KissMeData/403550/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	210700	287913480	18570	18570	18570	18570	119
3	20241025	210600	287913480	18570	18570	18570	18570	0
4	20241025	210500	287913480	18570	18570	18570	18570	0
5	20241025	210400	287913480	18570	18570	18570	18570	0
6	20241025	210300	287913480	18570	18570	18570	18570	0
7	20241025	210200	287913480	18570	18570	18570	18570	0
8	20241025	210100	287913480	18570	18570	18570	18570	0
9	20241025	210000	287913480	18570	18570	18570	18570	0
10	20241025	205900	287913480	18570	18570	18570	18570	0
11	20241025	205800	287913480	18570	18570	18570	18570	0
12	20241025	205700	287913480	18570	18570	18570	18570	0
13	20241025	205600	287913480	18570	18570	18570	18570	0
14	20241025	205500	287913480	18570	18570	18570	18570	0
15	20241025	205400	287913480	18570	18570	18570	18570	0
16	20241025	205300	287913480	18570	18570	18570	18570	0
17	20241025	205200	287913480	18570	18570	18570	18570	0
18	20241025	205100	287913480	18570	18570	18570	18570	0
19	20241025	205000	287913480	18570	18570	18570	18570	0
20	20241025	204900	287913480	18570	18570	18570	18570	0
21	20241025	204800	287913480	18570	18570	18570	18570	0
22	20241025	204700	287913480	18570	18570	18570	18570	0
23	20241025	204600	287913480	18570	18570	18570	18570	0
24	20241025	204500	287913480	18570	18570	18570	18570	0
25	20241025	204400	287913480	18570	18570	18570	18570	0
26	20241025	204300	287913480	18570	18570	18570	18570	0
27	20241025	204200	287913480	18570	18570	18570	18570	0
28	20241025	204100	287913480	18570	18570	18570	18570	0
29	20241025	204000	287913480	18570	18570	18570	18570	0
30	20241025	203900	287913480	18570	18570	18570	18570	0
31	20241025	203800	287913480	18570	18570	18570	18570	0
32	20241025	203700	287913480	18570	18570	18570	18570	119
33	20241025	203600	287913480	18570	18570	18570	18570	0
34	20241025	203500	287913480	18570	18570	18570	18570	0
35	20241025	203400	287913480	18570	18570	18570	18570	0
36	20241025	203300	287913480	18570	18570	18570	18570	0
37	20241025	203200	287913480	18570	18570	18570	18570	0
38	20241025	203100	287913480	18570	18570	18570	18570	0
39	20241025	203000	287913480	18570	18570	18570	18570	0
40	20241025	202900	287913480	18570	18570	18570	18570	0
41	20241025	202800	287913480	18570	18570	18570	18570	0
42	20241025	202700	287913480	18570	18570	18570	18570	0
43	20241025	202600	287913480	18570	18570	18570	18570	0
44	20241025	202500	287913480	18570	18570	18570	18570	0
45	20241025	202400	287913480	18570	18570	18570	18570	0
46	20241025	202300	287913480	18570	18570	18570	18570	0
47	20241025	202200	287913480	18570	18570	18570	18570	0
48	20241025	202100	287913480	18570	18570	18570	18570	0
49	20241025	202000	287913480	18570	18570	18570	18570	0
50	20241025	201900	287913480	18570	18570	18570	18570	0
51	20241025	201800	287913480	18570	18570	18570	18570	0
52	20241025	201700	287913480	18570	18570	18570	18570	0
53	20241025	201600	287913480	18570	18570	18570	18570	0
54	20241025	201500	287913480	18570	18570	18570	18570	0
55	20241025	201400	287913480	18570	18570	18570	18570	0
56	20241025	201300	287913480	18570	18570	18570	18570	0
57	20241025	201200	287913480	18570	18570	18570	18570	0
58	20241025	201100	287913480	18570	18570	18570	18570	0
59	20241025	201000	287913480	18570	18570	18570	18570	0
60	20241025	200900	287913480	18570	18570	18570	18570	0
61	20241025	200800	287913480	18570	18570	18570	18570	0
62	20241025	200700	287913480	18570	18570	18570	18570	119
63	20241025	200600	287913480	18570	18570	18570	18570	0
64	20241025	200500	287913480	18570	18570	18570	18570	0
65	20241025	200400	287913480	18570	18570	18570	18570	0
66	20241025	200300	287913480	18570	18570	18570	18570	0
67	20241025	200200	287913480	18570	18570	18570	18570	0
68	20241025	200100	287913480	18570	18570	18570	18570	0
69	20241025	200000	287913480	18570	18570	18570	18570	0
70	20241025	195900	287913480	18570	18570	18570	18570	0
71	20241025	195800	287913480	18570	18570	18570	18570	0
72	20241025	195700	287913480	18570	18570	18570	18570	0
73	20241025	195600	287913480	18570	18570	18570	18570	0
74	20241025	195500	287913480	18570	18570	18570	18570	0
75	20241025	195400	287913480	18570	18570	18570	18570	0
76	20241025	195300	287913480	18570	18570	18570	18570	0
77	20241025	195200	287913480	18570	18570	18570	18570	0
78	20241025	195100	287913480	18570	18570	18570	18570	0
79	20241025	195000	287913480	18570	18570	18570	18570	0
80	20241025	194900	287913480	18570	18570	18570	18570	0
81	20241025	194800	287913480	18570	18570	18570	18570	0
82	20241025	194700	287913480	18570	18570	18570	18570	0
83	20241025	194600	287913480	18570	18570	18570	18570	0
84	20241025	194500	287913480	18570	18570	18570	18570	0
85	20241025	194400	287913480	18570	18570	18570	18570	0
86	20241025	194300	287913480	18570	18570	18570	18570	0
87	20241025	194200	287913480	18570	18570	18570	18570	0
88	20241025	194100	287913480	18570	18570	18570	18570	0
89	20241025	194000	287913480	18570	18570	18570	18570	0
90	20241025	193900	287913480	18570	18570	18570	18570	0
91	20241025	193800	287913480	18570	18570	18570	18570	0
92	20241025	193700	287913480	18570	18570	18570	18570	119
93	20241025	193600	287913480	18570	18570	18570	18570	0
94	20241025	193500	287913480	18570	18570	18570	18570	0
95	20241025	193400	287913480	18570	18570	18570	18570	0
96	20241025	193300	287913480	18570	18570	18570	18570	0
97	20241025	193200	287913480	18570	18570	18570	18570	0
98	20241025	193100	287913480	18570	18570	18570	18570	0
99	20241025	193000	287913480	18570	18570	18570	18570	0
100	20241025	192900	287913480	18570	18570	18570	18570	0
101	20241025	192800	287913480	18570	18570	18570	18570	0
102	20241025	192700	287913480	18570	18570	18570	18570	0
103	20241025	192600	287913480	18570	18570	18570	18570	0
104	20241025	192500	287913480	18570	18570	18570	18570	0
105	20241025	192400	287913480	18570	18570	18570	18570	0
106	20241025	192300	287913480	18570	18570	18570	18570	0
107	20241025	192200	287913480	18570	18570	18570	18570	0
108	20241025	192100	287913480	18570	18570	18570	18570	0
109	20241025	192000	287913480	18570	18570	18570	18570	0
110	20241025	191900	287913480	18570	18570	18570	18570	0
111	20241025	191800	287913480	18570	18570	18570	18570	0
112	20241025	191700	287913480	18570	18570	18570	18570	0
113	20241025	191600	287913480	18570	18570	18570	18570	0
114	20241025	191500	287913480	18570	18570	18570	18570	0
115	20241025	191400	287913480	18570	18570	18570	18570	0
116	20241025	191300	287913480	18570	18570	18570	18570	0
117	20241025	191200	287913480	18570	18570	18570	18570	0
118	20241025	191100	287913480	18570	18570	18570	18570	0
119	20241025	191000	287913480	18570	18570	18570	18570	0
120	20241025	190900	287913480	18570	18570	18570	18570	0
121	20241025	190800	287913480	18570	18570	18570	18570	0
122	20241025	190700	287913480	18570	18570	18570	18570	119
123	20241025	190600	287913480	18570	18570	18570	18570	0
124	20241025	190500	287913480	18570	18570	18570	18570	0
125	20241025	190400	287913480	18570	18570	18570	18570	0
126	20241025	190300	287913480	18570	18570	18570	18570	0
127	20241025	190200	287913480	18570	18570	18570	18570	0
128	20241025	190100	287913480	18570	18570	18570	18570	0
129	20241025	190000	287913480	18570	18570	18570	18570	0
130	20241025	185900	287913480	18570	18570	18570	18570	0
131	20241025	185800	287913480	18570	18570	18570	18570	0
132	20241025	185700	287913480	18570	18570	18570	18570	0
133	20241025	185600	287913480	18570	18570	18570	18570	0
134	20241025	185500	287913480	18570	18570	18570	18570	0
135	20241025	185400	287913480	18570	18570	18570	18570	0
136	20241025	185300	287913480	18570	18570	18570	18570	0
137	20241025	185200	287913480	18570	18570	18570	18570	0
138	20241025	185100	287913480	18570	18570	18570	18570	0
139	20241025	185000	287913480	18570	18570	18570	18570	0
140	20241025	184900	287913480	18570	18570	18570	18570	0
141	20241025	184800	287913480	18570	18570	18570	18570	0
142	20241025	184700	287913480	18570	18570	18570	18570	0
143	20241025	184600	287913480	18570	18570	18570	18570	0
144	20241025	184500	287913480	18570	18570	18570	18570	0
145	20241025	184400	287913480	18570	18570	18570	18570	0
146	20241025	184300	287913480	18570	18570	18570	18570	0
147	20241025	184200	287913480	18570	18570	18570	18570	0
148	20241025	184100	287913480	18570	18570	18570	18570	0
149	20241025	184000	287913480	18570	18570	18570	18570	0
150	20241025	183900	287913480	18570	18570	18570	18570	0
151	20241025	183800	287913480	18570	18570	18570	18570	0
152	20241025	183700	287913480	18570	18570	18570	18570	119
153	20241025	183600	287913480	18570	18570	18570	18570	0
154	20241025	183500	287913480	18570	18570	18570	18570	0
155	20241025	183400	287913480	18570	18570	18570	18570	0
156	20241025	183300	287913480	18570	18570	18570	18570	0
157	20241025	183200	287913480	18570	18570	18570	18570	0
158	20241025	183100	287913480	18570	18570	18570	18570	0
159	20241025	183000	287913480	18570	18570	18570	18570	0
160	20241025	182900	287913480	18570	18570	18570	18570	0
161	20241025	182800	287913480	18570	18570	18570	18570	0
162	20241025	182700	287913480	18570	18570	18570	18570	0
163	20241025	182600	287913480	18570	18570	18570	18570	0
164	20241025	182500	287913480	18570	18570	18570	18570	0
165	20241025	182400	287913480	18570	18570	18570	18570	0
166	20241025	182300	287913480	18570	18570	18570	18570	0
167	20241025	182200	287913480	18570	18570	18570	18570	0
168	20241025	182100	287913480	18570	18570	18570	18570	0
169	20241025	182000	287913480	18570	18570	18570	18570	0
170	20241025	181900	287913480	18570	18570	18570	18570	0
171	20241025	181800	287913480	18570	18570	18570	18570	0
172	20241025	181700	287913480	18570	18570	18570	18570	0
173	20241025	181600	287913480	18570	18570	18570	18570	0
174	20241025	181500	287913480	18570	18570	18570	18570	0
175	20241025	181400	287913480	18570	18570	18570	18570	0
176	20241025	181300	287913480	18570	18570	18570	18570	0
177	20241025	181200	287913480	18570	18570	18570	18570	0
178	20241025	181100	287913480	18570	18570	18570	18570	0
179	20241025	181000	287913480	18570	18570	18570	18570	0
180	20241025	180900	287913480	18570	18570	18570	18570	0
181	20241025	180800	287913480	18570	18570	18570	18570	0
182	20241025	180700	287913480	18570	18570	18570	18570	119
183	20241025	180600	287913480	18570	18570	18570	18570	0
184	20241025	180500	287913480	18570	18570	18570	18570	0
185	20241025	180400	287913480	18570	18570	18570	18570	0
186	20241025	180300	287913480	18570	18570	18570	18570	0
187	20241025	180200	287913480	18570	18570	18570	18570	0
188	20241025	180100	287913480	18570	18570	18570	18570	0
189	20241025	180000	287913480	18570	18570	18570	18570	0
190	20241025	175900	287913480	18570	18570	18570	18570	0
191	20241025	175800	287913480	18570	18570	18570	18570	0
192	20241025	175700	287913480	18570	18570	18570	18570	0
193	20241025	175600	287913480	18570	18570	18570	18570	0
194	20241025	175500	287913480	18570	18570	18570	18570	0
195	20241025	175400	287913480	18570	18570	18570	18570	0
196	20241025	175300	287913480	18570	18570	18570	18570	0
197	20241025	175200	287913480	18570	18570	18570	18570	0
198	20241025	175100	287913480	18570	18570	18570	18570	0
199	20241025	175000	287913480	18570	18570	18570	18570	0
200	20241025	174900	287913480	18570	18570	18570	18570	0
201	20241025	174800	287913480	18570	18570	18570	18570	0
202	20241025	174700	287913480	18570	18570	18570	18570	0
203	20241025	174600	287913480	18570	18570	18570	18570	0
204	20241025	174500	287913480	18570	18570	18570	18570	0
205	20241025	174400	287913480	18570	18570	18570	18570	0
206	20241025	174300	287913480	18570	18570	18570	18570	0
207	20241025	174200	287913480	18570	18570	18570	18570	0
208	20241025	174100	287913480	18570	18570	18570	18570	0
209	20241025	174000	287913480	18570	18570	18570	18570	0
210	20241025	173900	287913480	18570	18570	18570	18570	0
211	20241025	173800	287913480	18570	18570	18570	18570	0
212	20241025	173700	287913480	18570	18570	18570	18570	119
213	20241025	173600	287913480	18570	18570	18570	18570	0
214	20241025	173500	287913480	18570	18570	18570	18570	0
215	20241025	173400	287913480	18570	18570	18570	18570	0
216	20241025	173300	287913480	18570	18570	18570	18570	0
217	20241025	173200	287913480	18570	18570	18570	18570	0
218	20241025	173100	287913480	18570	18570	18570	18570	0
219	20241025	173000	287913480	18570	18570	18570	18570	0
220	20241025	172900	287913480	18570	18570	18570	18570	0
221	20241025	172800	287913480	18570	18570	18570	18570	0
222	20241025	172700	287913480	18570	18570	18570	18570	0
223	20241025	172600	287913480	18570	18570	18570	18570	0
224	20241025	172500	287913480	18570	18570	18570	18570	0
225	20241025	172400	287913480	18570	18570	18570	18570	0
226	20241025	172300	287913480	18570	18570	18570	18570	0
227	20241025	172200	287913480	18570	18570	18570	18570	0
228	20241025	172100	287913480	18570	18570	18570	18570	0
229	20241025	172000	287913480	18570	18570	18570	18570	0
230	20241025	171900	287913480	18570	18570	18570	18570	0
231	20241025	171800	287913480	18570	18570	18570	18570	0
232	20241025	171700	287913480	18570	18570	18570	18570	0
233	20241025	171600	287913480	18570	18570	18570	18570	0
234	20241025	171500	287913480	18570	18570	18570	18570	0
235	20241025	171400	287913480	18570	18570	18570	18570	0
236	20241025	171300	287913480	18570	18570	18570	18570	0
237	20241025	171200	287913480	18570	18570	18570	18570	0
238	20241025	171100	287913480	18570	18570	18570	18570	0
239	20241025	171000	287913480	18570	18570	18570	18570	0
240	20241025	170900	287913480	18570	18570	18570	18570	0
241	20241025	170800	287913480	18570	18570	18570	18570	0
242	20241025	170700	287913480	18570	18570	18570	18570	119
243	20241025	170600	287913480	18570	18570	18570	18570	0
244	20241025	170500	287913480	18570	18570	18570	18570	0
245	20241025	170400	287913480	18570	18570	18570	18570	0
246	20241025	170300	287913480	18570	18570	18570	18570	0
247	20241025	170200	287913480	18570	18570	18570	18570	0
248	20241025	170100	287913480	18570	18570	18570	18570	0
249	20241025	170000	287913480	18570	18570	18570	18570	0
250	20241025	165900	287913480	18570	18570	18570	18570	0
251	20241025	165800	287913480	18570	18570	18570	18570	0
252	20241025	165700	287913480	18570	18570	18570	18570	0
253	20241025	165600	287913480	18570	18570	18570	18570	0
254	20241025	165500	287913480	18570	18570	18570	18570	0
255	20241025	165400	287913480	18570	18570	18570	18570	0
256	20241025	165300	287913480	18570	18570	18570	18570	0
257	20241025	165200	287913480	18570	18570	18570	18570	0
258	20241025	165100	287913480	18570	18570	18570	18570	0
259	20241025	165000	287913480	18570	18570	18570	18570	0
260	20241025	164900	287913480	18570	18570	18570	18570	0
261	20241025	164800	287913480	18570	18570	18570	18570	0
262	20241025	164700	287913480	18570	18570	18570	18570	0
263	20241025	164600	287913480	18570	18570	18570	18570	0
264	20241025	164500	287913480	18570	18570	18570	18570	0
265	20241025	164400	287913480	18570	18570	18570	18570	0
266	20241025	164300	287913480	18570	18570	18570	18570	0
267	20241025	164200	287913480	18570	18570	18570	18570	0
268	20241025	164100	287913480	18570	18570	18570	18570	0
269	20241025	164000	287913480	18570	18570	18570	18570	0
270	20241025	163900	287913480	18570	18570	18570	18570	0
271	20241025	163800	287913480	18570	18570	18570	18570	0
272	20241025	163700	287913480	18570	18570	18570	18570	119
273	20241025	163600	287913480	18570	18570	18570	18570	0
274	20241025	163500	287913480	18570	18570	18570	18570	0
275	20241025	163400	287913480	18570	18570	18570	18570	0
276	20241025	163300	287913480	18570	18570	18570	18570	0
277	20241025	163200	287913480	18570	18570	18570	18570	0
278	20241025	163100	287913480	18570	18570	18570	18570	0
279	20241025	163000	287913480	18570	18570	18570	18570	0
280	20241025	162900	287913480	18570	18570	18570	18570	0
281	20241025	162800	287913480	18570	18570	18570	18570	0
282	20241025	162700	287913480	18570	18570	18570	18570	0
283	20241025	162600	287913480	18570	18570	18570	18570	0
284	20241025	162500	287913480	18570	18570	18570	18570	0
285	20241025	162400	287913480	18570	18570	18570	18570	0
286	20241025	162300	287913480	18570	18570	18570	18570	0
287	20241025	162200	287913480	18570	18570	18570	18570	0
288	20241025	162100	287913480	18570	18570	18570	18570	0
289	20241025	162000	287913480	18570	18570	18570	18570	0
290	20241025	161900	287913480	18570	18570	18570	18570	0
291	20241025	161800	287913480	18570	18570	18570	18570	0
292	20241025	161700	287913480	18570	18570	18570	18570	0
293	20241025	161600	287913480	18570	18570	18570	18570	0
294	20241025	161500	287913480	18570	18570	18570	18570	0
295	20241025	161400	287913480	18570	18570	18570	18570	0
296	20241025	161300	287913480	18570	18570	18570	18570	0
297	20241025	161200	287913480	18570	18570	18570	18570	0
298	20241025	161100	287913480	18570	18570	18570	18570	0
299	20241025	161000	287913480	18570	18570	18570	18570	0
300	20241025	160900	287913480	18570	18570	18570	18570	0
301	20241025	160800	287913480	18570	18570	18570	18570	0
302	20241025	160700	287913480	18570	18570	18570	18570	119
303	20241025	160600	287913480	18570	18570	18570	18570	0
304	20241025	160500	287913480	18570	18570	18570	18570	0
305	20241025	160400	287913480	18570	18570	18570	18570	0
306	20241025	160300	287913480	18570	18570	18570	18570	0
307	20241025	160200	287913480	18570	18570	18570	18570	0
308	20241025	160100	287913480	18570	18570	18570	18570	0
309	20241025	160000	287913480	18570	18570	18570	18570	0
310	20241025	155900	287913480	18570	18570	18570	18570	0
311	20241025	155800	287913480	18570	18570	18570	18570	0
312	20241025	155700	287913480	18570	18570	18570	18570	0
313	20241025	155600	287913480	18570	18570	18570	18570	0
314	20241025	155500	287913480	18570	18570	18570	18570	0
315	20241025	155400	287913480	18570	18570	18570	18570	0
316	20241025	155300	287913480	18570	18570	18570	18570	0
317	20241025	155200	287913480	18570	18570	18570	18570	0
318	20241025	155100	287913480	18570	18570	18570	18570	0
319	20241025	155000	287913480	18570	18570	18570	18570	0
320	20241025	154900	287913480	18570	18570	18570	18570	0
321	20241025	154800	287913480	18570	18570	18570	18570	0
322	20241025	154700	287913480	18570	18570	18570	18570	0
323	20241025	154600	287913480	18570	18570	18570	18570	0
324	20241025	154500	287913480	18570	18570	18570	18570	0
325	20241025	154400	287913480	18570	18570	18570	18570	0
326	20241025	154300	287913480	18570	18570	18570	18570	0
327	20241025	154200	287913480	18570	18570	18570	18570	0
328	20241025	154100	287913480	18570	18570	18570	18570	0
329	20241025	154000	287913480	18570	18570	18570	18570	0
330	20241025	153900	287913480	18570	18570	18570	18570	0
331	20241025	153800	287913480	18570	18570	18570	18570	0
332	20241025	153700	287913480	18570	18570	18570	18570	119
333	20241025	153600	287913480	18570	18570	18570	18570	0
334	20241025	153500	287913480	18570	18570	18570	18570	0
335	20241025	153400	287913480	18570	18570	18570	18570	0
336	20241025	153300	287913480	18570	18570	18570	18570	0
337	20241025	153200	287913480	18570	18570	18570	18570	0
338	20241025	153100	287913480	18570	18570	18570	18570	0
339	20241025	153000	287913480	18570	18570	18570	18570	119
340	20241025	152900	285703650	18600	18600	18600	18600	0
341	20241025	152800	285703650	18600	18600	18600	18600	0
342	20241025	152700	285703650	18600	18600	18600	18600	0
343	20241025	152600	285703650	18600	18600	18600	18600	0
344	20241025	152500	285703650	18600	18600	18600	18600	0
345	20241025	152400	285703650	18600	18600	18600	18600	0
346	20241025	152300	285703650	18600	18600	18600	18600	0
347	20241025	152200	285703650	18600	18600	18600	18600	0
348	20241025	152100	285703650	18600	18600	18600	18600	0
349	20241025	152000	285703650	18600	18600	18600	18600	0
350	20241025	151900	285703650	18600	18510	18600	18510	6
351	20241025	151800	285592390	18490	18440	18700	18440	1184
352	20241025	151700	263481180	18450	18450	18450	18450	0
353	20241025	151600	263481180	18450	18450	18450	18450	1
354	20241025	151500	263462730	18500	18500	18500	18500	0
355	20241025	151400	263462730	18500	18500	18500	18500	0
356	20241025	151300	263462730	18500	18500	18500	18500	0
357	20241025	151200	263462730	18500	18500	18500	18500	0
358	20241025	151100	263462730	18500	18500	18500	18500	100
359	20241025	151000	261612730	18500	18500	18500	18500	25
360	20241025	150900	261150230	18520	18520	18520	18520	0
361	20241025	150800	261150230	18520	18520	18520	18520	0
362	20241025	150700	261150230	18520	18520	18520	18520	0
363	20241025	150600	261150230	18520	18520	18520	18520	100
364	20241025	150500	259298230	18520	18520	18520	18520	0
365	20241025	150400	259298230	18520	18520	18520	18520	1
366	20241025	150300	259279710	18460	18460	18460	18460	0
367	20241025	150200	259279710	18460	18460	18460	18460	0
368	20241025	150100	259279710	18460	18460	18460	18460	0
369	20241025	150000	259279710	18460	18460	18460	18460	0
370	20241025	145900	259279710	18460	18470	18470	18460	101
371	20241025	145800	257414250	18470	18470	18470	18470	0
372	20241025	145700	257414250	18470	18470	18470	18470	58
373	20241025	145600	256342990	18470	18470	18470	18470	0
374	20241025	145500	256342990	18470	18470	18470	18470	0
375	20241025	145400	256342990	18470	18470	18470	18470	1
376	20241025	145300	256324520	18470	18470	18470	18470	0
377	20241025	145200	256324520	18470	18470	18470	18470	1
378	20241025	145100	256306050	18450	18450	18450	18450	0
379	20241025	145000	256306050	18450	18450	18450	18450	0
380	20241025	144900	256306050	18450	18450	18450	18450	0
381	20241025	144800	256306050	18450	18450	18450	18450	0
382	20241025	144700	256306050	18450	18450	18450	18450	0
383	20241025	144600	256306050	18450	18450	18450	18450	0
384	20241025	144500	256306050	18450	18450	18450	18450	15
385	20241025	144400	256029300	18450	18450	18450	18450	0
386	20241025	144300	256029300	18450	18450	18450	18450	0
387	20241025	144200	256029300	18450	18450	18450	18450	0
388	20241025	144100	256029300	18450	18450	18450	18450	0
389	20241025	144000	256029300	18450	18450	18450	18450	0
390	20241025	143900	256029300	18450	18450	18450	18450	2
391	20241025	143800	255992400	18500	18500	18500	18500	0
392	20241025	143700	255992400	18500	18500	18500	18500	0
393	20241025	143600	255992400	18500	18500	18500	18500	0
394	20241025	143500	255992400	18500	18490	18500	18490	14
395	20241025	143400	255733450	18460	18460	18460	18460	0
396	20241025	143300	255733450	18460	18460	18460	18460	0
397	20241025	143200	255733450	18460	18460	18460	18460	0
398	20241025	143100	255733450	18460	18460	18460	18460	0
399	20241025	143000	255733450	18460	18460	18460	18460	2
400	20241025	142900	255696530	18460	18460	18460	18460	0
401	20241025	142800	255696530	18460	18460	18460	18460	0
402	20241025	142700	255696530	18460	18460	18460	18460	0
403	20241025	142600	255696530	18460	18460	18460	18460	0
404	20241025	142500	255696530	18460	18460	18460	18460	0
405	20241025	142400	255696530	18460	18460	18460	18460	0
406	20241025	142300	255696530	18460	18460	18460	18460	200
407	20241025	142200	252004530	18500	18500	18500	18500	1
408	20241025	142100	251986030	18490	18490	18490	18490	0
409	20241025	142000	251986030	18490	18490	18490	18490	0
410	20241025	141900	251986030	18490	18490	18490	18490	0
411	20241025	141800	251986030	18490	18490	18490	18490	25
412	20241025	141700	251523780	18460	18460	18460	18460	0
413	20241025	141600	251523780	18460	18460	18460	18460	0
414	20241025	141500	251523780	18460	18460	18460	18460	0
415	20241025	141400	251523780	18460	18460	18460	18460	0
416	20241025	141300	251523780	18460	18460	18460	18460	0
417	20241025	141200	251523780	18460	18460	18460	18460	0
418	20241025	141100	251523780	18460	18460	18460	18460	0
419	20241025	141000	251523780	18460	18460	18460	18460	0
420	20241025	140900	251523780	18460	18460	18460	18460	0
421	20241025	140800	251523780	18460	18460	18460	18460	0
422	20241025	140700	251523780	18460	18460	18460	18460	0
423	20241025	140600	251523780	18460	18470	18470	18460	8
424	20241025	140500	251376070	18430	18500	18650	18430	1607
425	20241025	140400	221440020	18490	18490	18490	18490	5
426	20241025	140300	221347570	18500	18500	18500	18500	0
427	20241025	140200	221347570	18500	18500	18500	18500	0
428	20241025	140100	221347570	18500	18500	18500	18500	28
429	20241025	140000	220829570	18490	18490	18490	18490	0
430	20241025	135900	220829570	18490	18490	18490	18490	0
431	20241025	135800	220829570	18490	18490	18490	18490	0
432	20241025	135700	220829570	18490	18490	18490	18490	0
433	20241025	135600	220829570	18490	18490	18490	18490	0
434	20241025	135500	220829570	18490	18490	18490	18490	500
435	20241025	135400	211584570	18490	18480	18490	18480	683
436	20241025	135300	198959940	18480	18420	18480	18420	1397
437	20241025	135200	173205450	18430	18430	18430	18430	0
438	20241025	135100	173205450	18430	18430	18430	18430	0
439	20241025	135000	173205450	18430	18430	18430	18430	0
440	20241025	134900	173205450	18430	18430	18430	18430	0
441	20241025	134800	173205450	18430	18430	18430	18430	0
442	20241025	134700	173205450	18430	18430	18430	18430	0
443	20241025	134600	173205450	18430	18430	18430	18430	0
444	20241025	134500	173205450	18430	18430	18430	18430	0
445	20241025	134400	173205450	18430	18430	18430	18430	0
446	20241025	134300	173205450	18430	18430	18430	18430	0
447	20241025	134200	173205450	18430	18430	18430	18430	0
448	20241025	134100	173205450	18430	18430	18430	18430	0
449	20241025	134000	173205450	18430	18430	18430	18430	0
450	20241025	133900	173205450	18430	18430	18430	18430	0
451	20241025	133800	173205450	18430	18430	18430	18430	0
452	20241025	133700	173205450	18430	18430	18430	18430	0
453	20241025	133600	173205450	18430	18430	18430	18430	0
454	20241025	133500	173205450	18430	18430	18430	18430	0
455	20241025	133400	173205450	18430	18430	18430	18430	0
456	20241025	133300	173205450	18430	18430	18430	18430	0
457	20241025	133200	173205450	18430	18430	18430	18430	0
458	20241025	133100	173205450	18430	18430	18430	18430	0
459	20241025	133000	173205450	18430	18430	18430	18430	0
460	20241025	132900	173205450	18430	18430	18430	18430	0
461	20241025	132800	173205450	18430	18430	18430	18430	0
462	20241025	132700	173205450	18430	18430	18430	18430	0
463	20241025	132600	173205450	18430	18430	18430	18430	0
464	20241025	132500	173205450	18430	18430	18430	18430	0
465	20241025	132400	173205450	18430	18430	18430	18430	0
466	20241025	132300	173205450	18430	18430	18430	18430	0
467	20241025	132200	173205450	18430	18430	18430	18430	0
468	20241025	132100	173205450	18430	18430	18430	18430	0
469	20241025	132000	173205450	18430	18430	18430	18430	0
470	20241025	131900	173205450	18430	18430	18430	18430	0
471	20241025	131800	173205450	18430	18430	18430	18430	0
472	20241025	131700	173205450	18430	18430	18430	18430	0
473	20241025	131600	173205450	18430	18430	18430	18430	0
474	20241025	131500	173205450	18430	18430	18430	18430	0
475	20241025	131400	173205450	18430	18430	18430	18430	0
476	20241025	131300	173205450	18430	18430	18430	18430	0
477	20241025	131200	173205450	18430	18430	18430	18430	0
478	20241025	131100	173205450	18430	18430	18430	18430	0
479	20241025	131000	173205450	18430	18430	18430	18430	78
480	20241025	130900	171767910	18430	18430	18430	18430	0
481	20241025	130800	171767910	18430	18430	18430	18430	0
482	20241025	130700	171767910	18430	18440	18440	18430	118
483	20241025	130600	169592210	18460	18460	18460	18460	0
484	20241025	130500	169592210	18460	18460	18460	18460	0
485	20241025	130400	169592210	18460	18460	18460	18460	0
486	20241025	130300	169592210	18460	18460	18460	18460	0
487	20241025	130200	169592210	18460	18460	18460	18460	0
488	20241025	130100	169592210	18460	18460	18460	18460	0
489	20241025	130000	169592210	18460	18460	18460	18460	0
490	20241025	125900	169592210	18460	18460	18460	18460	0
491	20241025	125800	169592210	18460	18460	18460	18460	0
492	20241025	125700	169592210	18460	18460	18460	18460	0
493	20241025	125600	169592210	18460	18450	18460	18450	67
494	20241025	125500	168355970	18460	18460	18460	18460	0
495	20241025	125400	168355970	18460	18460	18460	18460	0
496	20241025	125300	168355970	18460	18460	18460	18460	0
497	20241025	125200	168355970	18460	18460	18460	18460	0
498	20241025	125100	168355970	18460	18460	18460	18460	0
499	20241025	125000	168355970	18460	18460	18460	18460	0
500	20241025	124900	168355970	18460	18460	18460	18460	0
501	20241025	124800	168355970	18460	18460	18460	18460	0
502	20241025	124700	168355970	18460	18460	18460	18460	0
503	20241025	124600	168355970	18460	18460	18460	18460	0
504	20241025	124500	168355970	18460	18460	18460	18460	0
505	20241025	124400	168355970	18460	18460	18460	18460	0
506	20241025	124300	168355970	18460	18460	18460	18460	0
507	20241025	124200	168355970	18460	18460	18460	18460	0
508	20241025	124100	168355970	18460	18460	18460	18460	0
509	20241025	124000	168355970	18460	18460	18460	18460	0
510	20241025	123900	168355970	18460	18460	18460	18460	0
511	20241025	123800	168355970	18460	18460	18460	18460	0
512	20241025	123700	168355970	18460	18460	18460	18460	0
513	20241025	123600	168355970	18460	18460	18460	18460	0
514	20241025	123500	168355970	18460	18460	18460	18460	0
515	20241025	123400	168355970	18460	18460	18460	18460	0
516	20241025	123300	168355970	18460	18460	18460	18460	0
517	20241025	123200	168355970	18460	18460	18460	18460	0
518	20241025	123100	168355970	18460	18460	18460	18460	0
519	20241025	123000	168355970	18460	18460	18460	18460	0
520	20241025	122900	168355970	18460	18460	18460	18460	0
521	20241025	122800	168355970	18460	18460	18460	18460	1
522	20241025	122700	168337510	18460	18460	18460	18460	0
523	20241025	122600	168337510	18460	18460	18460	18460	0
524	20241025	122500	168337510	18460	18460	18460	18460	0
525	20241025	122400	168337510	18460	18460	18460	18460	0
526	20241025	122300	168337510	18460	18460	18460	18460	0
527	20241025	122200	168337510	18460	18460	18460	18460	0
528	20241025	122100	168337510	18460	18460	18460	18460	0
529	20241025	122000	168337510	18460	18460	18460	18460	0
530	20241025	121900	168337510	18460	18460	18460	18460	0
531	20241025	121800	168337510	18460	18460	18460	18460	0
532	20241025	121700	168337510	18460	18460	18460	18460	0
533	20241025	121600	168337510	18460	18460	18460	18460	9
534	20241025	121500	168171370	18470	18470	18470	18470	0
535	20241025	121400	168171370	18470	18460	18470	18460	28
536	20241025	121300	167654220	18460	18450	18460	18450	29
537	20241025	121200	167118980	18450	18450	18450	18450	0
538	20241025	121100	167118980	18450	18450	18450	18450	0
539	20241025	121000	167118980	18450	18450	18450	18450	0
540	20241025	120900	167118980	18450	18450	18450	18450	0
541	20241025	120800	167118980	18450	18450	18450	18450	0
542	20241025	120700	167118980	18450	18450	18450	18450	0
543	20241025	120600	167118980	18450	18450	18450	18450	6
544	20241025	120500	167008280	18430	18430	18430	18430	0
545	20241025	120400	167008280	18430	18430	18430	18430	0
546	20241025	120300	167008280	18430	18430	18430	18430	0
547	20241025	120200	167008280	18430	18430	18430	18430	0
548	20241025	120100	167008280	18430	18430	18430	18430	0
549	20241025	120000	167008280	18430	18430	18430	18430	0
550	20241025	115900	167008280	18430	18430	18430	18430	0
551	20241025	115800	167008280	18430	18430	18430	18430	0
552	20241025	115700	167008280	18430	18430	18430	18430	0
553	20241025	115600	167008280	18430	18430	18430	18430	0
554	20241025	115500	167008280	18430	18430	18430	18430	0
555	20241025	115400	167008280	18430	18430	18430	18430	0
556	20241025	115300	167008280	18430	18430	18430	18430	0
557	20241025	115200	167008280	18430	18430	18430	18430	0
558	20241025	115100	167008280	18430	18430	18430	18430	0
559	20241025	115000	167008280	18430	18430	18430	18430	0
560	20241025	114900	167008280	18430	18430	18430	18430	0
561	20241025	114800	167008280	18430	18430	18430	18430	0
562	20241025	114700	167008280	18430	18430	18430	18430	0
563	20241025	114600	167008280	18430	18430	18430	18430	0
564	20241025	114500	167008280	18430	18430	18430	18430	0
565	20241025	114400	167008280	18430	18430	18430	18430	0
566	20241025	114300	167008280	18430	18430	18430	18430	0
567	20241025	114200	167008280	18430	18430	18430	18430	0
568	20241025	114100	167008280	18430	18430	18430	18430	0
569	20241025	114000	167008280	18430	18430	18430	18430	0
570	20241025	113900	167008280	18430	18430	18430	18430	0
571	20241025	113800	167008280	18430	18430	18430	18430	0
572	20241025	113700	167008280	18430	18430	18430	18430	0
573	20241025	113600	167008280	18430	18430	18430	18430	0
574	20241025	113500	167008280	18430	18430	18430	18430	0
575	20241025	113400	167008280	18430	18430	18430	18430	0
576	20241025	113300	167008280	18430	18430	18430	18430	1
577	20241025	113200	166989850	18410	18410	18410	18410	0
578	20241025	113100	166989850	18410	18410	18410	18410	0
579	20241025	113000	166989850	18410	18410	18410	18410	0
580	20241025	112900	166989850	18410	18410	18410	18410	0
581	20241025	112800	166989850	18410	18410	18410	18410	0
582	20241025	112700	166989850	18410	18410	18410	18410	0
583	20241025	112600	166989850	18410	18410	18410	18410	20
584	20241025	112500	166621650	18350	18350	18350	18350	0
585	20241025	112400	166621650	18350	18460	18600	18350	1717
586	20241025	112300	134696530	18450	18400	18450	18400	1005
587	20241025	112200	116154380	18330	18330	18330	18330	0
588	20241025	112100	116154380	18330	18330	18330	18330	0
589	20241025	112000	116154380	18330	18330	18330	18330	0
590	20241025	111900	116154380	18330	18330	18330	18330	0
591	20241025	111800	116154380	18330	18330	18330	18330	0
592	20241025	111700	116154380	18330	18330	18330	18330	0
593	20241025	111600	116154380	18330	18330	18330	18330	0
594	20241025	111500	116154380	18330	18330	18330	18330	0
595	20241025	111400	116154380	18330	18330	18330	18330	0
596	20241025	111300	116154380	18330	18330	18330	18330	0
597	20241025	111200	116154380	18330	18330	18330	18330	0
598	20241025	111100	116154380	18330	18330	18330	18330	0
599	20241025	111000	116154380	18330	18330	18330	18330	0
600	20241025	110900	116154380	18330	18330	18330	18330	0
601	20241025	110800	116154380	18330	18330	18330	18330	0
602	20241025	110700	116154380	18330	18330	18330	18330	5
603	20241025	110600	116062730	18330	18330	18330	18330	0
604	20241025	110500	116062730	18330	18330	18330	18330	1
605	20241025	110400	116044400	18330	18330	18330	18330	0
606	20241025	110300	116044400	18330	18340	18340	18330	41
607	20241025	110200	115292810	18340	18360	18360	18340	13
608	20241025	110100	115054190	18360	18360	18360	18360	0
609	20241025	110000	115054190	18360	18360	18360	18360	0
610	20241025	105900	115054190	18360	18440	18440	18360	30
611	20241025	105800	114503260	18450	18450	18450	18450	0
612	20241025	105700	114503260	18450	18450	18450	18450	0
613	20241025	105600	114503260	18450	18450	18450	18450	0
614	20241025	105500	114503260	18450	18450	18450	18450	0
615	20241025	105400	114503260	18450	18450	18450	18450	0
616	20241025	105300	114503260	18450	18450	18450	18450	0
617	20241025	105200	114503260	18450	18450	18450	18450	0
618	20241025	105100	114503260	18450	18450	18450	18450	0
619	20241025	105000	114503260	18450	18450	18450	18450	0
620	20241025	104900	114503260	18450	18450	18450	18450	0
621	20241025	104800	114503260	18450	18450	18450	18450	0
622	20241025	104700	114503260	18450	18450	18450	18450	0
623	20241025	104600	114503260	18450	18450	18450	18450	0
624	20241025	104500	114503260	18450	18450	18450	18450	0
625	20241025	104400	114503260	18450	18450	18450	18450	0
626	20241025	104300	114503260	18450	18450	18450	18450	0
627	20241025	104200	114503260	18450	18450	18450	18450	0
628	20241025	104100	114503260	18450	18450	18450	18450	0
629	20241025	104000	114503260	18450	18450	18450	18450	0
630	20241025	103900	114503260	18450	18450	18450	18450	0
631	20241025	103800	114503260	18450	18450	18450	18450	0
632	20241025	103700	114503260	18450	18450	18450	18450	1
633	20241025	103600	114484810	18450	18450	18450	18450	0
634	20241025	103500	114484810	18450	18450	18450	18450	0
635	20241025	103400	114484810	18450	18450	18450	18450	0
636	20241025	103300	114484810	18450	18450	18450	18450	0
637	20241025	103200	114484810	18450	18450	18450	18450	0
638	20241025	103100	114484810	18450	18450	18450	18450	0
639	20241025	103000	114484810	18450	18450	18450	18450	0
640	20241025	102900	114484810	18450	18450	18450	18450	0
641	20241025	102800	114484810	18450	18450	18450	18450	0
642	20241025	102700	114484810	18450	18450	18450	18450	0
643	20241025	102600	114484810	18450	18450	18450	18450	0
644	20241025	102500	114484810	18450	18450	18450	18450	0
645	20241025	102400	114484810	18450	18450	18450	18450	0
646	20241025	102300	114484810	18450	18450	18450	18450	0
647	20241025	102200	114484810	18450	18450	18450	18450	28
648	20241025	102100	113968210	18420	18420	18420	18420	0
649	20241025	102000	113968210	18420	18420	18420	18420	0
650	20241025	101900	113968210	18420	18420	18420	18420	0
651	20241025	101800	113968210	18420	18420	18420	18420	0
652	20241025	101700	113968210	18420	18420	18420	18420	0
653	20241025	101600	113968210	18420	18420	18420	18420	0
654	20241025	101500	113968210	18420	18420	18420	18420	0
655	20241025	101400	113968210	18420	18420	18420	18420	0
656	20241025	101300	113968210	18420	18420	18420	18420	0
657	20241025	101200	113968210	18420	18450	18450	18420	2
658	20241025	101100	113931340	18420	18420	18420	18420	0
659	20241025	101000	113931340	18420	18420	18420	18420	1
660	20241025	100900	113912920	18420	18420	18420	18420	0
661	20241025	100800	113912920	18420	18420	18420	18420	1
662	20241025	100700	113894500	18420	18420	18420	18420	0
663	20241025	100600	113894500	18420	18420	18420	18420	15
664	20241025	100500	113618200	18410	18410	18410	18410	0
665	20241025	100400	113618200	18410	18410	18410	18410	0
666	20241025	100300	113618200	18410	18410	18410	18410	0
667	20241025	100200	113618200	18410	18410	18410	18410	0
668	20241025	100100	113618200	18410	18410	18410	18410	100
669	20241025	100000	111777200	18410	18410	18410	18410	1
670	20241025	095900	111758790	18410	18410	18410	18410	0
671	20241025	095800	111758790	18410	18410	18410	18410	0
672	20241025	095700	111758790	18410	18410	18410	18410	0
673	20241025	095600	111758790	18410	18410	18410	18410	0
674	20241025	095500	111758790	18410	18410	18410	18410	0
675	20241025	095400	111758790	18410	18410	18410	18410	0
676	20241025	095300	111758790	18410	18410	18410	18410	0
677	20241025	095200	111758790	18410	18410	18410	18410	0
678	20241025	095100	111758790	18410	18410	18410	18410	0
679	20241025	095000	111758790	18410	18410	18410	18410	0
680	20241025	094900	111758790	18410	18410	18410	18410	26
681	20241025	094800	111280130	18460	18460	18460	18460	0
682	20241025	094700	111280130	18460	18460	18460	18460	0
683	20241025	094600	111280130	18460	18460	18460	18460	0
684	20241025	094500	111280130	18460	18460	18460	18460	0
685	20241025	094400	111280130	18460	18460	18460	18460	0
686	20241025	094300	111280130	18460	18430	18460	18430	40
687	20241025	094200	110541760	18430	18410	18430	18410	2004
688	20241025	094100	73648040	18410	18410	18410	18410	0
689	20241025	094000	73648040	18410	18410	18410	18410	3
690	20241025	093900	73592810	18460	18460	18460	18460	51
691	20241025	093800	72651350	18460	18460	18460	18460	0
692	20241025	093700	72651350	18460	18460	18460	18460	0
693	20241025	093600	72651350	18460	18460	18460	18460	6
694	20241025	093500	72540590	18530	18530	18530	18530	0
695	20241025	093400	72540590	18530	18530	18530	18530	0
696	20241025	093300	72540590	18530	18460	18530	18460	42
697	20241025	093200	71765130	18460	18490	18490	18450	54
698	20241025	093100	70768430	18430	18480	18480	18430	20
699	20241025	093000	70399730	18470	18470	18470	18470	10
700	20241025	092900	70215030	18540	18540	18540	18540	0
701	20241025	092800	70215030	18540	18540	18540	18540	0
702	20241025	092700	70215030	18540	18540	18540	18540	0
703	20241025	092600	70215030	18540	18540	18540	18540	0
704	20241025	092500	70215030	18540	18540	18540	18540	0
705	20241025	092400	70215030	18540	18540	18540	18540	0
706	20241025	092300	70215030	18540	18540	18540	18540	0
707	20241025	092200	70215030	18540	18540	18540	18540	0
708	20241025	092100	70215030	18540	18540	18540	18540	0
709	20241025	092000	70215030	18540	18540	18540	18540	0
710	20241025	091900	70215030	18540	18540	18540	18540	0
711	20241025	091800	70215030	18540	18540	18540	18540	0
712	20241025	091700	70215030	18540	18540	18540	18540	0
713	20241025	091600	70215030	18540	18540	18540	18540	0
714	20241025	091500	70215030	18540	18540	18540	18540	20
715	20241025	091400	69844230	18540	18540	18540	18540	0
716	20241025	091300	69844230	18540	18540	18540	18540	20
717	20241025	091200	69473430	18540	18540	18540	18540	0
718	20241025	091100	69473430	18540	18540	18540	18540	0
719	20241025	091000	69473430	18540	18540	18540	18540	0
720	20241025	090900	69473430	18540	18540	18540	18540	1
721	20241025	090800	69454890	18540	18540	18540	18540	0
722	20241025	090700	69454890	18540	18540	18540	18540	0
723	20241025	090600	69454890	18540	18540	18540	18540	0
724	20241025	090500	69454890	18540	18540	18540	18540	2
725	20241025	090400	69417810	18650	18650	18650	18650	0
726	20241025	090300	69417810	18650	18650	18650	18650	29
727	20241025	090200	68876960	18650	18700	18750	18650	202
728	20241025	090100	65095100	18700	18550	18700	18550	1480
729	20241025	090000	37615900	18530	18530	18530	18530	2030