KissMeData/018120/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190400	57745830	17740	17740	17740	17740	1004
3	20241025	190300	57745830	17740	17740	17740	17740	0
4	20241025	190200	57745830	17740	17740	17740	17740	0
5	20241025	190100	57745830	17740	17740	17740	17740	0
6	20241025	190000	57745830	17740	17740	17740	17740	0
7	20241025	185900	57745830	17740	17740	17740	17740	0
8	20241025	185800	57745830	17740	17740	17740	17740	0
9	20241025	185700	57745830	17740	17740	17740	17740	0
10	20241025	185600	57745830	17740	17740	17740	17740	0
11	20241025	185500	57745830	17740	17740	17740	17740	0
12	20241025	185400	57745830	17740	17740	17740	17740	0
13	20241025	185300	57745830	17740	17740	17740	17740	0
14	20241025	185200	57745830	17740	17740	17740	17740	0
15	20241025	185100	57745830	17740	17740	17740	17740	0
16	20241025	185000	57745830	17740	17740	17740	17740	0
17	20241025	184900	57745830	17740	17740	17740	17740	0
18	20241025	184800	57745830	17740	17740	17740	17740	0
19	20241025	184700	57745830	17740	17740	17740	17740	0
20	20241025	184600	57745830	17740	17740	17740	17740	0
21	20241025	184500	57745830	17740	17740	17740	17740	0
22	20241025	184400	57745830	17740	17740	17740	17740	0
23	20241025	184300	57745830	17740	17740	17740	17740	0
24	20241025	184200	57745830	17740	17740	17740	17740	0
25	20241025	184100	57745830	17740	17740	17740	17740	0
26	20241025	184000	57745830	17740	17740	17740	17740	0
27	20241025	183900	57745830	17740	17740	17740	17740	0
28	20241025	183800	57745830	17740	17740	17740	17740	0
29	20241025	183700	57745830	17740	17740	17740	17740	0
30	20241025	183600	57745830	17740	17740	17740	17740	0
31	20241025	183500	57745830	17740	17740	17740	17740	0
32	20241025	183400	57745830	17740	17740	17740	17740	1004
33	20241025	183300	57745830	17740	17740	17740	17740	0
34	20241025	183200	57745830	17740	17740	17740	17740	0
35	20241025	183100	57745830	17740	17740	17740	17740	0
36	20241025	183000	57745830	17740	17740	17740	17740	0
37	20241025	182900	57745830	17740	17740	17740	17740	0
38	20241025	182800	57745830	17740	17740	17740	17740	0
39	20241025	182700	57745830	17740	17740	17740	17740	0
40	20241025	182600	57745830	17740	17740	17740	17740	0
41	20241025	182500	57745830	17740	17740	17740	17740	0
42	20241025	182400	57745830	17740	17740	17740	17740	0
43	20241025	182300	57745830	17740	17740	17740	17740	0
44	20241025	182200	57745830	17740	17740	17740	17740	0
45	20241025	182100	57745830	17740	17740	17740	17740	0
46	20241025	182000	57745830	17740	17740	17740	17740	0
47	20241025	181900	57745830	17740	17740	17740	17740	0
48	20241025	181800	57745830	17740	17740	17740	17740	0
49	20241025	181700	57745830	17740	17740	17740	17740	0
50	20241025	181600	57745830	17740	17740	17740	17740	0
51	20241025	181500	57745830	17740	17740	17740	17740	0
52	20241025	181400	57745830	17740	17740	17740	17740	0
53	20241025	181300	57745830	17740	17740	17740	17740	0
54	20241025	181200	57745830	17740	17740	17740	17740	0
55	20241025	181100	57745830	17740	17740	17740	17740	0
56	20241025	181000	57745830	17740	17740	17740	17740	0
57	20241025	180900	57745830	17740	17740	17740	17740	0
58	20241025	180800	57745830	17740	17740	17740	17740	0
59	20241025	180700	57745830	17740	17740	17740	17740	0
60	20241025	180600	57745830	17740	17740	17740	17740	0
61	20241025	180500	57745830	17740	17740	17740	17740	0
62	20241025	180400	57745830	17740	17740	17740	17740	1004
63	20241025	180300	57745830	17740	17740	17740	17740	0
64	20241025	180200	57745830	17740	17740	17740	17740	0
65	20241025	180100	57745830	17740	17740	17740	17740	0
66	20241025	180000	57745830	17740	17740	17740	17740	0
67	20241025	175900	57745830	17740	17740	17740	17740	0
68	20241025	175800	57745830	17740	17740	17740	17740	0
69	20241025	175700	57745830	17740	17740	17740	17740	0
70	20241025	175600	57745830	17740	17740	17740	17740	0
71	20241025	175500	57745830	17740	17740	17740	17740	0
72	20241025	175400	57745830	17740	17740	17740	17740	0
73	20241025	175300	57745830	17740	17740	17740	17740	0
74	20241025	175200	57745830	17740	17740	17740	17740	0
75	20241025	175100	57745830	17740	17740	17740	17740	0
76	20241025	175000	57745830	17740	17740	17740	17740	0
77	20241025	174900	57745830	17740	17740	17740	17740	0
78	20241025	174800	57745830	17740	17740	17740	17740	0
79	20241025	174700	57745830	17740	17740	17740	17740	0
80	20241025	174600	57745830	17740	17740	17740	17740	0
81	20241025	174500	57745830	17740	17740	17740	17740	0
82	20241025	174400	57745830	17740	17740	17740	17740	0
83	20241025	174300	57745830	17740	17740	17740	17740	0
84	20241025	174200	57745830	17740	17740	17740	17740	0
85	20241025	174100	57745830	17740	17740	17740	17740	0
86	20241025	174000	57745830	17740	17740	17740	17740	0
87	20241025	173900	57745830	17740	17740	17740	17740	0
88	20241025	173800	57745830	17740	17740	17740	17740	0
89	20241025	173700	57745830	17740	17740	17740	17740	0
90	20241025	173600	57745830	17740	17740	17740	17740	0
91	20241025	173500	57745830	17740	17740	17740	17740	0
92	20241025	173400	57745830	17740	17740	17740	17740	1004
93	20241025	173300	57745830	17740	17740	17740	17740	0
94	20241025	173200	57745830	17740	17740	17740	17740	0
95	20241025	173100	57745830	17740	17740	17740	17740	0
96	20241025	173000	57745830	17740	17740	17740	17740	0
97	20241025	172900	57745830	17740	17740	17740	17740	0
98	20241025	172800	57745830	17740	17740	17740	17740	0
99	20241025	172700	57745830	17740	17740	17740	17740	0
100	20241025	172600	57745830	17740	17740	17740	17740	0
101	20241025	172500	57745830	17740	17740	17740	17740	0
102	20241025	172400	57745830	17740	17740	17740	17740	0
103	20241025	172300	57745830	17740	17740	17740	17740	0
104	20241025	172200	57745830	17740	17740	17740	17740	0
105	20241025	172100	57745830	17740	17740	17740	17740	0
106	20241025	172000	57745830	17740	17740	17740	17740	0
107	20241025	171900	57745830	17740	17740	17740	17740	0
108	20241025	171800	57745830	17740	17740	17740	17740	0
109	20241025	171700	57745830	17740	17740	17740	17740	0
110	20241025	171600	57745830	17740	17740	17740	17740	0
111	20241025	171500	57745830	17740	17740	17740	17740	0
112	20241025	171400	57745830	17740	17740	17740	17740	0
113	20241025	171300	57745830	17740	17740	17740	17740	0
114	20241025	171200	57745830	17740	17740	17740	17740	0
115	20241025	171100	57745830	17740	17740	17740	17740	0
116	20241025	171000	57745830	17740	17740	17740	17740	0
117	20241025	170900	57745830	17740	17740	17740	17740	0
118	20241025	170800	57745830	17740	17740	17740	17740	0
119	20241025	170700	57745830	17740	17740	17740	17740	0
120	20241025	170600	57745830	17740	17740	17740	17740	0
121	20241025	170500	57745830	17740	17740	17740	17740	0
122	20241025	170400	57745830	17740	17740	17740	17740	1004
123	20241025	170300	57745830	17740	17740	17740	17740	0
124	20241025	170200	57745830	17740	17740	17740	17740	0
125	20241025	170100	57745830	17740	17740	17740	17740	0
126	20241025	170000	57745830	17740	17740	17740	17740	0
127	20241025	165900	57745830	17740	17740	17740	17740	0
128	20241025	165800	57745830	17740	17740	17740	17740	0
129	20241025	165700	57745830	17740	17740	17740	17740	0
130	20241025	165600	57745830	17740	17740	17740	17740	0
131	20241025	165500	57745830	17740	17740	17740	17740	0
132	20241025	165400	57745830	17740	17740	17740	17740	0
133	20241025	165300	57745830	17740	17740	17740	17740	0
134	20241025	165200	57745830	17740	17740	17740	17740	0
135	20241025	165100	57745830	17740	17740	17740	17740	0
136	20241025	165000	57745830	17740	17740	17740	17740	0
137	20241025	164900	57745830	17740	17740	17740	17740	0
138	20241025	164800	57745830	17740	17740	17740	17740	0
139	20241025	164700	57745830	17740	17740	17740	17740	0
140	20241025	164600	57745830	17740	17740	17740	17740	0
141	20241025	164500	57745830	17740	17740	17740	17740	0
142	20241025	164400	57745830	17740	17740	17740	17740	0
143	20241025	164300	57745830	17740	17740	17740	17740	0
144	20241025	164200	57745830	17740	17740	17740	17740	0
145	20241025	164100	57745830	17740	17740	17740	17740	0
146	20241025	164000	57745830	17740	17740	17740	17740	0
147	20241025	163900	57745830	17740	17740	17740	17740	0
148	20241025	163800	57745830	17740	17740	17740	17740	0
149	20241025	163700	57745830	17740	17740	17740	17740	0
150	20241025	163600	57745830	17740	17740	17740	17740	0
151	20241025	163500	57745830	17740	17740	17740	17740	0
152	20241025	163400	57745830	17740	17740	17740	17740	1004
153	20241025	163300	57745830	17740	17740	17740	17740	0
154	20241025	163200	57745830	17740	17740	17740	17740	0
155	20241025	163100	57745830	17740	17740	17740	17740	0
156	20241025	163000	57745830	17740	17740	17740	17740	0
157	20241025	162900	57745830	17740	17740	17740	17740	0
158	20241025	162800	57745830	17740	17740	17740	17740	0
159	20241025	162700	57745830	17740	17740	17740	17740	0
160	20241025	162600	57745830	17740	17740	17740	17740	0
161	20241025	162500	57745830	17740	17740	17740	17740	0
162	20241025	162400	57745830	17740	17740	17740	17740	0
163	20241025	162300	57745830	17740	17740	17740	17740	0
164	20241025	162200	57745830	17740	17740	17740	17740	0
165	20241025	162100	57745830	17740	17740	17740	17740	0
166	20241025	162000	57745830	17740	17740	17740	17740	0
167	20241025	161900	57745830	17740	17740	17740	17740	0
168	20241025	161800	57745830	17740	17740	17740	17740	0
169	20241025	161700	57745830	17740	17740	17740	17740	0
170	20241025	161600	57745830	17740	17740	17740	17740	0
171	20241025	161500	57745830	17740	17740	17740	17740	0
172	20241025	161400	57745830	17740	17740	17740	17740	0
173	20241025	161300	57745830	17740	17740	17740	17740	0
174	20241025	161200	57745830	17740	17740	17740	17740	0
175	20241025	161100	57745830	17740	17740	17740	17740	0
176	20241025	161000	57745830	17740	17740	17740	17740	0
177	20241025	160900	57745830	17740	17740	17740	17740	0
178	20241025	160800	57745830	17740	17740	17740	17740	0
179	20241025	160700	57745830	17740	17740	17740	17740	0
180	20241025	160600	57745830	17740	17740	17740	17740	0
181	20241025	160500	57745830	17740	17740	17740	17740	0
182	20241025	160400	57745830	17740	17740	17740	17740	1004
183	20241025	160300	57745830	17740	17740	17740	17740	0
184	20241025	160200	57745830	17740	17740	17740	17740	0
185	20241025	160100	57745830	17740	17740	17740	17740	0
186	20241025	160000	57745830	17740	17740	17740	17740	0
187	20241025	155900	57745830	17740	17740	17740	17740	0
188	20241025	155800	57745830	17740	17740	17740	17740	0
189	20241025	155700	57745830	17740	17740	17740	17740	0
190	20241025	155600	57745830	17740	17740	17740	17740	0
191	20241025	155500	57745830	17740	17740	17740	17740	0
192	20241025	155400	57745830	17740	17740	17740	17740	0
193	20241025	155300	57745830	17740	17740	17740	17740	0
194	20241025	155200	57745830	17740	17740	17740	17740	0
195	20241025	155100	57745830	17740	17740	17740	17740	0
196	20241025	155000	57745830	17740	17740	17740	17740	0
197	20241025	154900	57745830	17740	17740	17740	17740	0
198	20241025	154800	57745830	17740	17740	17740	17740	0
199	20241025	154700	57745830	17740	17740	17740	17740	0
200	20241025	154600	57745830	17740	17740	17740	17740	0
201	20241025	154500	57745830	17740	17740	17740	17740	0
202	20241025	154400	57745830	17740	17740	17740	17740	0
203	20241025	154300	57745830	17740	17740	17740	17740	0
204	20241025	154200	57745830	17740	17740	17740	17740	0
205	20241025	154100	57745830	17740	17740	17740	17740	0
206	20241025	154000	57745830	17740	17740	17740	17740	0
207	20241025	153900	57745830	17740	17740	17740	17740	0
208	20241025	153800	57745830	17740	17740	17740	17740	0
209	20241025	153700	57745830	17740	17740	17740	17740	0
210	20241025	153600	57745830	17740	17740	17740	17740	0
211	20241025	153500	57745830	17740	17740	17740	17740	0
212	20241025	153400	57745830	17740	17740	17740	17740	1004
213	20241025	153300	57745830	17740	17740	17740	17740	0
214	20241025	153200	57745830	17740	17740	17740	17740	0
215	20241025	153100	57745830	17740	17740	17740	17740	0
216	20241025	153000	57745830	17740	17740	17740	17740	1004
217	20241025	152900	39934870	17740	17740	17740	17740	0
218	20241025	152800	39934870	17740	17740	17740	17740	0
219	20241025	152700	39934870	17740	17740	17740	17740	0
220	20241025	152600	39934870	17740	17740	17740	17740	0
221	20241025	152500	39934870	17740	17740	17740	17740	0
222	20241025	152400	39934870	17740	17740	17740	17740	0
223	20241025	152300	39934870	17740	17740	17740	17740	0
224	20241025	152200	39934870	17740	17740	17740	17740	0
225	20241025	152100	39934870	17740	17740	17740	17740	0
226	20241025	152000	39934870	17740	17740	17740	17740	0
227	20241025	151900	39934870	17740	17740	17740	17740	0
228	20241025	151800	39934870	17740	17740	17740	17740	0
229	20241025	151700	39934870	17740	17740	17740	17740	0
230	20241025	151600	39934870	17740	17740	17740	17740	0
231	20241025	151500	39934870	17740	17740	17740	17740	0
232	20241025	151400	39934870	17740	17740	17740	17740	0
233	20241025	151300	39934870	17740	17740	17740	17740	0
234	20241025	151200	39934870	17740	17740	17740	17740	10
235	20241025	151100	39757470	17740	17740	17740	17740	0
236	20241025	151000	39757470	17740	17740	17740	17740	0
237	20241025	150900	39757470	17740	17740	17740	17740	6
238	20241025	150800	39651030	17740	17740	17740	17740	0
239	20241025	150700	39651030	17740	17740	17740	17740	0
240	20241025	150600	39651030	17740	17740	17740	17740	0
241	20241025	150500	39651030	17740	17740	17740	17740	0
242	20241025	150400	39651030	17740	17740	17740	17740	0
243	20241025	150300	39651030	17740	17740	17740	17740	0
244	20241025	150200	39651030	17740	17740	17740	17740	0
245	20241025	150100	39651030	17740	17740	17740	17740	0
246	20241025	150000	39651030	17740	17740	17740	17740	177
247	20241025	145900	36511050	17750	17750	17750	17750	0
248	20241025	145800	36511050	17750	17750	17750	17750	0
249	20241025	145700	36511050	17750	17750	17750	17750	6
250	20241025	145600	36404550	17740	17740	17740	17740	0
251	20241025	145500	36404550	17740	17740	17740	17740	0
252	20241025	145400	36404550	17740	17740	17740	17740	0
253	20241025	145300	36404550	17740	17740	17740	17740	0
254	20241025	145200	36404550	17740	17740	17740	17740	0
255	20241025	145100	36404550	17740	17740	17740	17740	4
256	20241025	145000	36333590	17740	17730	17740	17730	30
257	20241025	144900	35801670	17730	17700	17730	17700	20
258	20241025	144800	35447490	17720	17720	17720	17720	5
259	20241025	144700	35358890	17700	17700	17700	17700	0
260	20241025	144600	35358890	17700	17700	17700	17700	0
261	20241025	144500	35358890	17700	17700	17700	17700	0
262	20241025	144400	35358890	17700	17700	17700	17700	0
263	20241025	144300	35358890	17700	17700	17700	17700	0
264	20241025	144200	35358890	17700	17700	17700	17700	0
265	20241025	144100	35358890	17700	17700	17700	17700	0
266	20241025	144000	35358890	17700	17700	17700	17700	0
267	20241025	143900	35358890	17700	17700	17700	17700	0
268	20241025	143800	35358890	17700	17700	17700	17700	0
269	20241025	143700	35358890	17700	17700	17700	17700	0
270	20241025	143600	35358890	17700	17700	17700	17700	0
271	20241025	143500	35358890	17700	17700	17700	17700	0
272	20241025	143400	35358890	17700	17700	17700	17700	0
273	20241025	143300	35358890	17700	17700	17700	17700	3
274	20241025	143200	35305790	17690	17690	17690	17690	28
275	20241025	143100	34810470	17700	17700	17700	17700	0
276	20241025	143000	34810470	17700	17700	17700	17700	0
277	20241025	142900	34810470	17700	17700	17700	17700	0
278	20241025	142800	34810470	17700	17700	17700	17700	0
279	20241025	142700	34810470	17700	17700	17700	17700	22
280	20241025	142600	34421070	17700	17700	17700	17700	10
281	20241025	142500	34244070	17700	17700	17700	17700	0
282	20241025	142400	34244070	17700	17700	17700	17700	0
283	20241025	142300	34244070	17700	17700	17700	17700	0
284	20241025	142200	34244070	17700	17700	17700	17700	0
285	20241025	142100	34244070	17700	17700	17700	17700	0
286	20241025	142000	34244070	17700	17700	17700	17700	18
287	20241025	141900	33925470	17700	17700	17700	17700	0
288	20241025	141800	33925470	17700	17700	17700	17700	0
289	20241025	141700	33925470	17700	17700	17700	17700	0
290	20241025	141600	33925470	17700	17700	17700	17700	0
291	20241025	141500	33925470	17700	17700	17700	17700	0
292	20241025	141400	33925470	17700	17700	17700	17700	0
293	20241025	141300	33925470	17700	17700	17700	17700	0
294	20241025	141200	33925470	17700	17700	17700	17700	0
295	20241025	141100	33925470	17700	17700	17700	17700	0
296	20241025	141000	33925470	17700	17700	17700	17700	0
297	20241025	140900	33925470	17700	17700	17700	17700	0
298	20241025	140800	33925470	17700	17700	17700	17700	0
299	20241025	140700	33925470	17700	17680	17700	17680	99
300	20241025	140600	32174130	17680	17680	17680	17680	0
301	20241025	140500	32174130	17680	17680	17680	17680	0
302	20241025	140400	32174130	17680	17680	17680	17680	0
303	20241025	140300	32174130	17680	17680	17680	17680	0
304	20241025	140200	32174130	17680	17680	17680	17680	0
305	20241025	140100	32174130	17680	17680	17680	17680	0
306	20241025	140000	32174130	17680	17680	17680	17680	0
307	20241025	135900	32174130	17680	17680	17680	17680	0
308	20241025	135800	32174130	17680	17680	17680	17680	0
309	20241025	135700	32174130	17680	17680	17680	17680	0
310	20241025	135600	32174130	17680	17680	17680	17680	30
311	20241025	135500	31643730	17680	17680	17680	17680	0
312	20241025	135400	31643730	17680	17680	17680	17680	0
313	20241025	135300	31643730	17680	17680	17680	17680	0
314	20241025	135200	31643730	17680	17680	17680	17680	0
315	20241025	135100	31643730	17680	17680	17680	17680	0
316	20241025	135000	31643730	17680	17680	17680	17680	0
317	20241025	134900	31643730	17680	17680	17680	17680	0
318	20241025	134800	31643730	17680	17680	17680	17680	0
319	20241025	134700	31643730	17680	17680	17680	17680	0
320	20241025	134600	31643730	17680	17680	17680	17680	102
321	20241025	134500	29840370	17680	17680	17680	17680	0
322	20241025	134400	29840370	17680	17680	17680	17680	533
323	20241025	134300	20416930	17680	17680	17680	17680	0
324	20241025	134200	20416930	17680	17680	17680	17680	0
325	20241025	134100	20416930	17680	17680	17680	17680	0
326	20241025	134000	20416930	17680	17680	17680	17680	100
327	20241025	133900	18648930	17680	17680	17680	17680	100
328	20241025	133800	16880930	17680	17680	17680	17680	100
329	20241025	133700	15112930	17650	17650	17650	17650	0
330	20241025	133600	15112930	17650	17650	17650	17650	0
331	20241025	133500	15112930	17650	17650	17650	17650	0
332	20241025	133400	15112930	17650	17650	17650	17650	0
333	20241025	133300	15112930	17650	17650	17650	17650	0
334	20241025	133200	15112930	17650	17650	17650	17650	0
335	20241025	133100	15112930	17650	17650	17650	17650	0
336	20241025	133000	15112930	17650	17650	17650	17650	0
337	20241025	132900	15112930	17650	17650	17650	17650	0
338	20241025	132800	15112930	17650	17650	17650	17650	0
339	20241025	132700	15112930	17650	17650	17650	17650	0
340	20241025	132600	15112930	17650	17650	17650	17650	0
341	20241025	132500	15112930	17650	17650	17650	17650	0
342	20241025	132400	15112930	17650	17650	17650	17650	0
343	20241025	132300	15112930	17650	17650	17650	17650	0
344	20241025	132200	15112930	17650	17650	17650	17650	0
345	20241025	132100	15112930	17650	17650	17650	17650	0
346	20241025	132000	15112930	17650	17650	17650	17650	1
347	20241025	131900	15095280	17700	17700	17700	17700	0
348	20241025	131800	15095280	17700	17700	17700	17700	0
349	20241025	131700	15095280	17700	17700	17700	17700	1
350	20241025	131600	15077580	17700	17700	17700	17700	0
351	20241025	131500	15077580	17700	17700	17700	17700	1
352	20241025	131400	15059880	17690	17690	17690	17690	0
353	20241025	131300	15059880	17690	17690	17690	17690	0
354	20241025	131200	15059880	17690	17690	17690	17690	0
355	20241025	131100	15059880	17690	17690	17690	17690	0
356	20241025	131000	15059880	17690	17690	17690	17690	0
357	20241025	130900	15059880	17690	17690	17690	17690	0
358	20241025	130800	15059880	17690	17690	17690	17690	0
359	20241025	130700	15059880	17690	17690	17690	17690	0
360	20241025	130600	15059880	17690	17690	17690	17690	0
361	20241025	130500	15059880	17690	17690	17690	17690	0
362	20241025	130400	15059880	17690	17690	17690	17690	0
363	20241025	130300	15059880	17690	17690	17690	17690	0
364	20241025	130200	15059880	17690	17690	17690	17690	0
365	20241025	130100	15059880	17690	17690	17690	17690	0
366	20241025	130000	15059880	17690	17690	17690	17690	0
367	20241025	125900	15059880	17690	17690	17690	17690	0
368	20241025	125800	15059880	17690	17690	17690	17690	0
369	20241025	125700	15059880	17690	17690	17690	17690	0
370	20241025	125600	15059880	17690	17690	17690	17690	0
371	20241025	125500	15059880	17690	17690	17690	17690	0
372	20241025	125400	15059880	17690	17690	17690	17690	0
373	20241025	125300	15059880	17690	17690	17690	17690	49
374	20241025	125200	14193070	17690	17690	17690	17690	25
375	20241025	125100	13750820	17690	17690	17690	17690	0
376	20241025	125000	13750820	17690	17690	17690	17690	0
377	20241025	124900	13750820	17690	17690	17690	17690	0
378	20241025	124800	13750820	17690	17690	17690	17690	0
379	20241025	124700	13750820	17690	17690	17690	17690	0
380	20241025	124600	13750820	17690	17690	17690	17690	0
381	20241025	124500	13750820	17690	17690	17690	17690	0
382	20241025	124400	13750820	17690	17690	17690	17690	0
383	20241025	124300	13750820	17690	17690	17690	17690	0
384	20241025	124200	13750820	17690	17690	17690	17690	0
385	20241025	124100	13750820	17690	17690	17690	17690	0
386	20241025	124000	13750820	17690	17690	17690	17690	0
387	20241025	123900	13750820	17690	17690	17690	17690	0
388	20241025	123800	13750820	17690	17690	17690	17690	0
389	20241025	123700	13750820	17690	17690	17690	17690	0
390	20241025	123600	13750820	17690	17690	17690	17690	0
391	20241025	123500	13750820	17690	17690	17690	17690	0
392	20241025	123400	13750820	17690	17690	17690	17690	20
393	20241025	123300	13397020	17690	17690	17690	17690	6
394	20241025	123200	13290880	17690	17690	17690	17690	0
395	20241025	123100	13290880	17690	17690	17690	17690	0
396	20241025	123000	13290880	17690	17690	17690	17690	0
397	20241025	122900	13290880	17690	17690	17690	17690	0
398	20241025	122800	13290880	17690	17690	17690	17690	0
399	20241025	122700	13290880	17690	17690	17690	17690	0
400	20241025	122600	13290880	17690	17690	17690	17690	0
401	20241025	122500	13290880	17690	17690	17690	17690	0
402	20241025	122400	13290880	17690	17690	17690	17690	0
403	20241025	122300	13290880	17690	17690	17690	17690	0
404	20241025	122200	13290880	17690	17690	17690	17690	0
405	20241025	122100	13290880	17690	17690	17690	17690	0
406	20241025	122000	13290880	17690	17690	17690	17690	0
407	20241025	121900	13290880	17690	17690	17690	17690	0
408	20241025	121800	13290880	17690	17690	17690	17690	0
409	20241025	121700	13290880	17690	17690	17690	17690	0
410	20241025	121600	13290880	17690	17690	17690	17690	0
411	20241025	121500	13290880	17690	17690	17690	17690	0
412	20241025	121400	13290880	17690	17690	17690	17690	0
413	20241025	121300	13290880	17690	17690	17690	17690	0
414	20241025	121200	13290880	17690	17690	17690	17690	0
415	20241025	121100	13290880	17690	17690	17690	17690	3
416	20241025	121000	13237810	17690	17690	17690	17690	0
417	20241025	120900	13237810	17690	17690	17690	17690	0
418	20241025	120800	13237810	17690	17690	17690	17690	0
419	20241025	120700	13237810	17690	17690	17690	17690	0
420	20241025	120600	13237810	17690	17690	17690	17690	0
421	20241025	120500	13237810	17690	17690	17690	17690	0
422	20241025	120400	13237810	17690	17690	17690	17690	16
423	20241025	120300	12954770	17700	17700	17700	17700	0
424	20241025	120200	12954770	17700	17700	17700	17700	0
425	20241025	120100	12954770	17700	17700	17700	17700	0
426	20241025	120000	12954770	17700	17700	17700	17700	0
427	20241025	115900	12954770	17700	17700	17700	17700	0
428	20241025	115800	12954770	17700	17700	17700	17700	0
429	20241025	115700	12954770	17700	17700	17700	17700	0
430	20241025	115600	12954770	17700	17700	17700	17700	0
431	20241025	115500	12954770	17700	17700	17700	17700	0
432	20241025	115400	12954770	17700	17700	17700	17700	0
433	20241025	115300	12954770	17700	17700	17700	17700	0
434	20241025	115200	12954770	17700	17700	17700	17700	0
435	20241025	115100	12954770	17700	17700	17700	17700	0
436	20241025	115000	12954770	17700	17700	17700	17700	0
437	20241025	114900	12954770	17700	17700	17700	17700	0
438	20241025	114800	12954770	17700	17700	17700	17700	0
439	20241025	114700	12954770	17700	17700	17700	17700	1
440	20241025	114600	12937070	17700	17700	17700	17700	0
441	20241025	114500	12937070	17700	17690	17700	17690	58
442	20241025	114400	11910720	17690	17690	17690	17690	10
443	20241025	114300	11733820	17690	17690	17690	17690	0
444	20241025	114200	11733820	17690	17690	17690	17690	0
445	20241025	114100	11733820	17690	17690	17690	17690	0
446	20241025	114000	11733820	17690	17690	17690	17690	0
447	20241025	113900	11733820	17690	17690	17690	17690	0
448	20241025	113800	11733820	17690	17690	17690	17690	50
449	20241025	113700	10849320	17700	17700	17700	17700	0
450	20241025	113600	10849320	17700	17700	17700	17700	0
451	20241025	113500	10849320	17700	17700	17700	17700	0
452	20241025	113400	10849320	17700	17700	17700	17700	0
453	20241025	113300	10849320	17700	17700	17700	17700	0
454	20241025	113200	10849320	17700	17700	17700	17700	0
455	20241025	113100	10849320	17700	17700	17700	17700	0
456	20241025	113000	10849320	17700	17700	17700	17700	0
457	20241025	112900	10849320	17700	17700	17700	17700	0
458	20241025	112800	10849320	17700	17700	17700	17700	0
459	20241025	112700	10849320	17700	17700	17700	17700	0
460	20241025	112600	10849320	17700	17700	17700	17700	0
461	20241025	112500	10849320	17700	17700	17700	17700	2
462	20241025	112400	10813920	17720	17720	17720	17720	0
463	20241025	112300	10813920	17720	17720	17720	17720	0
464	20241025	112200	10813920	17720	17720	17720	17720	0
465	20241025	112100	10813920	17720	17720	17720	17720	0
466	20241025	112000	10813920	17720	17720	17720	17720	0
467	20241025	111900	10813920	17720	17720	17720	17720	0
468	20241025	111800	10813920	17720	17720	17720	17720	1
469	20241025	111700	10796200	17550	17550	17550	17550	0
470	20241025	111600	10796200	17550	17550	17550	17550	17
471	20241025	111500	10497850	17720	17720	17720	17720	0
472	20241025	111400	10497850	17720	17720	17720	17720	0
473	20241025	111300	10497850	17720	17720	17720	17720	0
474	20241025	111200	10497850	17720	17720	17720	17720	0
475	20241025	111100	10497850	17720	17720	17720	17720	0
476	20241025	111000	10497850	17720	17720	17720	17720	0
477	20241025	110900	10497850	17720	17720	17720	17720	0
478	20241025	110800	10497850	17720	17720	17720	17720	0
479	20241025	110700	10497850	17720	17720	17720	17720	0
480	20241025	110600	10497850	17720	17720	17720	17720	0
481	20241025	110500	10497850	17720	17720	17720	17720	0
482	20241025	110400	10497850	17720	17720	17720	17720	0
483	20241025	110300	10497850	17720	17720	17720	17720	0
484	20241025	110200	10497850	17720	17720	17720	17720	0
485	20241025	110100	10497850	17720	17720	17720	17720	0
486	20241025	110000	10497850	17720	17720	17720	17720	0
487	20241025	105900	10497850	17720	17720	17720	17720	0
488	20241025	105800	10497850	17720	17720	17720	17720	0
489	20241025	105700	10497850	17720	17720	17720	17720	0
490	20241025	105600	10497850	17720	17720	17720	17720	0
491	20241025	105500	10497850	17720	17720	17720	17720	0
492	20241025	105400	10497850	17720	17720	17720	17720	0
493	20241025	105300	10497850	17720	17720	17720	17720	0
494	20241025	105200	10497850	17720	17720	17720	17720	0
495	20241025	105100	10497850	17720	17720	17720	17720	0
496	20241025	105000	10497850	17720	17720	17720	17720	0
497	20241025	104900	10497850	17720	17720	17720	17720	0
498	20241025	104800	10497850	17720	17720	17720	17720	0
499	20241025	104700	10497850	17720	17720	17720	17720	0
500	20241025	104600	10497850	17720	17720	17720	17720	0
501	20241025	104500	10497850	17720	17720	17720	17720	0
502	20241025	104400	10497850	17720	17720	17720	17720	1
503	20241025	104300	10480130	17720	17720	17720	17720	0
504	20241025	104200	10480130	17720	17720	17720	17720	0
505	20241025	104100	10480130	17720	17720	17720	17720	0
506	20241025	104000	10480130	17720	17720	17720	17720	2
507	20241025	103900	10444690	17550	17550	17550	17550	0
508	20241025	103800	10444690	17550	17550	17550	17550	0
509	20241025	103700	10444690	17550	17580	17580	17550	11
510	20241025	103600	10251580	17550	17550	17550	17550	0
511	20241025	103500	10251580	17550	17550	17550	17550	0
512	20241025	103400	10251580	17550	17550	17550	17550	0
513	20241025	103300	10251580	17550	17550	17550	17550	0
514	20241025	103200	10251580	17550	17550	17550	17550	0
515	20241025	103100	10251580	17550	17560	17560	17550	17
516	20241025	103000	9953180	17720	17720	17720	17720	0
517	20241025	102900	9953180	17720	17720	17720	17720	0
518	20241025	102800	9953180	17720	17720	17720	17720	0
519	20241025	102700	9953180	17720	17720	17720	17720	0
520	20241025	102600	9953180	17720	17720	17720	17720	1
521	20241025	102500	9935460	17560	17560	17560	17560	0
522	20241025	102400	9935460	17560	17560	17560	17560	0
523	20241025	102300	9935460	17560	17560	17560	17560	0
524	20241025	102200	9935460	17560	17560	17560	17560	0
525	20241025	102100	9935460	17560	17560	17560	17560	0
526	20241025	102000	9935460	17560	17560	17560	17560	0
527	20241025	101900	9935460	17560	17560	17560	17560	0
528	20241025	101800	9935460	17560	17560	17560	17560	0
529	20241025	101700	9935460	17560	17560	17560	17560	0
530	20241025	101600	9935460	17560	17560	17560	17560	0
531	20241025	101500	9935460	17560	17560	17560	17560	0
532	20241025	101400	9935460	17560	17560	17560	17560	0
533	20241025	101300	9935460	17560	17560	17560	17560	0
534	20241025	101200	9935460	17560	17560	17560	17560	0
535	20241025	101100	9935460	17560	17560	17560	17560	9
536	20241025	101000	9777420	17730	17730	17730	17730	0
537	20241025	100900	9777420	17730	17730	17730	17730	0
538	20241025	100800	9777420	17730	17730	17730	17730	0
539	20241025	100700	9777420	17730	17730	17730	17730	0
540	20241025	100600	9777420	17730	17700	17730	17700	5
541	20241025	100500	9688860	17700	17700	17700	17700	0
542	20241025	100400	9688860	17700	17700	17700	17700	0
543	20241025	100300	9688860	17700	17700	17700	17700	3
544	20241025	100200	9635760	17520	17600	17600	17510	92
545	20241025	100100	8023850	17700	17700	17700	17700	0
546	20241025	100000	8023850	17700	17700	17700	17700	0
547	20241025	095900	8023850	17700	17700	17700	17700	0
548	20241025	095800	8023850	17700	17700	17700	17700	0
549	20241025	095700	8023850	17700	17700	17700	17700	1
550	20241025	095600	8006150	17630	17630	17630	17630	0
551	20241025	095500	8006150	17630	17630	17630	17630	0
552	20241025	095400	8006150	17630	17690	17690	17630	21
553	20241025	095300	7635510	17690	17690	17690	17690	0
554	20241025	095200	7635510	17690	17690	17690	17690	0
555	20241025	095100	7635510	17690	17690	17690	17690	5
556	20241025	095000	7547060	17690	17690	17690	17690	0
557	20241025	094900	7547060	17690	17690	17690	17690	0
558	20241025	094800	7547060	17690	17690	17690	17690	0
559	20241025	094700	7547060	17690	17690	17690	17690	1
560	20241025	094600	7529370	17790	17790	17790	17790	0
561	20241025	094500	7529370	17790	17790	17790	17790	0
562	20241025	094400	7529370	17790	17790	17790	17790	0
563	20241025	094300	7529370	17790	17790	17790	17790	0
564	20241025	094200	7529370	17790	17790	17790	17790	0
565	20241025	094100	7529370	17790	17790	17790	17790	0
566	20241025	094000	7529370	17790	17790	17790	17790	0
567	20241025	093900	7529370	17790	17790	17790	17790	0
568	20241025	093800	7529370	17790	17790	17790	17790	0
569	20241025	093700	7529370	17790	17790	17790	17790	0
570	20241025	093600	7529370	17790	17790	17790	17790	0
571	20241025	093500	7529370	17790	17790	17790	17790	0
572	20241025	093400	7529370	17790	17790	17790	17790	0
573	20241025	093300	7529370	17790	17790	17790	17790	0
574	20241025	093200	7529370	17790	17790	17790	17790	0
575	20241025	093100	7529370	17790	17790	17790	17790	0
576	20241025	093000	7529370	17790	17790	17790	17790	1
577	20241025	092900	7511580	17800	17800	17800	17800	0
578	20241025	092800	7511580	17800	17800	17800	17800	0
579	20241025	092700	7511580	17800	17800	17800	17800	0
580	20241025	092600	7511580	17800	17800	17800	17800	0
581	20241025	092500	7511580	17800	17800	17800	17800	0
582	20241025	092400	7511580	17800	17800	17800	17800	0
583	20241025	092300	7511580	17800	17800	17800	17800	5
584	20241025	092200	7422580	17810	17810	17810	17810	0
585	20241025	092100	7422580	17810	17810	17810	17810	0
586	20241025	092000	7422580	17810	17810	17810	17810	0
587	20241025	091900	7422580	17810	17810	17810	17810	0
588	20241025	091800	7422580	17810	17810	17810	17810	0
589	20241025	091700	7422580	17810	17810	17810	17810	0
590	20241025	091600	7422580	17810	17810	17810	17810	0
591	20241025	091500	7422580	17810	17810	17810	17810	0
592	20241025	091400	7422580	17810	17810	17810	17810	0
593	20241025	091300	7422580	17810	17810	17810	17810	0
594	20241025	091200	7422580	17810	17810	17810	17810	0
595	20241025	091100	7422580	17810	17810	17810	17810	0
596	20241025	091000	7422580	17810	17810	17810	17810	0
597	20241025	090900	7422580	17810	17810	17810	17810	0
598	20241025	090800	7422580	17810	17810	17810	17810	0
599	20241025	090700	7422580	17810	17810	17810	17810	0
600	20241025	090600	7422580	17810	17810	17810	17810	0
601	20241025	090500	7422580	17810	17810	17810	17810	0
602	20241025	090400	7422580	17810	17800	17810	17800	16
603	20241025	090300	7137630	17810	17810	17810	17810	0
604	20241025	090200	7137630	17810	17800	17810	17800	100
605	20241025	090100	5356820	17800	17680	17800	17680	301
606	20241025	090000	0	17680	17680	17680	17680	0