34406810	18860	18860	18860	18860	0
414	20241016	140600	34406810	18860	18860	18860	18860	0
415	20241016	140500	34406810	18860	18860	18860	18860	0
416	20241016	140400	34406810	18860	18860	18860	18860	0
417	20241016	140300	34406810	18860	18860	18860	18860	0
418	20241016	140200	34406810	18860	18860	18860	18860	0
419	20241016	140100	34406810	18860	18860	18860	18860	0
420	20241016	140000	34406810	18860	18860	18860	18860	0
421	20241016	135900	34406810	18860	18860	18860	18860	0
422	20241016	135800	34406810	18860	18860	18860	18860	3
423	20241016	135700	34350230	18870	18870	18870	18870	1
424	20241016	135600	34331360	18870	18870	18870	18870	0
425	20241016	135500	34331360	18870	18870	18870	18870	0
426	20241016	135400	34331360	18870	18870	18870	18870	0
427	20241016	135300	34331360	18870	18870	18870	18870	0
428	20241016	135200	34331360	18870	18870	18870	18870	0
429	20241016	135100	34331360	18870	18870	18870	18870	0
430	20241016	135000	34331360	18870	18870	18870	18870	0
431	20241016	134900	34331360	18870	18870	18870	18870	0
432	20241016	134800	34331360	18870	18870	18870	18870	0
433	20241016	134700	34331360	18870	18870	18870	18870	2
434	20241016	134600	34293620	18850	18850	18850	18850	1
435	20241016	134500	34274770	18850	18850	18850	18850	0
436	20241016	134400	34274770	18850	18850	18850	18850	0
437	20241016	134300	34274770	18850	18850	18850	18850	0
438	20241016	134200	34274770	18850	18850	18850	18850	0
439	20241016	134100	34274770	18850	18850	18850	18850	0
440	20241016	134000	34274770	18850	18850	18850	18850	0
441	20241016	133900	34274770	18850	18850	18850	18850	0
442	20241016	133800	34274770	18850	18850	18850	18850	0
443	20241016	133700	34274770	18850	18850	18850	18850	26
444	20241016	133600	33784670	18850	18850	18850	18850	0
445	20241016	133500	33784670	18850	18850	18850	18850	0
446	20241016	133400	33784670	18850	18850	18850	18850	0
447	20241016	133300	33784670	18850	18850	18850	18850	0
448	20241016	133200	33784670	18850	18850	18850	18850	1
449	20241016	133100	33765820	18810	18810	18810	18810	0
450	20241016	133000	33765820	18810	18810	18810	18810	0
451	20241016	132900	33765820	18810	18810	18810	18810	0
452	20241016	132800	33765820	18810	18810	18810	18810	0
453	20241016	132700	33765820	18810	18810	18810	18810	0
454	20241016	132600	33765820	18810	18810	18810	18810	0
455	20241016	132500	33765820	18810	18810	18810	18810	0
456	20241016	132400	33765820	18810	18810	18810	18810	0
457	20241016	132300	33765820	18810	18810	18810	18810	0
458	20241016	132200	33765820	18810	18810	18810	18810	0
459	20241016	132100	33765820	18810	18810	18810	18810	0
460	20241016	132000	33765820	18810	18820	18820	18810	61
461	20241016	131900	32618230	18810	18810	18810	18810	0
462	20241016	131800	32618230	18810	18810	18810	18810	0
463	20241016	131700	32618230	18810	18810	18810	18810	0
464	20241016	131600	32618230	18810	18810	18810	18810	0
465	20241016	131500	32618230	18810	18810	18810	18810	0
466	20241016	131400	32618230	18810	18810	18810	18810	0
467	20241016	131300	32618230	18810	18810	18810	18810	0
468	20241016	131200	32618230	18810	18810	18810	18810	0
469	20241016	131100	32618230	18810	18810	18810	18810	0
470	20241016	131000	32618230	18810	18810	18810	18810	0
471	20241016	130900	32618230	18810	18810	18810	18810	0
472	20241016	130800	32618230	18810	18810	18810	18810	0
473	20241016	130700	32618230	18810	18810	18810	18810	0
474	20241016	130600	32618230	18810	18810	18810	18810	0
475	20241016	130500	32618230	18810	18810	18810	18810	0
476	20241016	130400	32618230	18810	18810	18810	18810	0
477	20241016	130300	32618230	18810	18810	18810	18810	0
478	20241016	130200	32618230	18810	18810	18810	18810	0
479	20241016	130100	32618230	18810	18810	18810	18810	0
480	20241016	130000	32618230	18810	18810	18810	18810	0
481	20241016	125900	32618230	18810	18810	18810	18810	0
482	20241016	125800	32618230	18810	18810	18810	18810	1
483	20241016	125700	32599420	18810	18810	18810	18810	0
484	20241016	125600	32599420	18810	18810	18810	18810	30
485	20241016	125500	32035120	18800	18800	18800	18800	0
486	20241016	125400	32035120	18800	18800	18800	18800	0
487	20241016	125300	32035120	18800	18800	18800	18800	7
488	20241016	125200	31903520	18800	18800	18800	18800	0
489	20241016	125100	31903520	18800	18800	18800	18800	0
490	20241016	125000	31903520	18800	18800	18800	18800	0
491	20241016	124900	31903520	18800	18800	18800	18800	0
492	20241016	124800	31903520	18800	18810	18810	18800	2
493	20241016	124700	31865910	18800	18800	18800	18800	0
494	20241016	124600	31865910	18800	18800	18800	18800	0
495	20241016	124500	31865910	18800	18840	18840	18800	739
496	20241016	124400	17971400	18810	18810	18810	18810	0
497	20241016	124300	17971400	18810	18810	18810	18810	0
498	20241016	124200	17971400	18810	18810	18810	18810	0
499	20241016	124100	17971400	18810	18810	18810	18810	0
500	20241016	124000	17971400	18810	18810	18810	18810	0
501	20241016	123900	17971400	18810	18810	18810	18810	0
502	20241016	123800	17971400	18810	18810	18810	18810	0
503	20241016	123700	17971400	18810	18810	18810	18810	0
504	20241016	123600	17971400	18810	18810	18810	18810	0
505	20241016	123500	17971400	18810	18810	18810	18810	0
506	20241016	123400	17971400	18810	18810	18810	18810	0
507	20241016	123300	17971400	18810	18810	18810	18810	0
508	20241016	123200	17971400	18810	18810	18810	18810	0
509	20241016	123100	17971400	18810	18810	18810	18810	0
510	20241016	123000	17971400	18810	18810	18810	18810	0
511	20241016	122900	17971400	18810	18810	18810	18810	0
512	20241016	122800	17971400	18810	18810	18810	18810	0
513	20241016	122700	17971400	18810	18810	18810	18810	0
514	20241016	122600	17971400	18810	18810	18810	18810	0
515	20241016	122500	17971400	18810	18810	18810	18810	0
516	20241016	122400	17971400	18810	18810	18810	18810	0
517	20241016	122300	17971400	18810	18810	18810	18810	0
518	20241016	122200	17971400	18810	18810	18810	18810	0
519	20241016	122100	17971400	18810	18810	18810	18810	0
520	20241016	122000	17971400	18810	18810	18810	18810	0
521	20241016	121900	17971400	18810	18810	18810	18810	0
522	20241016	121800	17971400	18810	18810	18810	18810	0
523	20241016	121700	17971400	18810	18810	18810	18810	0
524	20241016	121600	17971400	18810	18810	18810	18810	0
525	20241016	121500	17971400	18810	18810	18810	18810	0
526	20241016	121400	17971400	18810	18810	18810	18810	0
527	20241016	121300	17971400	18810	18810	18810	18810	0
528	20241016	121200	17971400	18810	18810	18810	18810	0
529	20241016	121100	17971400	18810	18810	18810	18810	0
530	20241016	121000	17971400	18810	18810	18810	18810	0
531	20241016	120900	17971400	18810	18810	18810	18810	1
532	20241016	120800	17952590	18810	18810	18810	18810	0
533	20241016	120700	17952590	18810	18810	18810	18810	0
534	20241016	120600	17952590	18810	18810	18810	18810	16
535	20241016	120500	17651630	18810	18810	18810	18810	0
536	20241016	120400	17651630	18810	18810	18810	18810	0
537	20241016	120300	17651630	18810	18810	18810	18810	1
538	20241016	120200	17632820	18810	18810	18810	18810	0
539	20241016	120100	17632820	18810	18810	18810	18810	17
540	20241016	120000	17313050	18810	18810	18810	18810	0
541	20241016	115900	17313050	18810	18810	18810	18810	0
542	20241016	115800	17313050	18810	18810	18810	18810	0
543	20241016	115700	17313050	18810	18810	18810	18810	0
544	20241016	115600	17313050	18810	18810	18810	18810	0
545	20241016	115500	17313050	18810	18810	18810	18810	1
546	20241016	115400	17294240	18810	18810	18810	18810	0
547	20241016	115300	17294240	18810	18810	18810	18810	0
548	20241016	115200	17294240	18810	18810	18810	18810	4
549	20241016	115100	17219000	18860	18860	18860	18860	0
550	20241016	115000	17219000	18860	18860	18860	18860	0
551	20241016	114900	17219000	18860	18860	18860	18860	0
552	20241016	114800	17219000	18860	18860	18860	18860	0
553	20241016	114700	17219000	18860	18860	18860	18860	0
554	20241016	114600	17219000	18860	18860	18860	18860	0
555	20241016	114500	17219000	18860	18860	18860	18860	0
556	20241016	114400	17219000	18860	18860	18860	18860	0
557	20241016	114300	17219000	18860	18860	18860	18860	0
558	20241016	114200	17219000	18860	18860	18860	18860	0
559	20241016	114100	17219000	18860	18860	18860	18860	0
560	20241016	114000	17219000	18860	18860	18860	18860	10
561	20241016	113900	17030400	18860	18860	18860	18860	0
562	20241016	113800	17030400	18860	18860	18860	18860	0
563	20241016	113700	17030400	18860	18860	18860	18860	0
564	20241016	113600	17030400	18860	18860	18860	18860	0
565	20241016	113500	17030400	18860	18860	18860	18860	0
566	20241016	113400	17030400	18860	18860	18860	18860	0
567	20241016	113300	17030400	18860	18860	18860	18860	0
568	20241016	113200	17030400	18860	18860	18860	18860	0
569	20241016	113100	17030400	18860	18860	18860	18860	1
570	20241016	113000	17011540	18800	18800	18800	18800	228
571	20241016	112900	12725140	18800	18800	18800	18800	0
572	20241016	112800	12725140	18800	18810	18810	18800	71
573	20241016	112700	11389720	18890	18890	18890	18890	0
574	20241016	112600	11389720	18890	18890	18890	18890	0
575	20241016	112500	11389720	18890	18890	18890	18890	0
576	20241016	112400	11389720	18890	18890	18890	18890	0
577	20241016	112300	11389720	18890	18890	18890	18890	0
578	20241016	112200	11389720	18890	18890	18890	18890	0
579	20241016	112100	11389720	18890	18890	18890	18890	0
580	20241016	112000	11389720	18890	18890	18890	18890	0
581	20241016	111900	11389720	18890	18890	18890	18890	0
582	20241016	111800	11389720	18890	18890	18890	18890	0
583	20241016	111700	11389720	18890	18890	18890	18890	0
584	20241016	111600	11389720	18890	18890	18890	18890	1
585	20241016	111500	11370830	18810	18810	18810	18810	0
586	20241016	111400	11370830	18810	18810	18810	18810	0
587	20241016	111300	11370830	18810	18810	18810	18810	0
588	20241016	111200	11370830	18810	18810	18810	18810	0
589	20241016	111100	11370830	18810	18810	18810	18810	0
590	20241016	111000	11370830	18810	18810	18810	18810	0
591	20241016	110900	11370830	18810	18810	18810	18810	0
592	20241016	110800	11370830	18810	18810	18810	18810	0
593	20241016	110700	11370830	18810	18810	18810	18810	0
594	20241016	110600	11370830	18810	18810	18810	18810	0
595	20241016	110500	11370830	18810	18810	18810	18810	0
596	20241016	110400	11370830	18810	18810	18810	18810	0
597	20241016	110300	11370830	18810	18810	18810	18810	0
598	20241016	110200	11370830	18810	18810	18810	18810	0
599	20241016	110100	11370830	18810	18810	18810	18810	0
600	20241016	110000	11370830	18810	18810	18810	18810	0
601	20241016	105900	11370830	18810	18810	18810	18810	0
602	20241016	105800	11370830	18810	18810	18810	18810	0
603	20241016	105700	11370830	18810	18810	18810	18810	0
604	20241016	105600	11370830	18810	18810	18810	18810	0
605	20241016	105500	11370830	18810	18810	18810	18810	0
606	20241016	105400	11370830	18810	18810	18810	18810	1
607	20241016	105300	11352020	18890	18890	18890	18890	0
608	20241016	105200	11352020	18890	18890	18890	18890	0
609	20241016	105100	11352020	18890	18890	18890	18890	0
610	20241016	105000	11352020	18890	18890	18890	18890	0
611	20241016	104900	11352020	18890	18890	18890	18890	0
612	20241016	104800	11352020	18890	18890	18890	18890	1
613	20241016	104700	11333130	18810	18810	18810	18810	0
614	20241016	104600	11333130	18810	18810	18810	18810	0
615	20241016	104500	11333130	18810	18810	18810	18800	113
616	20241016	104400	9207620	18800	18800	18800	18800	0
617	20241016	104300	9207620	18800	18800	18800	18800	0
618	20241016	104200	9207620	18800	18800	18800	18800	0
619	20241016	104100	9207620	18800	18800	18800	18800	0
620	20241016	104000	9207620	18800	18800	18800	18800	0
621	20241016	103900	9207620	18800	18800	18800	18800	0
622	20241016	103800	9207620	18800	18800	18800	18800	0
623	20241016	103700	9207620	18800	18800	18800	18800	0
624	20241016	103600	9207620	18800	18800	18800	18800	0
625	20241016	103500	9207620	18800	18800	18800	18800	0
626	20241016	103400	9207620	18800	18800	18800	18800	0
627	20241016	103300	9207620	18800	18800	18800	18800	0
628	20241016	103200	9207620	18800	18800	18800	18800	0
629	20241016	103100	9207620	18800	18800	18800	18800	0
630	20241016	103000	9207620	18800	18800	18800	18800	0
631	20241016	102900	9207620	18800	18800	18800	18800	0
632	20241016	102800	9207620	18800	18800	18800	18800	0
633	20241016	102700	9207620	18800	18800	18800	18800	3
634	20241016	102600	9151220	18800	18800	18800	18800	0
635	20241016	102500	9151220	18800	18800	18800	18800	0
636	20241016	102400	9151220	18800	18800	18800	18800	0
637	20241016	102300	9151220	18800	18800	18800	18800	0
638	20241016	102200	9151220	18800	18800	18800	18800	0
639	20241016	102100	9151220	18800	18800	18800	18800	0
640	20241016	102000	9151220	18800	18800	18800	18800	0
641	20241016	101900	9151220	18800	18800	18800	18800	0
642	20241016	101800	9151220	18800	18800	18800	18800	0
643	20241016	101700	9151220	18800	18860	18890	18800	107
644	20241016	101600	7130650	18890	18890	18890	18890	0
645	20241016	101500	7130650	18890	18890	18890	18890	0
646	20241016	101400	7130650	18890	18890	18890	18890	0
647	20241016	101300	7130650	18890	18800	18890	18800	3
648	20241016	101200	7074160	18810	18810	18810	18810	14
649	20241016	101100	6810820	18810	18810	18810	18810	30
650	20241016	101000	6246520	18810	18820	18820	18810	22
651	20241016	100900	5832650	18800	18800	18800	18800	0
652	20241016	100800	5832650	18800	18800	18800	18800	0
653	20241016	100700	5832650	18800	18800	18800	18800	0
654	20241016	100600	5832650	18800	18800	18800	18800	0
655	20241016	100500	5832650	18800	18800	18800	18800	0
656	20241016	100400	5832650	18800	18800	18800	18800	0
657	20241016	100300	5832650	18800	18800	18800	18800	0
658	20241016	100200	5832650	18800	18800	18800	18800	0
659	20241016	100100	5832650	18800	18800	18800	18800	0
660	20241016	100000	5832650	18800	18800	18800	18800	0
661	20241016	095900	5832650	18800	18800	18800	18800	0
662	20241016	095800	5832650	18800	18800	18800	18800	0
663	20241016	095700	5832650	18800	18800	18800	18800	0
664	20241016	095600	5832650	18800	18800	18800	18800	0
665	20241016	095500	5832650	18800	18800	18800	18800	0
666	20241016	095400	5832650	18800	18800	18800	18800	0
667	20241016	095300	5832650	18800	18800	18800	18800	0
668	20241016	095200	5832650	18800	18800	18800	18800	0
669	20241016	095100	5832650	18800	18800	18800	18800	0
670	20241016	095000	5832650	18800	18800	18800	18800	3
671	20241016	094900	5776250	18890	18890	18890	18890	20
672	20241016	094800	5398450	18890	18890	18890	18890	0
673	20241016	094700	5398450	18890	18890	18890	18890	0
674	20241016	094600	5398450	18890	18890	18890	18890	0
675	20241016	094500	5398450	18890	18890	18890	18890	0
676	20241016	094400	5398450	18890	18890	18890	18890	0
677	20241016	094300	5398450	18890	18890	18890	18890	0
678	20241016	094200	5398450	18890	18890	18890	18890	0
679	20241016	094100	5398450	18890	18890	18890	18890	0
680	20241016	094000	5398450	18890	18890	18890	18890	1
681	20241016	093900	5379560	18800	18800	18800	18800	0
682	20241016	093800	5379560	18800	18800	18800	18800	0
683	20241016	093700	5379560	18800	18800	18800	18800	0
684	20241016	093600	5379560	18800	18800	18800	18800	34
685	20241016	093500	4740360	18800	18800	18800	18800	5
686	20241016	093400	4646360	18800	18800	18800	18800	0
687	20241016	093300	4646360	18800	18830	18830	18800	43
688	20241016	093200	3837900	18790	18790	18790	18790	0
689	20241016	093100	3837900	18790	18790	18790	18790	0
690	20241016	093000	3837900	18790	18790	18790	18790	0
691	20241016	092900	3837900	18790	18800	18800	18790	10
692	20241016	092800	3649990	18790	18790	18790	18790	0
693	20241016	092700	3649990	18790	18790	18790	18790	0
694	20241016	092600	3649990	18790	18810	18810	18790	73
695	20241016	092500	2277600	18810	18810	18810	18810	4
696	20241016	092400	2202360	18800	18800	18800	18800	0
697	20241016	092300	2202360	18800	18800	18800	18800	0
698	20241016	092200	2202360	18800	18800	18800	18800	0
699	20241016	092100	2202360	18800	18800	18800	18800	0
700	20241016	092000	2202360	18800	18820	18820	18800	41
701	20241016	091900	1431290	18830	18830	18830	18830	16
702	20241016	091800	1130010	18820	18820	18820	18820	0
703	20241016	091700	1130010	18820	18820	18820	18820	2
704	20241016	091600	1092370	18830	18830	18830	18830	52
705	20241016	091500	113210	18830	18830	18830	18830	0
706	20241016	091400	113210	18830	18830	18830	18830	0
707	20241016	091300	113210	18830	18830	18830	18830	0
708	20241016	091200	113210	18830	18830	18830	18830	0
709	20241016	091100	113210	18830	18830	18830	18830	1
710	20241016	091000	94380	18860	18860	18860	18860	0
711	20241016	090900	94380	18860	18860	18860	18860	0
712	20241016	090800	94380	18860	18860	18860	18860	3
713	20241016	090700	37800	18900	18900	18900	18900	0
714	20241016	090600	37800	18900	18900	18900	18900	0
715	20241016	090500	37800	18900	18900	18900	18900	0
716	20241016	090400	37800	18900	18900	18900	18900	0
717	20241016	090300	37800	18900	18900	18900	18900	0
718	20241016	090200	37800	18900	18900	18900	18900	0
719	20241016	090100	37800	18900	18900	18900	18900	0
720	20241016	090000	37800	18900	18900	18900	18900	2