KissMeData/214180/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	204400	58541530	12470	12470	12470	12470	155
3	20241023	204300	58541530	12470	12470	12470	12470	0
4	20241023	204200	58541530	12470	12470	12470	12470	0
5	20241023	204100	58541530	12470	12470	12470	12470	0
6	20241023	204000	58541530	12470	12470	12470	12470	0
7	20241023	203900	58541530	12470	12470	12470	12470	0
8	20241023	203800	58541530	12470	12470	12470	12470	0
9	20241023	203700	58541530	12470	12470	12470	12470	0
10	20241023	203600	58541530	12470	12470	12470	12470	0
11	20241023	203500	58541530	12470	12470	12470	12470	0
12	20241023	203400	58541530	12470	12470	12470	12470	0
13	20241023	203300	58541530	12470	12470	12470	12470	0
14	20241023	203200	58541530	12470	12470	12470	12470	0
15	20241023	203100	58541530	12470	12470	12470	12470	0
16	20241023	203000	58541530	12470	12470	12470	12470	0
17	20241023	202900	58541530	12470	12470	12470	12470	0
18	20241023	202800	58541530	12470	12470	12470	12470	0
19	20241023	202700	58541530	12470	12470	12470	12470	0
20	20241023	202600	58541530	12470	12470	12470	12470	0
21	20241023	202500	58541530	12470	12470	12470	12470	0
22	20241023	202400	58541530	12470	12470	12470	12470	0
23	20241023	202300	58541530	12470	12470	12470	12470	0
24	20241023	202200	58541530	12470	12470	12470	12470	0
25	20241023	202100	58541530	12470	12470	12470	12470	0
26	20241023	202000	58541530	12470	12470	12470	12470	0
27	20241023	201900	58541530	12470	12470	12470	12470	0
28	20241023	201800	58541530	12470	12470	12470	12470	0
29	20241023	201700	58541530	12470	12470	12470	12470	0
30	20241023	201600	58541530	12470	12470	12470	12470	0
31	20241023	201500	58541530	12470	12470	12470	12470	0
32	20241023	201400	58541530	12470	12470	12470	12470	155
33	20241023	201300	58541530	12470	12470	12470	12470	0
34	20241023	201200	58541530	12470	12470	12470	12470	0
35	20241023	201100	58541530	12470	12470	12470	12470	0
36	20241023	201000	58541530	12470	12470	12470	12470	0
37	20241023	200900	58541530	12470	12470	12470	12470	0
38	20241023	200800	58541530	12470	12470	12470	12470	0
39	20241023	200700	58541530	12470	12470	12470	12470	0
40	20241023	200600	58541530	12470	12470	12470	12470	0
41	20241023	200500	58541530	12470	12470	12470	12470	0
42	20241023	200400	58541530	12470	12470	12470	12470	0
43	20241023	200300	58541530	12470	12470	12470	12470	0
44	20241023	200200	58541530	12470	12470	12470	12470	0
45	20241023	200100	58541530	12470	12470	12470	12470	0
46	20241023	200000	58541530	12470	12470	12470	12470	0
47	20241023	195900	58541530	12470	12470	12470	12470	0
48	20241023	195800	58541530	12470	12470	12470	12470	0
49	20241023	195700	58541530	12470	12470	12470	12470	0
50	20241023	195600	58541530	12470	12470	12470	12470	0
51	20241023	195500	58541530	12470	12470	12470	12470	0
52	20241023	195400	58541530	12470	12470	12470	12470	0
53	20241023	195300	58541530	12470	12470	12470	12470	0
54	20241023	195200	58541530	12470	12470	12470	12470	0
55	20241023	195100	58541530	12470	12470	12470	12470	0
56	20241023	195000	58541530	12470	12470	12470	12470	0
57	20241023	194900	58541530	12470	12470	12470	12470	0
58	20241023	194800	58541530	12470	12470	12470	12470	0
59	20241023	194700	58541530	12470	12470	12470	12470	0
60	20241023	194600	58541530	12470	12470	12470	12470	0
61	20241023	194500	58541530	12470	12470	12470	12470	0
62	20241023	194400	58541530	12470	12470	12470	12470	155
63	20241023	194300	58541530	12470	12470	12470	12470	0
64	20241023	194200	58541530	12470	12470	12470	12470	0
65	20241023	194100	58541530	12470	12470	12470	12470	0
66	20241023	194000	58541530	12470	12470	12470	12470	0
67	20241023	193900	58541530	12470	12470	12470	12470	0
68	20241023	193800	58541530	12470	12470	12470	12470	0
69	20241023	193700	58541530	12470	12470	12470	12470	0
70	20241023	193600	58541530	12470	12470	12470	12470	0
71	20241023	193500	58541530	12470	12470	12470	12470	0
72	20241023	193400	58541530	12470	12470	12470	12470	0
73	20241023	193300	58541530	12470	12470	12470	12470	0
74	20241023	193200	58541530	12470	12470	12470	12470	0
75	20241023	193100	58541530	12470	12470	12470	12470	0
76	20241023	193000	58541530	12470	12470	12470	12470	0
77	20241023	192900	58541530	12470	12470	12470	12470	0
78	20241023	192800	58541530	12470	12470	12470	12470	0
79	20241023	192700	58541530	12470	12470	12470	12470	0
80	20241023	192600	58541530	12470	12470	12470	12470	0
81	20241023	192500	58541530	12470	12470	12470	12470	0
82	20241023	192400	58541530	12470	12470	12470	12470	0
83	20241023	192300	58541530	12470	12470	12470	12470	0
84	20241023	192200	58541530	12470	12470	12470	12470	0
85	20241023	192100	58541530	12470	12470	12470	12470	0
86	20241023	192000	58541530	12470	12470	12470	12470	0
87	20241023	191900	58541530	12470	12470	12470	12470	0
88	20241023	191800	58541530	12470	12470	12470	12470	0
89	20241023	191700	58541530	12470	12470	12470	12470	0
90	20241023	191600	58541530	12470	12470	12470	12470	0
91	20241023	191500	58541530	12470	12470	12470	12470	0
92	20241023	191400	58541530	12470	12470	12470	12470	155
93	20241023	191300	58541530	12470	12470	12470	12470	0
94	20241023	191200	58541530	12470	12470	12470	12470	0
95	20241023	191100	58541530	12470	12470	12470	12470	0
96	20241023	191000	58541530	12470	12470	12470	12470	0
97	20241023	190900	58541530	12470	12470	12470	12470	0
98	20241023	190800	58541530	12470	12470	12470	12470	0
99	20241023	190700	58541530	12470	12470	12470	12470	0
100	20241023	190600	58541530	12470	12470	12470	12470	0
101	20241023	190500	58541530	12470	12470	12470	12470	0
102	20241023	190400	58541530	12470	12470	12470	12470	0
103	20241023	190300	58541530	12470	12470	12470	12470	0
104	20241023	190200	58541530	12470	12470	12470	12470	0
105	20241023	190100	58541530	12470	12470	12470	12470	0
106	20241023	190000	58541530	12470	12470	12470	12470	0
107	20241023	185900	58541530	12470	12470	12470	12470	0
108	20241023	185800	58541530	12470	12470	12470	12470	0
109	20241023	185700	58541530	12470	12470	12470	12470	0
110	20241023	185600	58541530	12470	12470	12470	12470	0
111	20241023	185500	58541530	12470	12470	12470	12470	0
112	20241023	185400	58541530	12470	12470	12470	12470	0
113	20241023	185300	58541530	12470	12470	12470	12470	0
114	20241023	185200	58541530	12470	12470	12470	12470	0
115	20241023	185100	58541530	12470	12470	12470	12470	0
116	20241023	185000	58541530	12470	12470	12470	12470	0
117	20241023	184900	58541530	12470	12470	12470	12470	0
118	20241023	184800	58541530	12470	12470	12470	12470	0
119	20241023	184700	58541530	12470	12470	12470	12470	0
120	20241023	184600	58541530	12470	12470	12470	12470	0
121	20241023	184500	58541530	12470	12470	12470	12470	0
122	20241023	184400	58541530	12470	12470	12470	12470	155
123	20241023	184300	58541530	12470	12470	12470	12470	0
124	20241023	184200	58541530	12470	12470	12470	12470	0
125	20241023	184100	58541530	12470	12470	12470	12470	0
126	20241023	184000	58541530	12470	12470	12470	12470	0
127	20241023	183900	58541530	12470	12470	12470	12470	0
128	20241023	183800	58541530	12470	12470	12470	12470	0
129	20241023	183700	58541530	12470	12470	12470	12470	0
130	20241023	183600	58541530	12470	12470	12470	12470	0
131	20241023	183500	58541530	12470	12470	12470	12470	0
132	20241023	183400	58541530	12470	12470	12470	12470	0
133	20241023	183300	58541530	12470	12470	12470	12470	0
134	20241023	183200	58541530	12470	12470	12470	12470	0
135	20241023	183100	58541530	12470	12470	12470	12470	0
136	20241023	183000	58541530	12470	12470	12470	12470	0
137	20241023	182900	58541530	12470	12470	12470	12470	0
138	20241023	182800	58541530	12470	12470	12470	12470	0
139	20241023	182700	58541530	12470	12470	12470	12470	0
140	20241023	182600	58541530	12470	12470	12470	12470	0
141	20241023	182500	58541530	12470	12470	12470	12470	0
142	20241023	182400	58541530	12470	12470	12470	12470	0
143	20241023	182300	58541530	12470	12470	12470	12470	0
144	20241023	182200	58541530	12470	12470	12470	12470	0
145	20241023	182100	58541530	12470	12470	12470	12470	0
146	20241023	182000	58541530	12470	12470	12470	12470	0
147	20241023	181900	58541530	12470	12470	12470	12470	0
148	20241023	181800	58541530	12470	12470	12470	12470	0
149	20241023	181700	58541530	12470	12470	12470	12470	0
150	20241023	181600	58541530	12470	12470	12470	12470	0
151	20241023	181500	58541530	12470	12470	12470	12470	0
152	20241023	181400	58541530	12470	12470	12470	12470	155
153	20241023	181300	58541530	12470	12470	12470	12470	0
154	20241023	181200	58541530	12470	12470	12470	12470	0
155	20241023	181100	58541530	12470	12470	12470	12470	0
156	20241023	181000	58541530	12470	12470	12470	12470	0
157	20241023	180900	58541530	12470	12470	12470	12470	0
158	20241023	180800	58541530	12470	12470	12470	12470	0
159	20241023	180700	58541530	12470	12470	12470	12470	0
160	20241023	180600	58541530	12470	12470	12470	12470	0
161	20241023	180500	58541530	12470	12470	12470	12470	0
162	20241023	180400	58541530	12470	12470	12470	12470	0
163	20241023	180300	58541530	12470	12470	12470	12470	0
164	20241023	180200	58541530	12470	12470	12470	12470	0
165	20241023	180100	58541530	12470	12470	12470	12470	0
166	20241023	180000	58541530	12470	12470	12470	12470	0
167	20241023	175900	58541530	12470	12470	12470	12470	0
168	20241023	175800	58541530	12470	12470	12470	12470	0
169	20241023	175700	58541530	12470	12470	12470	12470	0
170	20241023	175600	58541530	12470	12470	12470	12470	0
171	20241023	175500	58541530	12470	12470	12470	12470	0
172	20241023	175400	58541530	12470	12470	12470	12470	0
173	20241023	175300	58541530	12470	12470	12470	12470	0
174	20241023	175200	58541530	12470	12470	12470	12470	0
175	20241023	175100	58541530	12470	12470	12470	12470	0
176	20241023	175000	58541530	12470	12470	12470	12470	0
177	20241023	174900	58541530	12470	12470	12470	12470	0
178	20241023	174800	58541530	12470	12470	12470	12470	0
179	20241023	174700	58541530	12470	12470	12470	12470	0
180	20241023	174600	58541530	12470	12470	12470	12470	0
181	20241023	174500	58541530	12470	12470	12470	12470	0
182	20241023	174400	58541530	12470	12470	12470	12470	155
183	20241023	174300	58541530	12470	12470	12470	12470	0
184	20241023	174200	58541530	12470	12470	12470	12470	0
185	20241023	174100	58541530	12470	12470	12470	12470	0
186	20241023	174000	58541530	12470	12470	12470	12470	0
187	20241023	173900	58541530	12470	12470	12470	12470	0
188	20241023	173800	58541530	12470	12470	12470	12470	0
189	20241023	173700	58541530	12470	12470	12470	12470	0
190	20241023	173600	58541530	12470	12470	12470	12470	0
191	20241023	173500	58541530	12470	12470	12470	12470	0
192	20241023	173400	58541530	12470	12470	12470	12470	0
193	20241023	173300	58541530	12470	12470	12470	12470	0
194	20241023	173200	58541530	12470	12470	12470	12470	0
195	20241023	173100	58541530	12470	12470	12470	12470	0
196	20241023	173000	58541530	12470	12470	12470	12470	0
197	20241023	172900	58541530	12470	12470	12470	12470	0
198	20241023	172800	58541530	12470	12470	12470	12470	0
199	20241023	172700	58541530	12470	12470	12470	12470	0
200	20241023	172600	58541530	12470	12470	12470	12470	0
201	20241023	172500	58541530	12470	12470	12470	12470	0
202	20241023	172400	58541530	12470	12470	12470	12470	0
203	20241023	172300	58541530	12470	12470	12470	12470	0
204	20241023	172200	58541530	12470	12470	12470	12470	0
205	20241023	172100	58541530	12470	12470	12470	12470	0
206	20241023	172000	58541530	12470	12470	12470	12470	0
207	20241023	171900	58541530	12470	12470	12470	12470	0
208	20241023	171800	58541530	12470	12470	12470	12470	0
209	20241023	171700	58541530	12470	12470	12470	12470	0
210	20241023	171600	58541530	12470	12470	12470	12470	0
211	20241023	171500	58541530	12470	12470	12470	12470	0
212	20241023	171400	58541530	12470	12470	12470	12470	155
213	20241023	171300	58541530	12470	12470	12470	12470	0
214	20241023	171200	58541530	12470	12470	12470	12470	0
215	20241023	171100	58541530	12470	12470	12470	12470	0
216	20241023	171000	58541530	12470	12470	12470	12470	0
217	20241023	170900	58541530	12470	12470	12470	12470	0
218	20241023	170800	58541530	12470	12470	12470	12470	0
219	20241023	170700	58541530	12470	12470	12470	12470	0
220	20241023	170600	58541530	12470	12470	12470	12470	0
221	20241023	170500	58541530	12470	12470	12470	12470	0
222	20241023	170400	58541530	12470	12470	12470	12470	0
223	20241023	170300	58541530	12470	12470	12470	12470	0
224	20241023	170200	58541530	12470	12470	12470	12470	0
225	20241023	170100	58541530	12470	12470	12470	12470	0
226	20241023	170000	58541530	12470	12470	12470	12470	0
227	20241023	165900	58541530	12470	12470	12470	12470	0
228	20241023	165800	58541530	12470	12470	12470	12470	0
229	20241023	165700	58541530	12470	12470	12470	12470	0
230	20241023	165600	58541530	12470	12470	12470	12470	0
231	20241023	165500	58541530	12470	12470	12470	12470	0
232	20241023	165400	58541530	12470	12470	12470	12470	0
233	20241023	165300	58541530	12470	12470	12470	12470	0
234	20241023	165200	58541530	12470	12470	12470	12470	0
235	20241023	165100	58541530	12470	12470	12470	12470	0
236	20241023	165000	58541530	12470	12470	12470	12470	0
237	20241023	164900	58541530	12470	12470	12470	12470	0
238	20241023	164800	58541530	12470	12470	12470	12470	0
239	20241023	164700	58541530	12470	12470	12470	12470	0
240	20241023	164600	58541530	12470	12470	12470	12470	0
241	20241023	164500	58541530	12470	12470	12470	12470	0
242	20241023	164400	58541530	12470	12470	12470	12470	155
243	20241023	164300	58541530	12470	12470	12470	12470	0
244	20241023	164200	58541530	12470	12470	12470	12470	0
245	20241023	164100	58541530	12470	12470	12470	12470	0
246	20241023	164000	58541530	12470	12470	12470	12470	0
247	20241023	163900	58541530	12470	12470	12470	12470	0
248	20241023	163800	58541530	12470	12470	12470	12470	0
249	20241023	163700	58541530	12470	12470	12470	12470	0
250	20241023	163600	58541530	12470	12470	12470	12470	0
251	20241023	163500	58541530	12470	12470	12470	12470	0
252	20241023	163400	58541530	12470	12470	12470	12470	0
253	20241023	163300	58541530	12470	12470	12470	12470	0
254	20241023	163200	58541530	12470	12470	12470	12470	0
255	20241023	163100	58541530	12470	12470	12470	12470	0
256	20241023	163000	58541530	12470	12470	12470	12470	0
257	20241023	162900	58541530	12470	12470	12470	12470	0
258	20241023	162800	58541530	12470	12470	12470	12470	0
259	20241023	162700	58541530	12470	12470	12470	12470	0
260	20241023	162600	58541530	12470	12470	12470	12470	0
261	20241023	162500	58541530	12470	12470	12470	12470	0
262	20241023	162400	58541530	12470	12470	12470	12470	0
263	20241023	162300	58541530	12470	12470	12470	12470	0
264	20241023	162200	58541530	12470	12470	12470	12470	0
265	20241023	162100	58541530	12470	12470	12470	12470	0
266	20241023	162000	58541530	12470	12470	12470	12470	0
267	20241023	161900	58541530	12470	12470	12470	12470	0
268	20241023	161800	58541530	12470	12470	12470	12470	0
269	20241023	161700	58541530	12470	12470	12470	12470	0
270	20241023	161600	58541530	12470	12470	12470	12470	0
271	20241023	161500	58541530	12470	12470	12470	12470	0
272	20241023	161400	58541530	12470	12470	12470	12470	155
273	20241023	161300	58541530	12470	12470	12470	12470	0
274	20241023	161200	58541530	12470	12470	12470	12470	0
275	20241023	161100	58541530	12470	12470	12470	12470	0
276	20241023	161000	58541530	12470	12470	12470	12470	0
277	20241023	160900	58541530	12470	12470	12470	12470	0
278	20241023	160800	58541530	12470	12470	12470	12470	0
279	20241023	160700	58541530	12470	12470	12470	12470	0
280	20241023	160600	58541530	12470	12470	12470	12470	0
281	20241023	160500	58541530	12470	12470	12470	12470	0
282	20241023	160400	58541530	12470	12470	12470	12470	0
283	20241023	160300	58541530	12470	12470	12470	12470	0
284	20241023	160200	58541530	12470	12470	12470	12470	0
285	20241023	160100	58541530	12470	12470	12470	12470	0
286	20241023	160000	58541530	12470	12470	12470	12470	0
287	20241023	155900	58541530	12470	12470	12470	12470	0
288	20241023	155800	58541530	12470	12470	12470	12470	0
289	20241023	155700	58541530	12470	12470	12470	12470	0
290	20241023	155600	58541530	12470	12470	12470	12470	0
291	20241023	155500	58541530	12470	12470	12470	12470	0
292	20241023	155400	58541530	12470	12470	12470	12470	0
293	20241023	155300	58541530	12470	12470	12470	12470	0
294	20241023	155200	58541530	12470	12470	12470	12470	0
295	20241023	155100	58541530	12470	12470	12470	12470	0
296	20241023	155000	58541530	12470	12470	12470	12470	0
297	20241023	154900	58541530	12470	12470	12470	12470	0
298	20241023	154800	58541530	12470	12470	12470	12470	0
299	20241023	154700	58541530	12470	12470	12470	12470	0
300	20241023	154600	58541530	12470	12470	12470	12470	0
301	20241023	154500	58541530	12470	12470	12470	12470	0
302	20241023	154400	58541530	12470	12470	12470	12470	155
303	20241023	154300	58541530	12470	12470	12470	12470	0
304	20241023	154200	58541530	12470	12470	12470	12470	0
305	20241023	154100	58541530	12470	12470	12470	12470	0
306	20241023	154000	58541530	12470	12470	12470	12470	0
307	20241023	153900	58541530	12470	12470	12470	12470	0
308	20241023	153800	58541530	12470	12470	12470	12470	0
309	20241023	153700	58541530	12470	12470	12470	12470	0
310	20241023	153600	58541530	12470	12470	12470	12470	0
311	20241023	153500	58541530	12470	12470	12470	12470	0
312	20241023	153400	58541530	12470	12470	12470	12470	0
313	20241023	153300	58541530	12470	12470	12470	12470	0
314	20241023	153200	58541530	12470	12470	12470	12470	0
315	20241023	153100	58541530	12470	12470	12470	12470	0
316	20241023	153000	58541530	12470	12470	12470	12470	155
317	20241023	152900	56608680	12450	12450	12450	12450	0
318	20241023	152800	56608680	12450	12450	12450	12450	0
319	20241023	152700	56608680	12450	12450	12450	12450	0
320	20241023	152600	56608680	12450	12450	12450	12450	0
321	20241023	152500	56608680	12450	12450	12450	12450	0
322	20241023	152400	56608680	12450	12450	12450	12450	0
323	20241023	152300	56608680	12450	12450	12450	12450	0
324	20241023	152200	56608680	12450	12450	12450	12450	0
325	20241023	152100	56608680	12450	12450	12450	12450	0
326	20241023	152000	56608680	12450	12450	12450	12450	0
327	20241023	151900	56608680	12450	12430	12450	12430	97
328	20241023	151800	55401910	12440	12440	12440	12440	1
329	20241023	151700	55389470	12440	12440	12440	12440	128
330	20241023	151600	53797150	12440	12440	12440	12440	5
331	20241023	151500	53734950	12440	12440	12450	12440	100
332	20241023	151400	52490760	12460	12430	12460	12430	34
333	20241023	151300	52067740	12440	12430	12460	12430	13
334	20241023	151200	51906080	12450	12430	12450	12430	6
335	20241023	151100	51831480	12450	12430	12450	12430	14
336	20241023	151000	51657400	12450	12450	12450	12430	11
337	20241023	150900	51520590	12450	12460	12460	12440	15
338	20241023	150800	51333870	12450	12430	12460	12430	49
339	20241023	150700	50724230	12430	12430	12430	12430	5
340	20241023	150600	50662080	12430	12420	12440	12420	12
341	20241023	150500	50512970	12440	12420	12440	12420	14
342	20241023	150400	50339010	12440	12420	12440	12420	6
343	20241023	150300	50264470	12440	12430	12440	12430	21
344	20241023	150200	50003420	12430	12430	12430	12430	5
345	20241023	150100	49941270	12430	12430	12430	12430	10
346	20241023	150000	49816970	12430	12430	12430	12430	7
347	20241023	145900	49729960	12430	12430	12430	12430	10
348	20241023	145800	49605660	12440	12430	12460	12430	8
349	20241023	145700	49506150	12460	12430	12460	12430	8
350	20241023	145600	49406650	12460	12430	12460	12430	22
351	20241023	145500	49133070	12460	12430	12460	12430	7
352	20241023	145400	49046000	12460	12430	12460	12430	13
353	20241023	145300	48884350	12460	12430	12460	12430	13
354	20241023	145200	48722670	12460	12430	12460	12430	6
355	20241023	145100	48648060	12460	12430	12460	12430	14
356	20241023	145000	48473950	12460	12460	12460	12430	9
357	20241023	144900	48361960	12460	12430	12460	12430	13
358	20241023	144800	48200310	12460	12430	12460	12430	7
359	20241023	144700	48113240	12460	12430	12460	12430	12
360	20241023	144600	47964020	12460	12430	12460	12430	14
361	20241023	144500	47789910	12450	12450	12450	12450	0
362	20241023	144400	47789910	12450	12450	12450	12450	0
363	20241023	144300	47789910	12450	12450	12450	12450	0
364	20241023	144200	47789910	12450	12450	12450	12450	0
365	20241023	144100	47789910	12450	12450	12450	12450	0
366	20241023	144000	47789910	12450	12450	12450	12450	1
367	20241023	143900	47777460	12450	12430	12450	12430	9
368	20241023	143800	47665550	12460	12460	12460	12460	0
369	20241023	143700	47665550	12460	12460	12460	12460	0
370	20241023	143600	47665550	12460	12460	12460	12460	0
371	20241023	143500	47665550	12460	12460	12460	12460	0
372	20241023	143400	47665550	12460	12460	12460	12460	0
373	20241023	143300	47665550	12460	12460	12460	12460	0
374	20241023	143200	47665550	12460	12460	12460	12460	0
375	20241023	143100	47665550	12460	12460	12460	12460	0
376	20241023	143000	47665550	12460	12450	12460	12450	94
377	20241023	142900	46495100	12450	12450	12450	12450	0
378	20241023	142800	46495100	12450	12450	12450	12450	0
379	20241023	142700	46495100	12450	12450	12450	12450	0
380	20241023	142600	46495100	12450	12450	12450	12450	0
381	20241023	142500	46495100	12450	12450	12450	12450	0
382	20241023	142400	46495100	12450	12450	12450	12450	0
383	20241023	142300	46495100	12450	12450	12450	12450	0
384	20241023	142200	46495100	12450	12450	12450	12450	0
385	20241023	142100	46495100	12450	12450	12450	12450	0
386	20241023	142000	46495100	12450	12450	12450	12450	0
387	20241023	141900	46495100	12450	12420	12450	12420	17
388	20241023	141800	46283870	12450	12440	12450	12440	8
389	20241023	141700	46184300	12450	12440	12450	12440	3
390	20241023	141600	46146960	12440	12440	12440	12440	3
391	20241023	141500	46109640	12450	12450	12450	12450	0
392	20241023	141400	46109640	12450	12450	12450	12450	0
393	20241023	141300	46109640	12450	12450	12450	12450	0
394	20241023	141200	46109640	12450	12450	12450	12450	0
395	20241023	141100	46109640	12450	12450	12450	12450	0
396	20241023	141000	46109640	12450	12450	12450	12450	0
397	20241023	140900	46109640	12450	12450	12450	12450	0
398	20241023	140800	46109640	12450	12450	12450	12450	0
399	20241023	140700	46109640	12450	12450	12450	12450	0
400	20241023	140600	46109640	12450	12440	12450	12440	2
401	20241023	140500	46084750	12450	12450	12450	12450	0
402	20241023	140400	46084750	12450	12450	12450	12450	0
403	20241023	140300	46084750	12450	12450	12450	12450	0
404	20241023	140200	46084750	12450	12440	12450	12440	18
405	20241023	140100	45860680	12450	12450	12450	12450	0
406	20241023	140000	45860680	12450	12450	12450	12450	0
407	20241023	135900	45860680	12450	12450	12450	12450	0
408	20241023	135800	45860680	12450	12450	12450	12450	0
409	20241023	135700	45860680	12450	12450	12450	12450	0
410	20241023	135600	45860680	12450	12450	12450	12450	0
411	20241023	135500	45860680	12450	12450	12450	12450	0
412	20241023	135400	45860680	12450	12450	12450	12450	0
413	20241023	135300	45860680	12450	12430	12450	12430	437
414	20241023	135200	40427290	12430	12430	12430	12430	0
415	20241023	135100	40427290	12430	12430	12430	12430	0
416	20241023	135000	40427290	12430	12430	12430	12430	0
417	20241023	134900	40427290	12430	12420	12430	12420	123
418	20241023	134800	38899400	12430	12430	12430	12430	0
419	20241023	134700	38899400	12430	12420	12430	12420	45
420	20241023	134600	38340410	12430	12430	12430	12430	0
421	20241023	134500	38340410	12430	12430	12430	12430	0
422	20241023	134400	38340410	12430	12420	12430	12420	134
423	20241023	134300	36675860	12420	12420	12420	12420	0
424	20241023	134200	36675860	12420	12420	12420	12420	0
425	20241023	134100	36675860	12420	12420	12420	12420	0
426	20241023	134000	36675860	12420	12420	12420	12420	0
427	20241023	133900	36675860	12420	12400	12420	12400	18
428	20241023	133800	36452600	12420	12420	12420	12420	0
429	20241023	133700	36452600	12420	12420	12420	12420	0
430	20241023	133600	36452600	12420	12420	12420	12420	0
431	20241023	133500	36452600	12420	12420	12420	12420	0
432	20241023	133400	36452600	12420	12420	12420	12420	0
433	20241023	133300	36452600	12420	12420	12420	12420	0
434	20241023	133200	36452600	12420	12420	12420	12420	2
435	20241023	133100	36427760	12420	12420	12420	12420	0
436	20241023	133000	36427760	12420	12420	12420	12420	0
437	20241023	132900	36427760	12420	12420	12420	12420	0
438	20241023	132800	36427760	12420	12420	12420	12420	0
439	20241023	132700	36427760	12420	12420	12420	12420	0
440	20241023	132600	36427760	12420	12420	12420	12420	0
441	20241023	132500	36427760	12420	12420	12420	12420	8
442	20241023	132400	36328400	12430	12430	12430	12430	0
443	20241023	132300	36328400	12430	12430	12430	12430	0
444	20241023	132200	36328400	12430	12430	12430	12430	0
445	20241023	132100	36328400	12430	12430	12430	12430	0
446	20241023	132000	36328400	12430	12430	12430	12430	0
447	20241023	131900	36328400	12430	12430	12430	12430	0
448	20241023	131800	36328400	12430	12430	12430	12430	0
449	20241023	131700	36328400	12430	12430	12430	12430	4
450	20241023	131600	36278680	12430	12430	12430	12430	0
451	20241023	131500	36278680	12430	12430	12430	12430	0
452	20241023	131400	36278680	12430	12420	12430	12420	13
453	20241023	131300	36117190	12430	12430	12430	12430	0
454	20241023	131200	36117190	12430	12430	12430	12430	0
455	20241023	131100	36117190	12430	12420	12430	12420	42
456	20241023	131000	35595470	12420	12420	12420	12420	0
457	20241023	130900	35595470	12420	12420	12420	12420	0
458	20241023	130800	35595470	12420	12410	12420	12410	50
459	20241023	130700	34974870	12420	12420	12420	12420	0
460	20241023	130600	34974870	12420	12420	12420	12420	0
461	20241023	130500	34974870	12420	12420	12420	12420	0
462	20241023	130400	34974870	12420	12420	12420	12420	0
463	20241023	130300	34974870	12420	12400	12420	12400	44
464	20241023	130200	34428890	12420	12420	12420	12420	0
465	20241023	130100	34428890	12420	12420	12420	12420	0
466	20241023	130000	34428890	12420	12420	12420	12420	0
467	20241023	125900	34428890	12420	12420	12420	12420	0
468	20241023	125800	34428890	12420	12420	12420	12420	0
469	20241023	125700	34428890	12420	12420	12420	12420	0
470	20241023	125600	34428890	12420	12420	12420	12420	0
471	20241023	125500	34428890	12420	12420	12420	12420	0
472	20241023	125400	34428890	12420	12420	12420	12420	0
473	20241023	125300	34428890	12420	12420	12420	12420	0
474	20241023	125200	34428890	12420	12420	12420	12420	0
475	20241023	125100	34428890	12420	12420	12420	12420	0
476	20241023	125000	34428890	12420	12420	12420	12420	0
477	20241023	124900	34428890	12420	12420	12420	12420	0
478	20241023	124800	34428890	12420	12420	12420	12420	0
479	20241023	124700	34428890	12420	12420	12420	12420	0
480	20241023	124600	34428890	12420	12420	12420	12420	0
481	20241023	124500	34428890	12420	12400	12420	12400	16
482	20241023	124400	34230450	12420	12420	12420	12420	0
483	20241023	124300	34230450	12420	12410	12420	12410	3
484	20241023	124200	34193210	12420	12420	12420	12420	0
485	20241023	124100	34193210	12420	12420	12420	12420	0
486	20241023	124000	34193210	12420	12420	12420	12420	0
487	20241023	123900	34193210	12420	12420	12420	12420	0
488	20241023	123800	34193210	12420	12420	12420	12420	0
489	20241023	123700	34193210	12420	12420	12420	12420	0
490	20241023	123600	34193210	12420	12420	12420	12420	0
491	20241023	123500	34193210	12420	12420	12420	12420	0
492	20241023	123400	34193210	12420	12420	12420	12420	0
493	20241023	123300	34193210	12420	12420	12420	12420	0
494	20241023	123200	34193210	12420	12410	12420	12410	15
495	20241023	123100	34007040	12420	12420	12420	12420	0
496	20241023	123000	34007040	12420	12420	12420	12420	0
497	20241023	122900	34007040	12420	12420	12420	12420	0
498	20241023	122800	34007040	12420	12420	12430	12420	11
499	20241023	122700	33870360	12430	12430	12430	12420	16
500	20241023	122600	33671540	12420	12420	12430	12420	9
501	20241023	122500	33559710	12430	12430	12430	12410	27
502	20241023	122400	33224430	12430	12420	12430	12420	17
503	20241023	122300	33013190	12430	12420	12430	12420	8
504	20241023	122200	32913790	12430	12430	12430	12430	0
505	20241023	122100	32913790	12430	12420	12430	12420	2
506	20241023	122000	32888940	12430	12430	12430	12430	0
507	20241023	121900	32888940	12430	12420	12430	12420	5
508	20241023	121800	32826830	12430	12430	12430	12430	0
509	20241023	121700	32826830	12430	12430	12430	12430	0
510	20241023	121600	32826830	12430	12430	12430	12430	0
511	20241023	121500	32826830	12430	12430	12430	12430	0
512	20241023	121400	32826830	12430	12430	12430	12430	0
513	20241023	121300	32826830	12430	12430	12430	12430	0
514	20241023	121200	32826830	12430	12430	12430	12430	0
515	20241023	121100	32826830	12430	12430	12430	12430	0
516	20241023	121000	32826830	12430	12430	12430	12430	0
517	20241023	120900	32826830	12430	12430	12430	12430	0
518	20241023	120800	32826830	12430	12430	12430	12430	0
519	20241023	120700	32826830	12430	12430	12430	12430	0
520	20241023	120600	32826830	12430	12420	12430	12420	13
521	20241023	120500	32665340	12430	12430	12430	12430	0
522	20241023	120400	32665340	12430	12430	12430	12430	9
523	20241023	120300	32553470	12430	12430	12430	12430	0
524	20241023	120200	32553470	12430	12430	12430	12430	0
525	20241023	120100	32553470	12430	12420	12430	12420	27
526	20241023	120000	32218090	12420	12420	12420	12420	1
527	20241023	115900	32205670	12430	12430	12430	12430	0
528	20241023	115800	32205670	12430	12430	12430	12430	0
529	20241023	115700	32205670	12430	12420	12430	12420	46
530	20241023	115600	31634290	12430	12430	12430	12430	0
531	20241023	115500	31634290	12430	12420	12430	12420	21
532	20241023	115400	31373430	12420	12430	12430	12420	16
533	20241023	115300	31174600	12430	12430	12430	12420	14
534	20241023	115200	31000630	12420	12420	12430	12420	19
535	20241023	115100	30764560	12410	12420	12420	12410	5
536	20241023	115000	30702480	12430	12430	12430	12430	0
537	20241023	114900	30702480	12430	12430	12430	12430	0
538	20241023	114800	30702480	12430	12430	12430	12430	0
539	20241023	114700	30702480	12430	12430	12430	12430	0
540	20241023	114600	30702480	12430	12430	12430	12430	0
541	20241023	114500	30702480	12430	12430	12430	12430	0
542	20241023	114400	30702480	12430	12400	12430	12400	425
543	20241023	114300	25429900	12400	12400	12400	12400	0
544	20241023	114200	25429900	12400	12400	12400	12400	0
545	20241023	114100	25429900	12400	12400	12400	12400	4
546	20241023	114000	25380300	12400	12400	12400	12400	3
547	20241023	113900	25343100	12400	12400	12400	12400	3
548	20241023	113800	25305900	12400	12400	12400	12400	0
549	20241023	113700	25305900	12400	12400	12400	12400	0
550	20241023	113600	25305900	12400	12400	12400	12400	0
551	20241023	113500	25305900	12400	12400	12400	12400	0
552	20241023	113400	25305900	12400	12400	12400	12400	0
553	20241023	113300	25305900	12400	12400	12400	12400	0
554	20241023	113200	25305900	12400	12400	12400	12400	0
555	20241023	113100	25305900	12400	12390	12400	12390	16
556	20241023	113000	25107650	12400	12400	12400	12400	0
557	20241023	112900	25107650	12400	12400	12400	12400	0
558	20241023	112800	25107650	12400	12400	12400	12400	0
559	20241023	112700	25107650	12400	12400	12400	12400	0
560	20241023	112600	25107650	12400	12400	12400	12400	0
561	20241023	112500	25107650	12400	12400	12400	12400	0
562	20241023	112400	25107650	12400	12400	12400	12400	0
563	20241023	112300	25107650	12400	12400	12400	12400	0
564	20241023	112200	25107650	12400	12400	12400	12400	0
565	20241023	112100	25107650	12400	12400	12400	12400	0
566	20241023	112000	25107650	12400	12400	12400	12400	0
567	20241023	111900	25107650	12400	12400	12400	12400	11
568	20241023	111800	24971250	12400	12400	12400	12400	0
569	20241023	111700	24971250	12400	12400	12400	12400	0
570	20241023	111600	24971250	12400	12400	12400	12400	0
571	20241023	111500	24971250	12400	12390	12400	12390	2
572	20241023	111400	24946460	12400	12400	12400	12400	0
573	20241023	111300	24946460	12400	12400	12400	12400	0
574	20241023	111200	24946460	12400	12400	12400	12400	0
575	20241023	111100	24946460	12400	12400	12400	12400	0
576	20241023	111000	24946460	12400	12400	12400	12400	0
577	20241023	110900	24946460	12400	12400	12400	12400	0
578	20241023	110800	24946460	12400	12390	12400	12390	3
579	20241023	110700	24909270	12400	12400	12400	12400	0
580	20241023	110600	24909270	12400	12400	12400	12400	0
581	20241023	110500	24909270	12400	12370	12400	12370	138
582	20241023	110400	23200430	12380	12380	12380	12380	0
583	20241023	110300	23200430	12380	12380	12380	12380	0
584	20241023	110200	23200430	12380	12380	12380	12380	0
585	20241023	110100	23200430	12380	12380	12380	12380	4
586	20241023	110000	23150910	12390	12390	12390	12390	0
587	20241023	105900	23150910	12390	12390	12390	12390	0
588	20241023	105800	23150910	12390	12390	12390	12390	0
589	20241023	105700	23150910	12390	12390	12390	12390	0
590	20241023	105600	23150910	12390	12390	12390	12390	0
591	20241023	105500	23150910	12390	12390	12390	12390	0
592	20241023	105400	23150910	12390	12390	12390	12390	0
593	20241023	105300	23150910	12390	12390	12390	12390	3
594	20241023	105200	23113740	12370	12370	12370	12370	12
595	20241023	105100	22965300	12390	12390	12390	12390	0
596	20241023	105000	22965300	12390	12390	12390	12390	1
597	20241023	104900	22952910	12400	12400	12400	12400	0
598	20241023	104800	22952910	12400	12390	12400	12390	7
599	20241023	104700	22866140	12400	12400	12400	12400	0
600	20241023	104600	22866140	12400	12380	12400	12380	8
601	20241023	104500	22767020	12390	12380	12390	12380	3
602	20241023	104400	22729860	12380	12380	12380	12370	8
603	20241023	104300	22630840	12400	12400	12400	12400	1
604	20241023	104200	22618440	12390	12390	12400	12390	8
605	20241023	104100	22519290	12390	12390	12390	12390	2
606	20241023	104000	22494510	12400	12390	12400	12390	10
607	20241023	103900	22370530	12390	12360	12390	12360	5
608	20241023	103800	22308640	12390	12390	12390	12390	0
609	20241023	103700	22308640	12390	12370	12390	12340	239
610	20241023	103600	19356060	12380	12380	12380	12380	0
611	20241023	103500	19356060	12380	12380	12380	12380	0
612	20241023	103400	19356060	12380	12380	12380	12380	0
613	20241023	103300	19356060	12380	12380	12380	12380	0
614	20241023	103200	19356060	12380	12380	12380	12380	0
615	20241023	103100	19356060	12380	12370	12380	12370	19
616	20241023	103000	19120990	12380	12380	12380	12380	7
617	20241023	102900	19034330	12390	12390	12390	12390	0
618	20241023	102800	19034330	12390	12390	12390	12390	0
619	20241023	102700	19034330	12390	12390	12390	12390	2
620	20241023	102600	19009550	12400	12400	12400	12400	0
621	20241023	102500	19009550	12400	12400	12400	12400	0
622	20241023	102400	19009550	12400	12400	12400	12400	0
623	20241023	102300	19009550	12400	12400	12400	12400	0
624	20241023	102200	19009550	12400	12390	12400	12390	34
625	20241023	102100	18587960	12400	12400	12400	12400	0
626	20241023	102000	18587960	12400	12390	12400	12390	12
627	20241023	101900	18439270	12400	12400	12400	12400	116
628	20241023	101800	17000870	12400	12400	12400	12400	0
629	20241023	101700	17000870	12400	12400	12400	12400	0
630	20241023	101600	17000870	12400	12400	12400	12400	0
631	20241023	101500	17000870	12400	12400	12400	12400	0
632	20241023	101400	17000870	12400	12400	12400	12400	0
633	20241023	101300	17000870	12400	12400	12400	12400	0
634	20241023	101200	17000870	12400	12400	12400	12400	0
635	20241023	101100	17000870	12400	12390	12400	12390	6
636	20241023	101000	16926520	12400	12400	12400	12400	0
637	20241023	100900	16926520	12400	12400	12400	12400	0
638	20241023	100800	16926520	12400	12400	12400	12400	0
639	20241023	100700	16926520	12400	12400	12400	12400	0
640	20241023	100600	16926520	12400	12400	12400	12400	125
641	20241023	100500	15376520	12410	12410	12410	12410	0
642	20241023	100400	15376520	12410	12410	12410	12410	0
643	20241023	100300	15376520	12410	12410	12410	12410	0
644	20241023	100200	15376520	12410	12410	12410	12410	0
645	20241023	100100	15376520	12410	12410	12410	12410	0
646	20241023	100000	15376520	12410	12410	12410	12410	0
647	20241023	095900	15376520	12410	12410	12410	12410	0
648	20241023	095800	15376520	12410	12400	12410	12400	8
649	20241023	095700	15277310	12430	12430	12430	12430	0
650	20241023	095600	15277310	12430	12430	12430	12430	0
651	20241023	095500	15277310	12430	12430	12430	12430	0
652	20241023	095400	15277310	12430	12430	12430	12430	0
653	20241023	095300	15277310	12430	12430	12430	12430	0
654	20241023	095200	15277310	12430	12430	12430	12430	0
655	20241023	095100	15277310	12430	12420	12430	12420	14
656	20241023	095000	15103390	12430	12430	12430	12430	0
657	20241023	094900	15103390	12430	12430	12430	12430	0
658	20241023	094800	15103390	12430	12430	12430	12430	0
659	20241023	094700	15103390	12430	12430	12430	12430	0
660	20241023	094600	15103390	12430	12420	12430	12400	72
661	20241023	094500	14209970	12440	12440	12440	12440	0
662	20241023	094400	14209970	12440	12440	12440	12440	0
663	20241023	094300	14209970	12440	12440	12440	12440	0
664	20241023	094200	14209970	12440	12440	12450	12430	59
665	20241023	094100	13475650	12390	12380	12390	12380	259
666	20241023	094000	10267220	12380	12380	12380	12380	20
667	20241023	093900	10019620	12380	12360	12380	12350	131
668	20241023	093800	8400850	12380	12360	12380	12360	49
669	20241023	093700	7795070	12370	12370	12370	12370	0
670	20241023	093600	7795070	12370	12370	12370	12370	0
671	20241023	093500	7795070	12370	12360	12370	12360	13
672	20241023	093400	7634370	12380	12380	12380	12380	0
673	20241023	093300	7634370	12380	12380	12380	12380	0
674	20241023	093200	7634370	12380	12380	12380	12380	30
675	20241023	093100	7262970	12400	12400	12400	12400	0
676	20241023	093000	7262970	12400	12400	12400	12400	0
677	20241023	092900	7262970	12400	12400	12400	12400	0
678	20241023	092800	7262970	12400	12390	12400	12390	2
679	20241023	092700	7238180	12390	12390	12390	12390	0
680	20241023	092600	7238180	12390	12390	12390	12390	0
681	20241023	092500	7238180	12390	12390	12390	12390	1
682	20241023	092400	7225790	12400	12400	12400	12400	0
683	20241023	092300	7225790	12400	12400	12400	12400	0
684	20241023	092200	7225790	12400	12400	12400	12400	0
685	20241023	092100	7225790	12400	12400	12400	12400	0
686	20241023	092000	7225790	12400	12400	12400	12400	0
687	20241023	091900	7225790	12400	12400	12400	12400	32
688	20241023	091800	6828990	12410	12400	12410	12400	20
689	20241023	091700	6580940	12420	12420	12420	12420	0
690	20241023	091600	6580940	12420	12410	12420	12410	10
691	20241023	091500	6456760	12430	12430	12430	12430	127
692	20241023	091400	4878150	12460	12460	12460	12460	0
693	20241023	091300	4878150	12460	12460	12460	12460	0
694	20241023	091200	4878150	12460	12460	12460	12460	0
695	20241023	091100	4878150	12460	12460	12460	12460	0
696	20241023	091000	4878150	12460	12470	12470	12450	62
697	20241023	090900	4106190	12480	12480	12480	12480	0
698	20241023	090800	4106190	12480	12480	12480	12480	1
699	20241023	090700	4093710	12480	12480	12480	12480	0
700	20241023	090600	4093710	12480	12480	12480	12480	0
701	20241023	090500	4093710	12480	12480	12480	12480	0
702	20241023	090400	4093710	12480	12480	12480	12440	268
703	20241023	090300	757150	12480	12480	12480	12480	0
704	20241023	090200	757150	12480	12480	12480	12480	0
705	20241023	090100	757150	12480	12410	12480	12410	47
706	20241023	090000	173670	12470	12400	12470	12400	14