KissMeData/018120/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190400	190243300	17920	17920	17920	17920	523
3	20241016	190300	190243300	17920	17920	17920	17920	0
4	20241016	190200	190243300	17920	17920	17920	17920	0
5	20241016	190100	190243300	17920	17920	17920	17920	0
6	20241016	190000	190243300	17920	17920	17920	17920	0
7	20241016	185900	190243300	17920	17920	17920	17920	0
8	20241016	185800	190243300	17920	17920	17920	17920	0
9	20241016	185700	190243300	17920	17920	17920	17920	0
10	20241016	185600	190243300	17920	17920	17920	17920	0
11	20241016	185500	190243300	17920	17920	17920	17920	0
12	20241016	185400	190243300	17920	17920	17920	17920	0
13	20241016	185300	190243300	17920	17920	17920	17920	0
14	20241016	185200	190243300	17920	17920	17920	17920	0
15	20241016	185100	190243300	17920	17920	17920	17920	0
16	20241016	185000	190243300	17920	17920	17920	17920	0
17	20241016	184900	190243300	17920	17920	17920	17920	0
18	20241016	184800	190243300	17920	17920	17920	17920	0
19	20241016	184700	190243300	17920	17920	17920	17920	0
20	20241016	184600	190243300	17920	17920	17920	17920	0
21	20241016	184500	190243300	17920	17920	17920	17920	0
22	20241016	184400	190243300	17920	17920	17920	17920	0
23	20241016	184300	190243300	17920	17920	17920	17920	0
24	20241016	184200	190243300	17920	17920	17920	17920	0
25	20241016	184100	190243300	17920	17920	17920	17920	0
26	20241016	184000	190243300	17920	17920	17920	17920	0
27	20241016	183900	190243300	17920	17920	17920	17920	0
28	20241016	183800	190243300	17920	17920	17920	17920	0
29	20241016	183700	190243300	17920	17920	17920	17920	0
30	20241016	183600	190243300	17920	17920	17920	17920	0
31	20241016	183500	190243300	17920	17920	17920	17920	0
32	20241016	183400	190243300	17920	17920	17920	17920	523
33	20241016	183300	190243300	17920	17920	17920	17920	0
34	20241016	183200	190243300	17920	17920	17920	17920	0
35	20241016	183100	190243300	17920	17920	17920	17920	0
36	20241016	183000	190243300	17920	17920	17920	17920	0
37	20241016	182900	190243300	17920	17920	17920	17920	0
38	20241016	182800	190243300	17920	17920	17920	17920	0
39	20241016	182700	190243300	17920	17920	17920	17920	0
40	20241016	182600	190243300	17920	17920	17920	17920	0
41	20241016	182500	190243300	17920	17920	17920	17920	0
42	20241016	182400	190243300	17920	17920	17920	17920	0
43	20241016	182300	190243300	17920	17920	17920	17920	0
44	20241016	182200	190243300	17920	17920	17920	17920	0
45	20241016	182100	190243300	17920	17920	17920	17920	0
46	20241016	182000	190243300	17920	17920	17920	17920	0
47	20241016	181900	190243300	17920	17920	17920	17920	0
48	20241016	181800	190243300	17920	17920	17920	17920	0
49	20241016	181700	190243300	17920	17920	17920	17920	0
50	20241016	181600	190243300	17920	17920	17920	17920	0
51	20241016	181500	190243300	17920	17920	17920	17920	0
52	20241016	181400	190243300	17920	17920	17920	17920	0
53	20241016	181300	190243300	17920	17920	17920	17920	0
54	20241016	181200	190243300	17920	17920	17920	17920	0
55	20241016	181100	190243300	17920	17920	17920	17920	0
56	20241016	181000	190243300	17920	17920	17920	17920	0
57	20241016	180900	190243300	17920	17920	17920	17920	0
58	20241016	180800	190243300	17920	17920	17920	17920	0
59	20241016	180700	190243300	17920	17920	17920	17920	0
60	20241016	180600	190243300	17920	17920	17920	17920	0
61	20241016	180500	190243300	17920	17920	17920	17920	0
62	20241016	180400	190243300	17920	17920	17920	17920	523
63	20241016	180300	190243300	17920	17920	17920	17920	0
64	20241016	180200	190243300	17920	17920	17920	17920	0
65	20241016	180100	190243300	17920	17920	17920	17920	0
66	20241016	180000	190243300	17920	17920	17920	17920	0
67	20241016	175900	190243300	17920	17920	17920	17920	0
68	20241016	175800	190243300	17920	17920	17920	17920	0
69	20241016	175700	190243300	17920	17920	17920	17920	0
70	20241016	175600	190243300	17920	17920	17920	17920	0
71	20241016	175500	190243300	17920	17920	17920	17920	0
72	20241016	175400	190243300	17920	17920	17920	17920	0
73	20241016	175300	190243300	17920	17920	17920	17920	0
74	20241016	175200	190243300	17920	17920	17920	17920	0
75	20241016	175100	190243300	17920	17920	17920	17920	0
76	20241016	175000	190243300	17920	17920	17920	17920	0
77	20241016	174900	190243300	17920	17920	17920	17920	0
78	20241016	174800	190243300	17920	17920	17920	17920	0
79	20241016	174700	190243300	17920	17920	17920	17920	0
80	20241016	174600	190243300	17920	17920	17920	17920	0
81	20241016	174500	190243300	17920	17920	17920	17920	0
82	20241016	174400	190243300	17920	17920	17920	17920	0
83	20241016	174300	190243300	17920	17920	17920	17920	0
84	20241016	174200	190243300	17920	17920	17920	17920	0
85	20241016	174100	190243300	17920	17920	17920	17920	0
86	20241016	174000	190243300	17920	17920	17920	17920	0
87	20241016	173900	190243300	17920	17920	17920	17920	0
88	20241016	173800	190243300	17920	17920	17920	17920	0
89	20241016	173700	190243300	17920	17920	17920	17920	0
90	20241016	173600	190243300	17920	17920	17920	17920	0
91	20241016	173500	190243300	17920	17920	17920	17920	0
92	20241016	173400	190243300	17920	17920	17920	17920	523
93	20241016	173300	190243300	17920	17920	17920	17920	0
94	20241016	173200	190243300	17920	17920	17920	17920	0
95	20241016	173100	190243300	17920	17920	17920	17920	0
96	20241016	173000	190243300	17920	17920	17920	17920	0
97	20241016	172900	190243300	17920	17920	17920	17920	0
98	20241016	172800	190243300	17920	17920	17920	17920	0
99	20241016	172700	190243300	17920	17920	17920	17920	0
100	20241016	172600	190243300	17920	17920	17920	17920	0
101	20241016	172500	190243300	17920	17920	17920	17920	0
102	20241016	172400	190243300	17920	17920	17920	17920	0
103	20241016	172300	190243300	17920	17920	17920	17920	0
104	20241016	172200	190243300	17920	17920	17920	17920	0
105	20241016	172100	190243300	17920	17920	17920	17920	0
106	20241016	172000	190243300	17920	17920	17920	17920	0
107	20241016	171900	190243300	17920	17920	17920	17920	0
108	20241016	171800	190243300	17920	17920	17920	17920	0
109	20241016	171700	190243300	17920	17920	17920	17920	0
110	20241016	171600	190243300	17920	17920	17920	17920	0
111	20241016	171500	190243300	17920	17920	17920	17920	0
112	20241016	171400	190243300	17920	17920	17920	17920	0
113	20241016	171300	190243300	17920	17920	17920	17920	0
114	20241016	171200	190243300	17920	17920	17920	17920	0
115	20241016	171100	190243300	17920	17920	17920	17920	0
116	20241016	171000	190243300	17920	17920	17920	17920	0
117	20241016	170900	190243300	17920	17920	17920	17920	0
118	20241016	170800	190243300	17920	17920	17920	17920	0
119	20241016	170700	190243300	17920	17920	17920	17920	0
120	20241016	170600	190243300	17920	17920	17920	17920	0
121	20241016	170500	190243300	17920	17920	17920	17920	0
122	20241016	170400	190243300	17920	17920	17920	17920	523
123	20241016	170300	190243300	17920	17920	17920	17920	0
124	20241016	170200	190243300	17920	17920	17920	17920	0
125	20241016	170100	190243300	17920	17920	17920	17920	0
126	20241016	170000	190243300	17920	17920	17920	17920	0
127	20241016	165900	190243300	17920	17920	17920	17920	0
128	20241016	165800	190243300	17920	17920	17920	17920	0
129	20241016	165700	190243300	17920	17920	17920	17920	0
130	20241016	165600	190243300	17920	17920	17920	17920	0
131	20241016	165500	190243300	17920	17920	17920	17920	0
132	20241016	165400	190243300	17920	17920	17920	17920	0
133	20241016	165300	190243300	17920	17920	17920	17920	0
134	20241016	165200	190243300	17920	17920	17920	17920	0
135	20241016	165100	190243300	17920	17920	17920	17920	0
136	20241016	165000	190243300	17920	17920	17920	17920	0
137	20241016	164900	190243300	17920	17920	17920	17920	0
138	20241016	164800	190243300	17920	17920	17920	17920	0
139	20241016	164700	190243300	17920	17920	17920	17920	0
140	20241016	164600	190243300	17920	17920	17920	17920	0
141	20241016	164500	190243300	17920	17920	17920	17920	0
142	20241016	164400	190243300	17920	17920	17920	17920	0
143	20241016	164300	190243300	17920	17920	17920	17920	0
144	20241016	164200	190243300	17920	17920	17920	17920	0
145	20241016	164100	190243300	17920	17920	17920	17920	0
146	20241016	164000	190243300	17920	17920	17920	17920	0
147	20241016	163900	190243300	17920	17920	17920	17920	0
148	20241016	163800	190243300	17920	17920	17920	17920	0
149	20241016	163700	190243300	17920	17920	17920	17920	0
150	20241016	163600	190243300	17920	17920	17920	17920	0
151	20241016	163500	190243300	17920	17920	17920	17920	0
152	20241016	163400	190243300	17920	17920	17920	17920	523
153	20241016	163300	190243300	17920	17920	17920	17920	0
154	20241016	163200	190243300	17920	17920	17920	17920	0
155	20241016	163100	190243300	17920	17920	17920	17920	0
156	20241016	163000	190243300	17920	17920	17920	17920	0
157	20241016	162900	190243300	17920	17920	17920	17920	0
158	20241016	162800	190243300	17920	17920	17920	17920	0
159	20241016	162700	190243300	17920	17920	17920	17920	0
160	20241016	162600	190243300	17920	17920	17920	17920	0
161	20241016	162500	190243300	17920	17920	17920	17920	0
162	20241016	162400	190243300	17920	17920	17920	17920	0
163	20241016	162300	190243300	17920	17920	17920	17920	0
164	20241016	162200	190243300	17920	17920	17920	17920	0
165	20241016	162100	190243300	17920	17920	17920	17920	0
166	20241016	162000	190243300	17920	17920	17920	17920	0
167	20241016	161900	190243300	17920	17920	17920	17920	0
168	20241016	161800	190243300	17920	17920	17920	17920	0
169	20241016	161700	190243300	17920	17920	17920	17920	0
170	20241016	161600	190243300	17920	17920	17920	17920	0
171	20241016	161500	190243300	17920	17920	17920	17920	0
172	20241016	161400	190243300	17920	17920	17920	17920	0
173	20241016	161300	190243300	17920	17920	17920	17920	0
174	20241016	161200	190243300	17920	17920	17920	17920	0
175	20241016	161100	190243300	17920	17920	17920	17920	0
176	20241016	161000	190243300	17920	17920	17920	17920	0
177	20241016	160900	190243300	17920	17920	17920	17920	0
178	20241016	160800	190243300	17920	17920	17920	17920	0
179	20241016	160700	190243300	17920	17920	17920	17920	0
180	20241016	160600	190243300	17920	17920	17920	17920	0
181	20241016	160500	190243300	17920	17920	17920	17920	0
182	20241016	160400	190243300	17920	17920	17920	17920	523
183	20241016	160300	190243300	17920	17920	17920	17920	0
184	20241016	160200	190243300	17920	17920	17920	17920	0
185	20241016	160100	190243300	17920	17920	17920	17920	0
186	20241016	160000	190243300	17920	17920	17920	17920	0
187	20241016	155900	190243300	17920	17920	17920	17920	0
188	20241016	155800	190243300	17920	17920	17920	17920	0
189	20241016	155700	190243300	17920	17920	17920	17920	0
190	20241016	155600	190243300	17920	17920	17920	17920	0
191	20241016	155500	190243300	17920	17920	17920	17920	0
192	20241016	155400	190243300	17920	17920	17920	17920	0
193	20241016	155300	190243300	17920	17920	17920	17920	0
194	20241016	155200	190243300	17920	17920	17920	17920	0
195	20241016	155100	190243300	17920	17920	17920	17920	0
196	20241016	155000	190243300	17920	17920	17920	17920	0
197	20241016	154900	190243300	17920	17920	17920	17920	0
198	20241016	154800	190243300	17920	17920	17920	17920	0
199	20241016	154700	190243300	17920	17920	17920	17920	0
200	20241016	154600	190243300	17920	17920	17920	17920	0
201	20241016	154500	190243300	17920	17920	17920	17920	0
202	20241016	154400	190243300	17920	17920	17920	17920	0
203	20241016	154300	190243300	17920	17920	17920	17920	0
204	20241016	154200	190243300	17920	17920	17920	17920	0
205	20241016	154100	190243300	17920	17920	17920	17920	0
206	20241016	154000	190243300	17920	17920	17920	17920	0
207	20241016	153900	190243300	17920	17920	17920	17920	0
208	20241016	153800	190243300	17920	17920	17920	17920	0
209	20241016	153700	190243300	17920	17920	17920	17920	0
210	20241016	153600	190243300	17920	17920	17920	17920	0
211	20241016	153500	190243300	17920	17920	17920	17920	0
212	20241016	153400	190243300	17920	17920	17920	17920	523
213	20241016	153300	190243300	17920	17920	17920	17920	0
214	20241016	153200	190243300	17920	17920	17920	17920	0
215	20241016	153100	190243300	17920	17920	17920	17920	0
216	20241016	153000	190243300	17920	17920	17920	17920	523
217	20241016	152900	180871140	17910	17910	17910	17910	0
218	20241016	152800	180871140	17910	17910	17910	17910	0
219	20241016	152700	180871140	17910	17910	17910	17910	0
220	20241016	152600	180871140	17910	17910	17910	17910	0
221	20241016	152500	180871140	17910	17910	17910	17910	0
222	20241016	152400	180871140	17910	17910	17910	17910	0
223	20241016	152300	180871140	17910	17910	17910	17910	0
224	20241016	152200	180871140	17910	17910	17910	17910	0
225	20241016	152100	180871140	17910	17910	17910	17910	0
226	20241016	152000	180871140	17910	17910	17910	17910	0
227	20241016	151900	180871140	17910	17910	17910	17910	12
228	20241016	151800	180656220	17910	17900	17910	17900	30
229	20241016	151700	180119120	17900	17900	17900	17900	1
230	20241016	151600	180101220	17910	17900	17910	17900	15
231	20241016	151500	179832640	17900	17900	17900	17900	0
232	20241016	151400	179832640	17900	17900	17900	17900	0
233	20241016	151300	179832640	17900	17900	17900	17900	0
234	20241016	151200	179832640	17900	17890	17900	17890	130
235	20241016	151100	177505650	17900	17900	17900	17900	0
236	20241016	151000	177505650	17900	17900	17900	17900	1
237	20241016	150900	177487750	17900	17900	17900	17900	77
238	20241016	150800	176109450	17900	17900	17900	17900	2
239	20241016	150700	176073650	17910	17890	17910	17890	426
240	20241016	150600	168448240	17900	17900	17900	17900	0
241	20241016	150500	168448240	17900	17900	17900	17900	0
242	20241016	150400	168448240	17900	17900	17900	17900	0
243	20241016	150300	168448240	17900	17900	17900	17900	0
244	20241016	150200	168448240	17900	17890	17900	17890	150
245	20241016	150100	165763250	17900	17900	17900	17900	0
246	20241016	150000	165763250	17900	17900	17900	17900	0
247	20241016	145900	165763250	17900	17900	17900	17900	0
248	20241016	145800	165763250	17900	17900	17900	17900	0
249	20241016	145700	165763250	17900	17900	17900	17900	0
250	20241016	145600	165763250	17900	17900	17900	17900	0
251	20241016	145500	165763250	17900	17900	17900	17900	23
252	20241016	145400	165351550	17890	17890	17890	17890	1
253	20241016	145300	165333660	17880	17880	17880	17880	1
254	20241016	145200	165315780	17900	17900	17900	17900	0
255	20241016	145100	165315780	17900	17900	17900	17900	0
256	20241016	145000	165315780	17900	17900	17900	17900	0
257	20241016	144900	165315780	17900	17900	17900	17900	0
258	20241016	144800	165315780	17900	17900	17900	17900	5
259	20241016	144700	165226280	17890	17890	17890	17890	0
260	20241016	144600	165226280	17890	17890	17890	17890	0
261	20241016	144500	165226280	17890	17890	17890	17890	25
262	20241016	144400	164779030	17900	17900	17900	17900	0
263	20241016	144300	164779030	17900	17900	17900	17900	12
264	20241016	144200	164564230	17900	17880	17900	17880	1000
265	20241016	144100	146665340	17800	17800	17800	17800	0
266	20241016	144000	146665340	17800	17800	17800	17800	5
267	20241016	143900	146576340	17800	17800	17800	17800	100
268	20241016	143800	144796340	17800	17800	17800	17800	0
269	20241016	143700	144796340	17800	17800	17800	17800	500
270	20241016	143600	135896340	17880	17880	17880	17880	1
271	20241016	143500	135878460	17890	17890	17890	17890	8
272	20241016	143400	135735340	17800	17800	17800	17800	500
273	20241016	143300	126835340	17800	17800	17800	17800	0
274	20241016	143200	126835340	17800	17800	17800	17800	1
275	20241016	143100	126817540	17900	17900	17900	17900	110
276	20241016	143000	124848540	17900	17900	17900	17900	26
277	20241016	142900	124383140	17900	17900	17900	17900	0
278	20241016	142800	124383140	17900	17900	17900	17900	9
279	20241016	142700	124222040	17900	17900	17900	17900	0
280	20241016	142600	124222040	17900	17900	17900	17900	0
281	20241016	142500	124222040	17900	17900	17900	17900	0
282	20241016	142400	124222040	17900	17900	17900	17900	0
283	20241016	142300	124222040	17900	17880	17900	17880	30
284	20241016	142200	123685240	17850	17850	17850	17850	0
285	20241016	142100	123685240	17850	17850	17850	17850	0
286	20241016	142000	123685240	17850	17850	17850	17850	0
287	20241016	141900	123685240	17850	17850	17850	17850	8
288	20241016	141800	123542440	17850	17850	17850	17850	0
289	20241016	141700	123542440	17850	17850	17850	17850	21
290	20241016	141600	123167590	17850	17850	17850	17850	0
291	20241016	141500	123167590	17850	17850	17850	17850	1
292	20241016	141400	123149740	17790	17790	17790	17790	100
293	20241016	141300	121370740	17800	17800	17800	17800	1000
294	20241016	141200	103570740	17810	17810	17810	17810	0
295	20241016	141100	103570740	17810	17810	17810	17810	0
296	20241016	141000	103570740	17810	17810	17810	17810	0
297	20241016	140900	103570740	17810	17810	17810	17810	3
298	20241016	140800	103517310	17880	17880	17880	17880	0
299	20241016	140700	103517310	17880	17880	17880	17880	0
300	20241016	140600	103517310	17880	17880	17880	17880	0
301	20241016	140500	103517310	17880	17880	17880	17880	0
302	20241016	140400	103517310	17880	17880	17880	17880	0
303	20241016	140300	103517310	17880	17880	17880	17880	0
304	20241016	140200	103517310	17880	17880	17880	17880	0
305	20241016	140100	103517310	17880	17880	17880	17880	0
306	20241016	140000	103517310	17880	17880	17880	17880	3
307	20241016	135900	103463670	17880	17880	17880	17880	0
308	20241016	135800	103463670	17880	17880	17880	17880	0
309	20241016	135700	103463670	17880	17880	17880	17880	0
310	20241016	135600	103463670	17880	17880	17880	17880	0
311	20241016	135500	103463670	17880	17880	17880	17880	0
312	20241016	135400	103463670	17880	17880	17880	17880	0
313	20241016	135300	103463670	17880	17880	17880	17880	0
314	20241016	135200	103463670	17880	17880	17880	17880	0
315	20241016	135100	103463670	17880	17880	17880	17880	0
316	20241016	135000	103463670	17880	17880	17880	17880	0
317	20241016	134900	103463670	17880	17880	17880	17880	0
318	20241016	134800	103463670	17880	17880	17880	17880	0
319	20241016	134700	103463670	17880	17880	17880	17880	0
320	20241016	134600	103463670	17880	17880	17880	17880	0
321	20241016	134500	103463670	17880	17880	17880	17880	0
322	20241016	134400	103463670	17880	17880	17880	17880	2
323	20241016	134300	103427910	17800	17800	17800	17800	70
324	20241016	134200	102181910	17800	17800	17800	17800	0
325	20241016	134100	102181910	17800	17800	17800	17800	0
326	20241016	134000	102181910	17800	17800	17800	17800	0
327	20241016	133900	102181910	17800	17800	17800	17800	0
328	20241016	133800	102181910	17800	17800	17800	17800	0
329	20241016	133700	102181910	17800	17800	17800	17800	400
330	20241016	133600	95061910	17800	17800	17800	17800	0
331	20241016	133500	95061910	17800	17800	17800	17800	30
332	20241016	133400	94527910	17800	17800	17800	17800	0
333	20241016	133300	94527910	17800	17800	17800	17800	0
334	20241016	133200	94527910	17800	17800	17800	17800	0
335	20241016	133100	94527910	17800	17800	17800	17800	500
336	20241016	133000	85627910	17800	17800	17800	17800	0
337	20241016	132900	85627910	17800	17800	17800	17800	1
338	20241016	132800	85610110	17810	17810	17810	17810	0
339	20241016	132700	85610110	17810	17810	17810	17810	0
340	20241016	132600	85610110	17810	17810	17810	17810	0
341	20241016	132500	85610110	17810	17810	17810	17810	30
342	20241016	132400	85075810	17910	17910	17910	17910	0
343	20241016	132300	85075810	17910	17910	17910	17910	0
344	20241016	132200	85075810	17910	17910	17910	17910	0
345	20241016	132100	85075810	17910	17900	17910	17900	300
346	20241016	132000	79703820	17900	17900	17900	17900	0
347	20241016	131900	79703820	17900	17900	17900	17900	0
348	20241016	131800	79703820	17900	17900	17900	17900	0
349	20241016	131700	79703820	17900	17900	17900	17900	0
350	20241016	131600	79703820	17900	17900	17900	17900	0
351	20241016	131500	79703820	17900	17900	17900	17900	0
352	20241016	131400	79703820	17900	17900	17900	17900	0
353	20241016	131300	79703820	17900	17900	17900	17900	5
354	20241016	131200	79614320	17910	17910	17910	17910	0
355	20241016	131100	79614320	17910	17910	17910	17910	0
356	20241016	131000	79614320	17910	17910	17910	17910	0
357	20241016	130900	79614320	17910	17910	17910	17910	0
358	20241016	130800	79614320	17910	17910	17910	17910	0
359	20241016	130700	79614320	17910	17910	17910	17910	0
360	20241016	130600	79614320	17910	17910	17910	17910	0
361	20241016	130500	79614320	17910	17910	17910	17910	0
362	20241016	130400	79614320	17910	17910	17910	17910	0
363	20241016	130300	79614320	17910	17910	17910	17910	0
364	20241016	130200	79614320	17910	17910	17910	17910	0
365	20241016	130100	79614320	17910	17910	17910	17910	0
366	20241016	130000	79614320	17910	17800	17910	17800	302
367	20241016	125900	74207510	17890	17890	17890	17890	0
368	20241016	125800	74207510	17890	17890	17890	17890	1
369	20241016	125700	74189620	17890	17860	17890	17860	500
370	20241016	125600	65252300	17860	17860	17860	17860	0
371	20241016	125500	65252300	17860	17860	17860	17860	0
372	20241016	125400	65252300	17860	17860	17860	17860	0
373	20241016	125300	65252300	17860	17860	17860	17860	0
374	20241016	125200	65252300	17860	17860	17860	17860	0
375	20241016	125100	65252300	17860	17860	17860	17860	0
376	20241016	125000	65252300	17860	17860	17860	17860	0
377	20241016	124900	65252300	17860	17860	17860	17860	0
378	20241016	124800	65252300	17860	17860	17860	17860	0
379	20241016	124700	65252300	17860	17860	17860	17860	1
380	20241016	124600	65234440	17870	17870	17870	17870	0
381	20241016	124500	65234440	17870	17870	17870	17870	0
382	20241016	124400	65234440	17870	17870	17870	17870	0
383	20241016	124300	65234440	17870	17870	17870	17870	0
384	20241016	124200	65234440	17870	17870	17870	17870	0
385	20241016	124100	65234440	17870	17870	17870	17870	0
386	20241016	124000	65234440	17870	17870	17870	17870	0
387	20241016	123900	65234440	17870	17870	17870	17870	1
388	20241016	123800	65216570	17790	17790	17790	17790	0
389	20241016	123700	65216570	17790	17790	17790	17790	0
390	20241016	123600	65216570	17790	17790	17790	17790	0
391	20241016	123500	65216570	17790	17790	17790	17790	252
392	20241016	123400	60733490	17790	17790	17790	17790	0
393	20241016	123300	60733490	17790	17790	17790	17790	15
394	20241016	123200	60466640	17870	17870	17870	17870	0
395	20241016	123100	60466640	17870	17870	17870	17870	1
396	20241016	123000	60448770	17880	17880	17880	17880	0
397	20241016	122900	60448770	17880	17880	17880	17880	0
398	20241016	122800	60448770	17880	17880	17880	17880	0
399	20241016	122700	60448770	17880	17880	17880	17880	0
400	20241016	122600	60448770	17880	17880	17880	17880	0
401	20241016	122500	60448770	17880	17790	17880	17790	47
402	20241016	122400	59612550	17790	17790	17790	17790	0
403	20241016	122300	59612550	17790	17790	17790	17790	0
404	20241016	122200	59612550	17790	17790	17790	17790	1
405	20241016	122100	59594760	17790	17790	17790	17790	0
406	20241016	122000	59594760	17790	17790	17790	17790	0
407	20241016	121900	59594760	17790	17790	17790	17790	0
408	20241016	121800	59594760	17790	17790	17790	17790	0
409	20241016	121700	59594760	17790	17800	17800	17790	3
410	20241016	121600	59541380	17790	17790	17790	17790	0
411	20241016	121500	59541380	17790	17800	17800	17790	7
412	20241016	121400	59416840	17800	17800	17800	17800	0
413	20241016	121300	59416840	17800	17800	17800	17800	0
414	20241016	121200	59416840	17800	17800	17800	17800	0
415	20241016	121100	59416840	17800	17800	17800	17800	0
416	20241016	121000	59416840	17800	17800	17800	17800	0
417	20241016	120900	59416840	17800	17800	17800	17800	0
418	20241016	120800	59416840	17800	17800	17800	17800	0
419	20241016	120700	59416840	17800	17800	17800	17800	0
420	20241016	120600	59416840	17800	17800	17800	17800	0
421	20241016	120500	59416840	17800	17800	17800	17800	1
422	20241016	120400	59399040	17790	17790	17790	17790	38
423	20241016	120300	58723020	17790	17790	17790	17790	0
424	20241016	120200	58723020	17790	17790	17790	17790	0
425	20241016	120100	58723020	17790	17880	17880	17790	33
426	20241016	120000	58135680	17880	17880	17880	17880	38
427	20241016	115900	57456240	17890	17890	17890	17890	0
428	20241016	115800	57456240	17890	17890	17890	17890	0
429	20241016	115700	57456240	17890	17890	17890	17890	0
430	20241016	115600	57456240	17890	17890	17890	17890	0
431	20241016	115500	57456240	17890	17890	17890	17890	0
432	20241016	115400	57456240	17890	17890	17890	17890	0
433	20241016	115300	57456240	17890	17890	17890	17890	0
434	20241016	115200	57456240	17890	17890	17890	17890	0
435	20241016	115100	57456240	17890	17890	17890	17890	0
436	20241016	115000	57456240	17890	17890	17890	17890	0
437	20241016	114900	57456240	17890	17890	17890	17890	0
438	20241016	114800	57456240	17890	17890	17890	17890	0
439	20241016	114700	57456240	17890	17890	17890	17890	0
440	20241016	114600	57456240	17890	17890	17890	17890	0
441	20241016	114500	57456240	17890	17890	17890	17890	0
442	20241016	114400	57456240	17890	17890	17890	17890	0
443	20241016	114300	57456240	17890	17890	17890	17890	0
444	20241016	114200	57456240	17890	17890	17890	17890	17
445	20241016	114100	57152110	17890	17890	17890	17890	0
446	20241016	114000	57152110	17890	17890	17890	17890	1
447	20241016	113900	57134220	17770	17770	17770	17770	0
448	20241016	113800	57134220	17770	17770	17770	17770	0
449	20241016	113700	57134220	17770	17770	17770	17770	0
450	20241016	113600	57134220	17770	17770	17770	17770	0
451	20241016	113500	57134220	17770	17770	17770	17770	0
452	20241016	113400	57134220	17770	17770	17770	17770	0
453	20241016	113300	57134220	17770	17770	17770	17770	3
454	20241016	113200	57080910	17900	17900	17900	17900	0
455	20241016	113100	57080910	17900	17750	17900	17750	327
456	20241016	113000	51234140	17880	17880	17880	17880	12
457	20241016	112900	51019580	17840	17880	17880	17840	2
458	20241016	112800	50983860	17890	17890	17890	17890	0
459	20241016	112700	50983860	17890	17890	17890	17890	0
460	20241016	112600	50983860	17890	17890	17890	17890	0
461	20241016	112500	50983860	17890	17850	17890	17850	27
462	20241016	112400	50501330	17840	17840	17840	17840	0
463	20241016	112300	50501330	17840	17840	17840	17840	0
464	20241016	112200	50501330	17840	17840	17840	17840	0
465	20241016	112100	50501330	17840	17840	17840	17840	0
466	20241016	112000	50501330	17840	17840	17840	17840	0
467	20241016	111900	50501330	17840	17840	17840	17840	0
468	20241016	111800	50501330	17840	17840	17840	17840	0
469	20241016	111700	50501330	17840	17840	17840	17840	0
470	20241016	111600	50501330	17840	17840	17840	17840	0
471	20241016	111500	50501330	17840	17840	17840	17840	0
472	20241016	111400	50501330	17840	17840	17840	17840	0
473	20241016	111300	50501330	17840	17840	17840	17840	0
474	20241016	111200	50501330	17840	17840	17840	17840	1
475	20241016	111100	50483490	17830	17830	17830	17830	1
476	20241016	111000	50465660	17820	17820	17820	17820	0
477	20241016	110900	50465660	17820	17820	17820	17820	0
478	20241016	110800	50465660	17820	17820	17820	17820	0
479	20241016	110700	50465660	17820	17820	17820	17820	0
480	20241016	110600	50465660	17820	17820	17820	17820	0
481	20241016	110500	50465660	17820	17820	17820	17820	0
482	20241016	110400	50465660	17820	17820	17820	17820	0
483	20241016	110300	50465660	17820	17820	17820	17820	0
484	20241016	110200	50465660	17820	17820	17820	17820	0
485	20241016	110100	50465660	17820	17820	17820	17820	0
486	20241016	110000	50465660	17820	17730	17820	17730	2
487	20241016	105900	50430110	17810	17810	17810	17810	0
488	20241016	105800	50430110	17810	17810	17810	17810	0
489	20241016	105700	50430110	17810	17810	17810	17810	0
490	20241016	105600	50430110	17810	17810	17810	17810	0
491	20241016	105500	50430110	17810	17810	17810	17810	0
492	20241016	105400	50430110	17810	17810	17810	17810	0
493	20241016	105300	50430110	17810	17810	17810	17810	0
494	20241016	105200	50430110	17810	17810	17810	17810	0
495	20241016	105100	50430110	17810	17810	17810	17810	0
496	20241016	105000	50430110	17810	17810	17810	17810	0
497	20241016	104900	50430110	17810	17810	17810	17810	0
498	20241016	104800	50430110	17810	17810	17810	17810	0
499	20241016	104700	50430110	17810	17810	17810	17810	0
500	20241016	104600	50430110	17810	17810	17810	17810	0
501	20241016	104500	50430110	17810	17810	17810	17810	0
502	20241016	104400	50430110	17810	17810	17810	17810	0
503	20241016	104300	50430110	17810	17810	17810	17810	0
504	20241016	104200	50430110	17810	17810	17810	17810	0
505	20241016	104100	50430110	17810	17810	17810	17810	0
506	20241016	104000	50430110	17810	17810	17810	17810	1
507	20241016	103900	50412300	17720	17720	17720	17720	0
508	20241016	103800	50412300	17720	17720	17720	17720	0
509	20241016	103700	50412300	17720	17720	17720	17720	0
510	20241016	103600	50412300	17720	17720	17720	17720	0
511	20241016	103500	50412300	17720	17720	17720	17720	0
512	20241016	103400	50412300	17720	17720	17720	17720	0
513	20241016	103300	50412300	17720	17720	17720	17720	16
514	20241016	103200	50128780	17900	17890	17900	17890	18
515	20241016	103100	49806590	17900	17900	17900	17900	0
516	20241016	103000	49806590	17900	17900	17900	17900	0
517	20241016	102900	49806590	17900	17900	17900	17900	0
518	20241016	102800	49806590	17900	17900	17900	17900	0
519	20241016	102700	49806590	17900	17830	17900	17830	500
520	20241016	102600	40862120	17830	17830	17830	17830	0
521	20241016	102500	40862120	17830	17830	17830	17830	0
522	20241016	102400	40862120	17830	17830	17830	17830	0
523	20241016	102300	40862120	17830	17830	17830	17830	0
524	20241016	102200	40862120	17830	17830	17830	17830	1
525	20241016	102100	40844290	17720	17720	17720	17720	2
526	20241016	102000	40808850	17840	17840	17840	17840	0
527	20241016	101900	40808850	17840	17840	17840	17840	0
528	20241016	101800	40808850	17840	17840	17840	17840	0
529	20241016	101700	40808850	17840	17840	17840	17840	0
530	20241016	101600	40808850	17840	17840	17840	17840	0
531	20241016	101500	40808850	17840	17840	17840	17840	0
532	20241016	101400	40808850	17840	17840	17840	17840	0
533	20241016	101300	40808850	17840	17840	17840	17840	0
534	20241016	101200	40808850	17840	17840	17840	17840	0
535	20241016	101100	40808850	17840	17840	17840	17840	0
536	20241016	101000	40808850	17840	17840	17840	17840	0
537	20241016	100900	40808850	17840	17840	17840	17840	1
538	20241016	100800	40791010	17710	17760	17760	17710	5
539	20241016	100700	40702400	17810	17810	17810	17810	0
540	20241016	100600	40702400	17810	17810	17810	17810	0
541	20241016	100500	40702400	17810	17810	17810	17810	0
542	20241016	100400	40702400	17810	17810	17810	17810	0
543	20241016	100300	40702400	17810	17810	17810	17810	0
544	20241016	100200	40702400	17810	17810	17810	17810	0
545	20241016	100100	40702400	17810	17810	17810	17810	0
546	20241016	100000	40702400	17810	17810	17810	17810	1
547	20241016	095900	40684590	17870	17870	17870	17870	0
548	20241016	095800	40684590	17870	17870	17870	17870	0
549	20241016	095700	40684590	17870	17870	17870	17870	0
550	20241016	095600	40684590	17870	17870	17870	17870	0
551	20241016	095500	40684590	17870	17870	17870	17870	0
552	20241016	095400	40684590	17870	17870	17870	17870	0
553	20241016	095300	40684590	17870	17870	17870	17870	5
554	20241016	095200	40595240	17860	17860	17860	17860	0
555	20241016	095100	40595240	17860	17860	17860	17860	0
556	20241016	095000	40595240	17860	17860	17860	17860	4
557	20241016	094900	40523800	17860	17860	17860	17860	0
558	20241016	094800	40523800	17860	17860	17860	17860	0
559	20241016	094700	40523800	17860	17860	17860	17860	35
560	20241016	094600	39898700	17860	17860	17860	17860	0
561	20241016	094500	39898700	17860	17860	17860	17860	0
562	20241016	094400	39898700	17860	17860	17860	17860	0
563	20241016	094300	39898700	17860	17860	17860	17860	0
564	20241016	094200	39898700	17860	17860	17860	17860	7
565	20241016	094100	39773680	17860	17860	17860	17860	21
566	20241016	094000	39398620	17860	17860	17860	17860	0
567	20241016	093900	39398620	17860	17860	17860	17860	6
568	20241016	093800	39291460	17870	17870	17870	17870	0
569	20241016	093700	39291460	17870	17870	17870	17870	30
570	20241016	093600	38755360	17870	17870	17870	17870	300
571	20241016	093500	33394360	17870	17870	17870	17870	0
572	20241016	093400	33394360	17870	17900	17900	17870	16
573	20241016	093300	33108110	17900	17900	17900	17900	5
574	20241016	093200	33018610	17900	17850	17900	17620	222
575	20241016	093100	29048730	17810	17840	17840	17810	2
576	20241016	093000	29013080	17840	17840	17840	17840	0
577	20241016	092900	29013080	17840	17820	17840	17620	499
578	20241016	092800	20120980	17820	17700	17850	17700	1086
579	20241016	092700	812760	17700	17700	17700	17700	0
580	20241016	092600	812760	17700	17700	17700	17700	0
581	20241016	092500	812760	17700	17700	17700	17700	0
582	20241016	092400	812760	17700	17700	17700	17700	0
583	20241016	092300	812760	17700	17700	17700	17700	0
584	20241016	092200	812760	17700	17700	17700	17700	0
585	20241016	092100	812760	17700	17700	17700	17700	0
586	20241016	092000	812760	17700	17700	17700	17700	0
587	20241016	091900	812760	17700	17700	17700	17700	0
588	20241016	091800	812760	17700	17700	17700	17700	5
589	20241016	091700	724260	17610	17610	17610	17610	0
590	20241016	091600	724260	17610	17610	17610	17610	0
591	20241016	091500	724260	17610	17610	17610	17610	0
592	20241016	091400	724260	17610	17610	17610	17610	0
593	20241016	091300	724260	17610	17610	17610	17610	0
594	20241016	091200	724260	17610	17610	17610	17610	0
595	20241016	091100	724260	17610	17610	17610	17610	10
596	20241016	091000	548160	17610	17610	17610	17610	3
597	20241016	090900	495330	17700	17700	17700	17700	0
598	20241016	090800	495330	17700	17700	17700	17700	1
599	20241016	090700	477630	17610	17610	17610	17610	0
600	20241016	090600	477630	17610	17610	17610	17610	1
601	20241016	090500	460020	17610	17610	17610	17610	0
602	20241016	090400	460020	17610	17610	17610	17610	1
603	20241016	090300	442410	17610	17610	17610	17610	0
604	20241016	090200	442410	17610	17610	17610	17610	1
605	20241016	090100	424800	17700	17700	17700	17700	0
606	20241016	090000	424800	17700	17700	17700	17700	24