KissMeData/051500/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193400	250564490	18350	18350	18350	18350	2543
3	20241011	193300	250564490	18350	18350	18350	18350	0
4	20241011	193200	250564490	18350	18350	18350	18350	0
5	20241011	193100	250564490	18350	18350	18350	18350	0
6	20241011	193000	250564490	18350	18350	18350	18350	0
7	20241011	192900	250564490	18350	18350	18350	18350	0
8	20241011	192800	250564490	18350	18350	18350	18350	0
9	20241011	192700	250564490	18350	18350	18350	18350	0
10	20241011	192600	250564490	18350	18350	18350	18350	0
11	20241011	192500	250564490	18350	18350	18350	18350	0
12	20241011	192400	250564490	18350	18350	18350	18350	0
13	20241011	192300	250564490	18350	18350	18350	18350	0
14	20241011	192200	250564490	18350	18350	18350	18350	0
15	20241011	192100	250564490	18350	18350	18350	18350	0
16	20241011	192000	250564490	18350	18350	18350	18350	0
17	20241011	191900	250564490	18350	18350	18350	18350	0
18	20241011	191800	250564490	18350	18350	18350	18350	0
19	20241011	191700	250564490	18350	18350	18350	18350	0
20	20241011	191600	250564490	18350	18350	18350	18350	0
21	20241011	191500	250564490	18350	18350	18350	18350	0
22	20241011	191400	250564490	18350	18350	18350	18350	0
23	20241011	191300	250564490	18350	18350	18350	18350	0
24	20241011	191200	250564490	18350	18350	18350	18350	0
25	20241011	191100	250564490	18350	18350	18350	18350	0
26	20241011	191000	250564490	18350	18350	18350	18350	0
27	20241011	190900	250564490	18350	18350	18350	18350	0
28	20241011	190800	250564490	18350	18350	18350	18350	0
29	20241011	190700	250564490	18350	18350	18350	18350	0
30	20241011	190600	250564490	18350	18350	18350	18350	0
31	20241011	190500	250564490	18350	18350	18350	18350	0
32	20241011	190400	250564490	18350	18350	18350	18350	2543
33	20241011	190300	250564490	18350	18350	18350	18350	0
34	20241011	190200	250564490	18350	18350	18350	18350	0
35	20241011	190100	250564490	18350	18350	18350	18350	0
36	20241011	190000	250564490	18350	18350	18350	18350	0
37	20241011	185900	250564490	18350	18350	18350	18350	0
38	20241011	185800	250564490	18350	18350	18350	18350	0
39	20241011	185700	250564490	18350	18350	18350	18350	0
40	20241011	185600	250564490	18350	18350	18350	18350	0
41	20241011	185500	250564490	18350	18350	18350	18350	0
42	20241011	185400	250564490	18350	18350	18350	18350	0
43	20241011	185300	250564490	18350	18350	18350	18350	0
44	20241011	185200	250564490	18350	18350	18350	18350	0
45	20241011	185100	250564490	18350	18350	18350	18350	0
46	20241011	185000	250564490	18350	18350	18350	18350	0
47	20241011	184900	250564490	18350	18350	18350	18350	0
48	20241011	184800	250564490	18350	18350	18350	18350	0
49	20241011	184700	250564490	18350	18350	18350	18350	0
50	20241011	184600	250564490	18350	18350	18350	18350	0
51	20241011	184500	250564490	18350	18350	18350	18350	0
52	20241011	184400	250564490	18350	18350	18350	18350	0
53	20241011	184300	250564490	18350	18350	18350	18350	0
54	20241011	184200	250564490	18350	18350	18350	18350	0
55	20241011	184100	250564490	18350	18350	18350	18350	0
56	20241011	184000	250564490	18350	18350	18350	18350	0
57	20241011	183900	250564490	18350	18350	18350	18350	0
58	20241011	183800	250564490	18350	18350	18350	18350	0
59	20241011	183700	250564490	18350	18350	18350	18350	0
60	20241011	183600	250564490	18350	18350	18350	18350	0
61	20241011	183500	250564490	18350	18350	18350	18350	0
62	20241011	183400	250564490	18350	18350	18350	18350	2543
63	20241011	183300	250564490	18350	18350	18350	18350	0
64	20241011	183200	250564490	18350	18350	18350	18350	0
65	20241011	183100	250564490	18350	18350	18350	18350	0
66	20241011	183000	250564490	18350	18350	18350	18350	0
67	20241011	182900	250564490	18350	18350	18350	18350	0
68	20241011	182800	250564490	18350	18350	18350	18350	0
69	20241011	182700	250564490	18350	18350	18350	18350	0
70	20241011	182600	250564490	18350	18350	18350	18350	0
71	20241011	182500	250564490	18350	18350	18350	18350	0
72	20241011	182400	250564490	18350	18350	18350	18350	0
73	20241011	182300	250564490	18350	18350	18350	18350	0
74	20241011	182200	250564490	18350	18350	18350	18350	0
75	20241011	182100	250564490	18350	18350	18350	18350	0
76	20241011	182000	250564490	18350	18350	18350	18350	0
77	20241011	181900	250564490	18350	18350	18350	18350	0
78	20241011	181800	250564490	18350	18350	18350	18350	0
79	20241011	181700	250564490	18350	18350	18350	18350	0
80	20241011	181600	250564490	18350	18350	18350	18350	0
81	20241011	181500	250564490	18350	18350	18350	18350	0
82	20241011	181400	250564490	18350	18350	18350	18350	0
83	20241011	181300	250564490	18350	18350	18350	18350	0
84	20241011	181200	250564490	18350	18350	18350	18350	0
85	20241011	181100	250564490	18350	18350	18350	18350	0
86	20241011	181000	250564490	18350	18350	18350	18350	0
87	20241011	180900	250564490	18350	18350	18350	18350	0
88	20241011	180800	250564490	18350	18350	18350	18350	0
89	20241011	180700	250564490	18350	18350	18350	18350	0
90	20241011	180600	250564490	18350	18350	18350	18350	0
91	20241011	180500	250564490	18350	18350	18350	18350	0
92	20241011	180400	250564490	18350	18350	18350	18350	2543
93	20241011	180300	250564490	18350	18350	18350	18350	0
94	20241011	180200	250564490	18350	18350	18350	18350	0
95	20241011	180100	250564490	18350	18350	18350	18350	0
96	20241011	180000	250564490	18350	18350	18350	18350	0
97	20241011	175900	250564490	18350	18350	18350	18350	0
98	20241011	175800	250564490	18350	18350	18350	18350	0
99	20241011	175700	250564490	18350	18350	18350	18350	0
100	20241011	175600	250564490	18350	18350	18350	18350	0
101	20241011	175500	250564490	18350	18350	18350	18350	0
102	20241011	175400	250564490	18350	18350	18350	18350	0
103	20241011	175300	250564490	18350	18350	18350	18350	0
104	20241011	175200	250564490	18350	18350	18350	18350	0
105	20241011	175100	250564490	18350	18350	18350	18350	0
106	20241011	175000	250564490	18350	18350	18350	18350	0
107	20241011	174900	250564490	18350	18350	18350	18350	0
108	20241011	174800	250564490	18350	18350	18350	18350	0
109	20241011	174700	250564490	18350	18350	18350	18350	0
110	20241011	174600	250564490	18350	18350	18350	18350	0
111	20241011	174500	250564490	18350	18350	18350	18350	0
112	20241011	174400	250564490	18350	18350	18350	18350	0
113	20241011	174300	250564490	18350	18350	18350	18350	0
114	20241011	174200	250564490	18350	18350	18350	18350	0
115	20241011	174100	250564490	18350	18350	18350	18350	0
116	20241011	174000	250564490	18350	18350	18350	18350	0
117	20241011	173900	250564490	18350	18350	18350	18350	0
118	20241011	173800	250564490	18350	18350	18350	18350	0
119	20241011	173700	250564490	18350	18350	18350	18350	0
120	20241011	173600	250564490	18350	18350	18350	18350	0
121	20241011	173500	250564490	18350	18350	18350	18350	0
122	20241011	173400	250564490	18350	18350	18350	18350	2543
123	20241011	173300	250564490	18350	18350	18350	18350	0
124	20241011	173200	250564490	18350	18350	18350	18350	0
125	20241011	173100	250564490	18350	18350	18350	18350	0
126	20241011	173000	250564490	18350	18350	18350	18350	0
127	20241011	172900	250564490	18350	18350	18350	18350	0
128	20241011	172800	250564490	18350	18350	18350	18350	0
129	20241011	172700	250564490	18350	18350	18350	18350	0
130	20241011	172600	250564490	18350	18350	18350	18350	0
131	20241011	172500	250564490	18350	18350	18350	18350	0
132	20241011	172400	250564490	18350	18350	18350	18350	0
133	20241011	172300	250564490	18350	18350	18350	18350	0
134	20241011	172200	250564490	18350	18350	18350	18350	0
135	20241011	172100	250564490	18350	18350	18350	18350	0
136	20241011	172000	250564490	18350	18350	18350	18350	0
137	20241011	171900	250564490	18350	18350	18350	18350	0
138	20241011	171800	250564490	18350	18350	18350	18350	0
139	20241011	171700	250564490	18350	18350	18350	18350	0
140	20241011	171600	250564490	18350	18350	18350	18350	0
141	20241011	171500	250564490	18350	18350	18350	18350	0
142	20241011	171400	250564490	18350	18350	18350	18350	0
143	20241011	171300	250564490	18350	18350	18350	18350	0
144	20241011	171200	250564490	18350	18350	18350	18350	0
145	20241011	171100	250564490	18350	18350	18350	18350	0
146	20241011	171000	250564490	18350	18350	18350	18350	0
147	20241011	170900	250564490	18350	18350	18350	18350	0
148	20241011	170800	250564490	18350	18350	18350	18350	0
149	20241011	170700	250564490	18350	18350	18350	18350	0
150	20241011	170600	250564490	18350	18350	18350	18350	0
151	20241011	170500	250564490	18350	18350	18350	18350	0
152	20241011	170400	250564490	18350	18350	18350	18350	2543
153	20241011	170300	250564490	18350	18350	18350	18350	0
154	20241011	170200	250564490	18350	18350	18350	18350	0
155	20241011	170100	250564490	18350	18350	18350	18350	0
156	20241011	170000	250564490	18350	18350	18350	18350	0
157	20241011	165900	250564490	18350	18350	18350	18350	0
158	20241011	165800	250564490	18350	18350	18350	18350	0
159	20241011	165700	250564490	18350	18350	18350	18350	0
160	20241011	165600	250564490	18350	18350	18350	18350	0
161	20241011	165500	250564490	18350	18350	18350	18350	0
162	20241011	165400	250564490	18350	18350	18350	18350	0
163	20241011	165300	250564490	18350	18350	18350	18350	0
164	20241011	165200	250564490	18350	18350	18350	18350	0
165	20241011	165100	250564490	18350	18350	18350	18350	0
166	20241011	165000	250564490	18350	18350	18350	18350	0
167	20241011	164900	250564490	18350	18350	18350	18350	0
168	20241011	164800	250564490	18350	18350	18350	18350	0
169	20241011	164700	250564490	18350	18350	18350	18350	0
170	20241011	164600	250564490	18350	18350	18350	18350	0
171	20241011	164500	250564490	18350	18350	18350	18350	0
172	20241011	164400	250564490	18350	18350	18350	18350	0
173	20241011	164300	250564490	18350	18350	18350	18350	0
174	20241011	164200	250564490	18350	18350	18350	18350	0
175	20241011	164100	250564490	18350	18350	18350	18350	0
176	20241011	164000	250564490	18350	18350	18350	18350	0
177	20241011	163900	250564490	18350	18350	18350	18350	0
178	20241011	163800	250564490	18350	18350	18350	18350	0
179	20241011	163700	250564490	18350	18350	18350	18350	0
180	20241011	163600	250564490	18350	18350	18350	18350	0
181	20241011	163500	250564490	18350	18350	18350	18350	0
182	20241011	163400	250564490	18350	18350	18350	18350	2543
183	20241011	163300	250564490	18350	18350	18350	18350	0
184	20241011	163200	250564490	18350	18350	18350	18350	0
185	20241011	163100	250564490	18350	18350	18350	18350	0
186	20241011	163000	250564490	18350	18350	18350	18350	0
187	20241011	162900	250564490	18350	18350	18350	18350	0
188	20241011	162800	250564490	18350	18350	18350	18350	0
189	20241011	162700	250564490	18350	18350	18350	18350	0
190	20241011	162600	250564490	18350	18350	18350	18350	0
191	20241011	162500	250564490	18350	18350	18350	18350	0
192	20241011	162400	250564490	18350	18350	18350	18350	0
193	20241011	162300	250564490	18350	18350	18350	18350	0
194	20241011	162200	250564490	18350	18350	18350	18350	0
195	20241011	162100	250564490	18350	18350	18350	18350	0
196	20241011	162000	250564490	18350	18350	18350	18350	0
197	20241011	161900	250564490	18350	18350	18350	18350	0
198	20241011	161800	250564490	18350	18350	18350	18350	0
199	20241011	161700	250564490	18350	18350	18350	18350	0
200	20241011	161600	250564490	18350	18350	18350	18350	0
201	20241011	161500	250564490	18350	18350	18350	18350	0
202	20241011	161400	250564490	18350	18350	18350	18350	0
203	20241011	161300	250564490	18350	18350	18350	18350	0
204	20241011	161200	250564490	18350	18350	18350	18350	0
205	20241011	161100	250564490	18350	18350	18350	18350	0
206	20241011	161000	250564490	18350	18350	18350	18350	0
207	20241011	160900	250564490	18350	18350	18350	18350	0
208	20241011	160800	250564490	18350	18350	18350	18350	0
209	20241011	160700	250564490	18350	18350	18350	18350	0
210	20241011	160600	250564490	18350	18350	18350	18350	0
211	20241011	160500	250564490	18350	18350	18350	18350	0
212	20241011	160400	250564490	18350	18350	18350	18350	2543
213	20241011	160300	250564490	18350	18350	18350	18350	0
214	20241011	160200	250564490	18350	18350	18350	18350	0
215	20241011	160100	250564490	18350	18350	18350	18350	0
216	20241011	160000	250564490	18350	18350	18350	18350	0
217	20241011	155900	250564490	18350	18350	18350	18350	0
218	20241011	155800	250564490	18350	18350	18350	18350	0
219	20241011	155700	250564490	18350	18350	18350	18350	0
220	20241011	155600	250564490	18350	18350	18350	18350	0
221	20241011	155500	250564490	18350	18350	18350	18350	0
222	20241011	155400	250564490	18350	18350	18350	18350	0
223	20241011	155300	250564490	18350	18350	18350	18350	0
224	20241011	155200	250564490	18350	18350	18350	18350	0
225	20241011	155100	250564490	18350	18350	18350	18350	0
226	20241011	155000	250564490	18350	18350	18350	18350	0
227	20241011	154900	250564490	18350	18350	18350	18350	0
228	20241011	154800	250564490	18350	18350	18350	18350	0
229	20241011	154700	250564490	18350	18350	18350	18350	0
230	20241011	154600	250564490	18350	18350	18350	18350	0
231	20241011	154500	250564490	18350	18350	18350	18350	0
232	20241011	154400	250564490	18350	18350	18350	18350	0
233	20241011	154300	250564490	18350	18350	18350	18350	0
234	20241011	154200	250564490	18350	18350	18350	18350	0
235	20241011	154100	250564490	18350	18350	18350	18350	0
236	20241011	154000	250564490	18350	18350	18350	18350	0
237	20241011	153900	250564490	18350	18350	18350	18350	0
238	20241011	153800	250564490	18350	18350	18350	18350	0
239	20241011	153700	250564490	18350	18350	18350	18350	0
240	20241011	153600	250564490	18350	18350	18350	18350	0
241	20241011	153500	250564490	18350	18350	18350	18350	0
242	20241011	153400	250564490	18350	18350	18350	18350	2543
243	20241011	153300	250564490	18350	18350	18350	18350	0
244	20241011	153200	250564490	18350	18350	18350	18350	0
245	20241011	153100	250564490	18350	18350	18350	18350	0
246	20241011	153000	250564490	18350	18350	18350	18350	2543
247	20241011	152900	203900440	18970	18970	18970	18970	0
248	20241011	152800	203900440	18970	18970	18970	18970	0
249	20241011	152700	203900440	18970	18970	18970	18970	0
250	20241011	152600	203900440	18970	18970	18970	18970	0
251	20241011	152500	203900440	18970	18970	18970	18970	0
252	20241011	152400	203900440	18970	18970	18970	18970	0
253	20241011	152300	203900440	18970	18970	18970	18970	0
254	20241011	152200	203900440	18970	18970	18970	18970	0
255	20241011	152100	203900440	18970	18970	18970	18970	0
256	20241011	152000	203900440	18970	18970	18970	18970	0
257	20241011	151900	203900440	18970	18970	18970	18970	14
258	20241011	151800	203634860	18970	18970	18970	18970	29
259	20241011	151700	203084730	18990	18990	18990	18990	0
260	20241011	151600	203084730	18990	18990	18990	18990	0
261	20241011	151500	203084730	18990	18980	18990	18980	50
262	20241011	151400	202135560	18980	18980	18980	18980	0
263	20241011	151300	202135560	18980	18980	18980	18980	0
264	20241011	151200	202135560	18980	18980	18980	18980	3
265	20241011	151100	202078620	18980	18980	18980	18980	1
266	20241011	151000	202059640	18980	18980	18980	18980	0
267	20241011	150900	202059640	18980	18980	18980	18980	0
268	20241011	150800	202059640	18980	18980	18980	18980	0
269	20241011	150700	202059640	18980	18980	18980	18980	50
270	20241011	150600	201110640	18970	18970	18970	18970	0
271	20241011	150500	201110640	18970	18970	18970	18970	0
272	20241011	150400	201110640	18970	18970	18970	18970	0
273	20241011	150300	201110640	18970	18970	18970	18970	0
274	20241011	150200	201110640	18970	18970	18970	18970	0
275	20241011	150100	201110640	18970	18970	18970	18970	0
276	20241011	150000	201110640	18970	18970	18970	18970	0
277	20241011	145900	201110640	18970	18960	18970	18960	268
278	20241011	145800	196026900	18960	18960	18960	18960	5
279	20241011	145700	195932100	18950	18950	18950	18950	0
280	20241011	145600	195932100	18950	18950	18950	18950	1
281	20241011	145500	195913150	18950	18950	18950	18950	1
282	20241011	145400	195894200	18940	18940	18940	18940	0
283	20241011	145300	195894200	18940	18940	18940	18940	0
284	20241011	145200	195894200	18940	18940	18940	18940	0
285	20241011	145100	195894200	18940	18940	18940	18940	0
286	20241011	145000	195894200	18940	18940	18940	18940	0
287	20241011	144900	195894200	18940	18940	18940	18940	0
288	20241011	144800	195894200	18940	18940	18940	18940	0
289	20241011	144700	195894200	18940	18940	18940	18940	0
290	20241011	144600	195894200	18940	18940	18940	18940	0
291	20241011	144500	195894200	18940	18950	18950	18940	108
292	20241011	144400	193848410	18950	18950	18950	18950	0
293	20241011	144300	193848410	18950	18950	18950	18950	23
294	20241011	144200	193412560	18950	18950	18950	18950	0
295	20241011	144100	193412560	18950	18950	18950	18950	66
296	20241011	144000	192161860	18940	18950	18950	18940	24
297	20241011	143900	191707290	18950	18950	18950	18950	0
298	20241011	143800	191707290	18950	18950	18950	18950	100
299	20241011	143700	189812290	18950	18940	18950	18940	205
300	20241011	143600	185927590	18950	18950	18950	18950	0
301	20241011	143500	185927590	18950	18950	18950	18950	0
302	20241011	143400	185927590	18950	18950	18950	18950	0
303	20241011	143300	185927590	18950	18950	18950	18950	1
304	20241011	143200	185908640	18950	18950	18950	18950	0
305	20241011	143100	185908640	18950	18950	18950	18950	45
306	20241011	143000	185055890	18950	18950	18950	18950	0
307	20241011	142900	185055890	18950	18950	18950	18950	5
308	20241011	142800	184961140	18940	18940	18940	18940	0
309	20241011	142700	184961140	18940	18940	18940	18940	0
310	20241011	142600	184961140	18940	18940	18940	18940	25
311	20241011	142500	184487640	18940	18940	18940	18940	0
312	20241011	142400	184487640	18940	18940	18940	18940	0
313	20241011	142300	184487640	18940	18940	18940	18940	1
314	20241011	142200	184468700	18940	18940	18940	18940	1
315	20241011	142100	184449760	18950	18950	18950	18950	2
316	20241011	142000	184411860	18940	18940	18940	18940	0
317	20241011	141900	184411860	18940	18940	18940	18940	0
318	20241011	141800	184411860	18940	18940	18940	18940	0
319	20241011	141700	184411860	18940	18940	18940	18940	0
320	20241011	141600	184411860	18940	18940	18940	18940	1
321	20241011	141500	184392920	18930	18930	18930	18930	0
322	20241011	141400	184392920	18930	18930	18930	18930	25
323	20241011	141300	183919670	18930	18930	18930	18930	0
324	20241011	141200	183919670	18930	18930	18930	18930	0
325	20241011	141100	183919670	18930	18930	18930	18930	0
326	20241011	141000	183919670	18930	18930	18930	18930	0
327	20241011	140900	183919670	18930	18930	18930	18930	0
328	20241011	140800	183919670	18930	18930	18930	18930	0
329	20241011	140700	183919670	18930	18930	18930	18930	736
330	20241011	140600	169987190	18940	18940	18940	18940	0
331	20241011	140500	169987190	18940	18950	18950	18940	292
332	20241011	140400	164456680	18950	18940	18950	18940	3
333	20241011	140300	164399840	18940	18940	18940	18940	23
334	20241011	140200	163964220	18950	18950	18950	18950	0
335	20241011	140100	163964220	18950	18950	18950	18950	0
336	20241011	140000	163964220	18950	18950	18950	18950	67
337	20241011	135900	162694570	18950	18950	18950	18950	0
338	20241011	135800	162694570	18950	18950	18950	18950	20
339	20241011	135700	162315570	18950	18950	18950	18950	1
340	20241011	135600	162296620	18950	18950	18950	18950	0
341	20241011	135500	162296620	18950	18950	18950	18950	0
342	20241011	135400	162296620	18950	18950	18950	18950	0
343	20241011	135300	162296620	18950	18950	18950	18950	2
344	20241011	135200	162258720	18950	18950	18950	18950	0
345	20241011	135100	162258720	18950	18950	18950	18950	0
346	20241011	135000	162258720	18950	18950	18950	18950	111
347	20241011	134900	160155270	18950	18950	18950	18950	0
348	20241011	134800	160155270	18950	18950	18950	18950	0
349	20241011	134700	160155270	18950	18950	18950	18950	0
350	20241011	134600	160155270	18950	18950	18950	18950	1
351	20241011	134500	160136320	18950	18950	18950	18950	0
352	20241011	134400	160136320	18950	18950	18950	18950	0
353	20241011	134300	160136320	18950	18950	18950	18950	0
354	20241011	134200	160136320	18950	18950	18950	18950	0
355	20241011	134100	160136320	18950	18950	18950	18950	0
356	20241011	134000	160136320	18950	18950	18950	18950	0
357	20241011	133900	160136320	18950	18950	18950	18950	0
358	20241011	133800	160136320	18950	18950	18950	18950	0
359	20241011	133700	160136320	18950	18950	18950	18950	0
360	20241011	133600	160136320	18950	18950	18950	18950	0
361	20241011	133500	160136320	18950	18960	18960	18950	56
362	20241011	133400	159075100	18980	18980	18980	18980	2
363	20241011	133300	159037140	18980	18980	18980	18980	0
364	20241011	133200	159037140	18980	18980	18980	18980	0
365	20241011	133100	159037140	18980	18980	18980	18980	0
366	20241011	133000	159037140	18980	18980	18980	18980	0
367	20241011	132900	159037140	18980	18980	18980	18980	1
368	20241011	132800	159018160	18980	18980	18980	18980	0
369	20241011	132700	159018160	18980	18960	18980	18960	200
370	20241011	132600	155222420	18950	18950	18950	18950	0
371	20241011	132500	155222420	18950	18950	18950	18950	17
372	20241011	132400	154900270	18950	18950	18950	18950	7
373	20241011	132300	154767620	18940	18940	18940	18940	5
374	20241011	132200	154672920	18940	18940	18940	18940	10
375	20241011	132100	154483520	18950	18950	18950	18950	1
376	20241011	132000	154464570	18940	18940	18940	18940	0
377	20241011	131900	154464570	18940	18940	18940	18940	0
378	20241011	131800	154464570	18940	18930	18940	18930	4
379	20241011	131700	154388820	18930	18930	18930	18930	0
380	20241011	131600	154388820	18930	18930	18930	18930	0
381	20241011	131500	154388820	18930	18930	18930	18930	0
382	20241011	131400	154388820	18930	18930	18930	18930	0
383	20241011	131300	154388820	18930	18930	18930	18930	0
384	20241011	131200	154388820	18930	18930	18930	18930	0
385	20241011	131100	154388820	18930	18930	18930	18930	0
386	20241011	131000	154388820	18930	18930	18930	18930	1
387	20241011	130900	154369890	18920	18920	18920	18920	0
388	20241011	130800	154369890	18920	18920	18920	18920	0
389	20241011	130700	154369890	18920	19010	19010	18920	3778
390	20241011	130600	82654870	19010	19010	19010	19010	0
391	20241011	130500	82654870	19010	19010	19010	19010	7
392	20241011	130400	82521800	19020	19020	19020	19020	0
393	20241011	130300	82521800	19020	19020	19020	19020	98
394	20241011	130200	80657840	19020	19020	19020	19020	0
395	20241011	130100	80657840	19020	19020	19020	19020	0
396	20241011	130000	80657840	19020	19030	19030	19020	2
397	20241011	125900	80619790	19020	19020	19020	19020	0
398	20241011	125800	80619790	19020	19020	19020	19020	1
399	20241011	125700	80600770	19020	19020	19020	19020	1
400	20241011	125600	80581750	19030	19030	19030	19030	2
401	20241011	125500	80543690	19030	19030	19030	19030	1
402	20241011	125400	80524660	19020	19020	19020	19020	20
403	20241011	125300	80144260	19020	19020	19020	19020	0
404	20241011	125200	80144260	19020	19020	19020	19020	0
405	20241011	125100	80144260	19020	19020	19020	19020	0
406	20241011	125000	80144260	19020	19020	19020	19020	0
407	20241011	124900	80144260	19020	19020	19020	19020	17
408	20241011	124800	79820920	19030	19030	19030	19030	0
409	20241011	124700	79820920	19030	19030	19030	19030	0
410	20241011	124600	79820920	19030	19030	19030	19030	0
411	20241011	124500	79820920	19030	19030	19030	19030	0
412	20241011	124400	79820920	19030	19030	19030	19030	0
413	20241011	124300	79820920	19030	19030	19030	19030	15
414	20241011	124200	79535470	19020	19020	19020	19020	0
415	20241011	124100	79535470	19020	19020	19020	19020	0
416	20241011	124000	79535470	19020	19020	19020	19020	0
417	20241011	123900	79535470	19020	19020	19020	19020	0
418	20241011	123800	79535470	19020	19020	19020	19020	1
419	20241011	123700	79516450	19030	19030	19030	19030	0
420	20241011	123600	79516450	19030	19030	19030	19030	0
421	20241011	123500	79516450	19030	19030	19030	19030	0
422	20241011	123400	79516450	19030	19030	19030	19030	0
423	20241011	123300	79516450	19030	19030	19030	19030	0
424	20241011	123200	79516450	19030	19030	19030	19030	0
425	20241011	123100	79516450	19030	19030	19030	19030	7
426	20241011	123000	79383240	19020	19020	19020	19020	0
427	20241011	122900	79383240	19020	19020	19020	19020	0
428	20241011	122800	79383240	19020	19030	19030	19020	17
429	20241011	122700	79059890	19020	19020	19020	19020	1
430	20241011	122600	79040870	19020	19020	19020	19020	0
431	20241011	122500	79040870	19020	19020	19020	19020	0
432	20241011	122400	79040870	19020	19020	19020	19020	0
433	20241011	122300	79040870	19020	19020	19020	19020	0
434	20241011	122200	79040870	19020	19020	19020	19020	0
435	20241011	122100	79040870	19020	19020	19020	19020	0
436	20241011	122000	79040870	19020	19020	19020	19020	0
437	20241011	121900	79040870	19020	19020	19020	19020	0
438	20241011	121800	79040870	19020	19020	19020	19020	4
439	20241011	121700	78964790	19030	19030	19030	19030	3
440	20241011	121600	78907700	19020	19020	19020	19020	0
441	20241011	121500	78907700	19020	19020	19020	19020	0
442	20241011	121400	78907700	19020	19020	19020	19020	0
443	20241011	121300	78907700	19020	19020	19020	19020	10
444	20241011	121200	78717500	19020	19020	19020	19020	0
445	20241011	121100	78717500	19020	19020	19020	19020	1
446	20241011	121000	78698480	19020	19020	19020	19020	0
447	20241011	120900	78698480	19020	19020	19020	19020	1
448	20241011	120800	78679460	19020	19020	19020	19020	0
449	20241011	120700	78679460	19020	19020	19020	19020	0
450	20241011	120600	78679460	19020	19020	19020	19020	0
451	20241011	120500	78679460	19020	19020	19020	19020	0
452	20241011	120400	78679460	19020	19020	19020	19020	0
453	20241011	120300	78679460	19020	19020	19020	19020	0
454	20241011	120200	78679460	19020	19020	19020	19020	0
455	20241011	120100	78679460	19020	19020	19020	19020	0
456	20241011	120000	78679460	19020	19020	19020	19020	0
457	20241011	115900	78679460	19020	19020	19020	19020	1
458	20241011	115800	78660440	19020	19020	19020	19020	0
459	20241011	115700	78660440	19020	19020	19020	19020	0
460	20241011	115600	78660440	19020	19020	19020	19020	0
461	20241011	115500	78660440	19020	19020	19020	19020	1
462	20241011	115400	78641420	19020	19020	19020	19020	0
463	20241011	115300	78641420	19020	19020	19020	19020	0
464	20241011	115200	78641420	19020	19020	19020	19020	0
465	20241011	115100	78641420	19020	19020	19020	19020	0
466	20241011	115000	78641420	19020	19020	19020	19020	0
467	20241011	114900	78641420	19020	19020	19020	19020	1
468	20241011	114800	78622400	19020	19020	19020	19020	0
469	20241011	114700	78622400	19020	19020	19020	19020	0
470	20241011	114600	78622400	19020	19020	19020	19020	0
471	20241011	114500	78622400	19020	19020	19020	19020	0
472	20241011	114400	78622400	19020	19020	19020	19020	0
473	20241011	114300	78622400	19020	19020	19020	19020	0
474	20241011	114200	78622400	19020	19020	19020	19020	0
475	20241011	114100	78622400	19020	19020	19020	19020	0
476	20241011	114000	78622400	19020	19020	19020	19020	0
477	20241011	113900	78622400	19020	19020	19020	19020	0
478	20241011	113800	78622400	19020	19020	19020	19020	0
479	20241011	113700	78622400	19020	19020	19020	19020	0
480	20241011	113600	78622400	19020	19020	19020	19020	0
481	20241011	113500	78622400	19020	19020	19020	19020	0
482	20241011	113400	78622400	19020	19020	19020	19020	3
483	20241011	113300	78565340	19010	19010	19010	19010	0
484	20241011	113200	78565340	19010	19010	19010	19010	0
485	20241011	113100	78565340	19010	19010	19010	19010	1
486	20241011	113000	78546330	19010	19010	19010	19010	0
487	20241011	112900	78546330	19010	19010	19010	19010	0
488	20241011	112800	78546330	19010	19010	19010	19010	0
489	20241011	112700	78546330	19010	19010	19010	19010	0
490	20241011	112600	78546330	19010	19010	19010	19010	0
491	20241011	112500	78546330	19010	19010	19010	19010	0
492	20241011	112400	78546330	19010	19010	19010	19010	0
493	20241011	112300	78546330	19010	19010	19010	19010	0
494	20241011	112200	78546330	19010	19010	19010	19010	1
495	20241011	112100	78527320	19010	19010	19010	19010	0
496	20241011	112000	78527320	19010	19010	19010	19010	0
497	20241011	111900	78527320	19010	19010	19010	19010	0
498	20241011	111800	78527320	19010	19010	19010	19010	0
499	20241011	111700	78527320	19010	19010	19010	19010	116
500	20241011	111600	76322160	19010	19010	19010	19010	2
501	20241011	111500	76284140	19010	19010	19010	19010	22
502	20241011	111400	75865920	19000	19000	19000	19000	0
503	20241011	111300	75865920	19000	19000	19000	19000	0
504	20241011	111200	75865920	19000	19000	19000	19000	0
505	20241011	111100	75865920	19000	19000	19000	19000	32
506	20241011	111000	75257920	18980	18980	18980	18980	0
507	20241011	110900	75257920	18980	18980	18980	18980	0
508	20241011	110800	75257920	18980	18980	18980	18980	0
509	20241011	110700	75257920	18980	18980	18980	18980	10
510	20241011	110600	75068120	18990	18990	18990	18990	2
511	20241011	110500	75030140	18980	18980	18980	18980	0
512	20241011	110400	75030140	18980	18980	18980	18980	0
513	20241011	110300	75030140	18980	18980	18980	18980	0
514	20241011	110200	75030140	18980	18980	18980	18980	0
515	20241011	110100	75030140	18980	18980	18980	18980	22
516	20241011	110000	74612580	18970	18970	18970	18970	0
517	20241011	105900	74612580	18970	18970	18970	18970	0
518	20241011	105800	74612580	18970	18970	18970	18970	0
519	20241011	105700	74612580	18970	19010	19010	18970	284
520	20241011	105600	69217100	19010	19020	19020	19010	111
521	20241011	105500	67106430	19040	19060	19060	19040	789
522	20241011	105400	52081010	19060	19060	19060	19060	18
523	20241011	105300	51737930	19060	19070	19070	19060	286
524	20241011	105200	46285540	19080	19080	19080	19080	0
525	20241011	105100	46285540	19080	19080	19080	19080	25
526	20241011	105000	45808540	19090	19090	19090	19090	0
527	20241011	104900	45808540	19090	19090	19090	19090	0
528	20241011	104800	45808540	19090	19100	19100	19090	624
529	20241011	104700	33891650	19100	19100	19100	19100	225
530	20241011	104600	29594150	19100	19080	19100	19080	307
531	20241011	104500	23730550	19080	19080	19080	19080	1
532	20241011	104400	23711470	19090	19090	19090	19090	0
533	20241011	104300	23711470	19090	19090	19090	19090	0
534	20241011	104200	23711470	19090	19090	19090	19090	0
535	20241011	104100	23711470	19090	19090	19090	19090	0
536	20241011	104000	23711470	19090	19090	19090	19090	1
537	20241011	103900	23692380	19080	19080	19080	19080	0
538	20241011	103800	23692380	19080	19080	19080	19080	1
539	20241011	103700	23673300	19090	19090	19090	19090	0
540	20241011	103600	23673300	19090	19090	19090	19090	0
541	20241011	103500	23673300	19090	19090	19090	19090	0
542	20241011	103400	23673300	19090	19090	19090	19090	0
543	20241011	103300	23673300	19090	19090	19090	19090	0
544	20241011	103200	23673300	19090	19090	19090	19090	0
545	20241011	103100	23673300	19090	19090	19090	19090	1
546	20241011	103000	23654210	19080	19080	19080	19080	0
547	20241011	102900	23654210	19080	19080	19080	19080	0
548	20241011	102800	23654210	19080	19080	19080	19080	0
549	20241011	102700	23654210	19080	19080	19080	19080	0
550	20241011	102600	23654210	19080	19080	19080	19080	0
551	20241011	102500	23654210	19080	19080	19080	19080	0
552	20241011	102400	23654210	19080	19080	19080	19080	1
553	20241011	102300	23635130	19080	19080	19080	19080	0
554	20241011	102200	23635130	19080	19080	19080	19080	0
555	20241011	102100	23635130	19080	19080	19080	19080	0
556	20241011	102000	23635130	19080	19080	19080	19080	2
557	20241011	101900	23596970	19070	19070	19070	19070	0
558	20241011	101800	23596970	19070	19070	19070	19070	1
559	20241011	101700	23577900	19070	19070	19070	19070	0
560	20241011	101600	23577900	19070	19070	19070	19070	0
561	20241011	101500	23577900	19070	19070	19070	19070	0
562	20241011	101400	23577900	19070	19070	19070	19070	0
563	20241011	101300	23577900	19070	19070	19070	19070	1
564	20241011	101200	23558830	19100	19100	19100	19100	0
565	20241011	101100	23558830	19100	19100	19100	19100	0
566	20241011	101000	23558830	19100	19100	19100	19100	0
567	20241011	100900	23558830	19100	19100	19100	19100	0
568	20241011	100800	23558830	19100	19100	19100	19100	10
569	20241011	100700	23367830	19100	19100	19100	19100	0
570	20241011	100600	23367830	19100	19100	19100	19100	0
571	20241011	100500	23367830	19100	19100	19100	19100	0
572	20241011	100400	23367830	19100	19070	19100	19070	4
573	20241011	100300	23291520	19070	19100	19100	19070	170
574	20241011	100200	20044820	19100	19100	19100	19100	0
575	20241011	100100	20044820	19100	19070	19100	19070	23
576	20241011	100000	19606180	19070	19090	19090	19070	203
577	20241011	095900	15730950	19100	19100	19100	19100	0
578	20241011	095800	15730950	19100	19100	19100	19100	5
579	20241011	095700	15635450	19100	19090	19100	19090	18
580	20241011	095600	15291660	19070	19070	19070	19070	1
581	20241011	095500	15272590	19070	19070	19070	19070	2
582	20241011	095400	15234450	19070	19070	19070	19070	0
583	20241011	095300	15234450	19070	19070	19070	19070	23
584	20241011	095200	14795840	19070	19070	19070	19070	0
585	20241011	095100	14795840	19070	19070	19070	19070	0
586	20241011	095000	14795840	19070	19070	19070	19070	1
587	20241011	094900	14776770	19070	19070	19070	19070	20
588	20241011	094800	14395370	19060	19070	19070	19060	383
589	20241011	094700	7091630	19070	19070	19070	19070	0
590	20241011	094600	7091630	19070	19070	19070	19070	0
591	20241011	094500	7091630	19070	19070	19070	19070	2
592	20241011	094400	7053490	19190	19070	19190	19070	2
593	20241011	094300	7015230	19070	19190	19190	19070	15
594	20241011	094200	6728580	19190	19110	19190	19110	16
595	20241011	094100	6422640	19110	19100	19110	19100	2
596	20241011	094000	6384430	19070	19070	19070	19070	1
597	20241011	093900	6365360	19060	19060	19060	19060	0
598	20241011	093800	6365360	19060	19060	19060	19060	0
599	20241011	093700	6365360	19060	19060	19060	19060	0
600	20241011	093600	6365360	19060	19060	19060	19060	0
601	20241011	093500	6365360	19060	19090	19090	19060	67
602	20241011	093400	5086510	19090	19090	19090	19090	0
603	20241011	093300	5086510	19090	19090	19090	19090	0
604	20241011	093200	5086510	19090	19090	19090	19090	5
605	20241011	093100	4991060	19090	19090	19090	19090	68
606	20241011	093000	3692940	19110	19100	19110	19100	10
607	20241011	092900	3501860	19090	19090	19090	19090	0
608	20241011	092800	3501860	19090	19090	19090	19090	0
609	20241011	092700	3501860	19090	19130	19130	19090	4
610	20241011	092600	3425380	19180	19180	19180	19180	60
611	20241011	092500	2274580	19130	19130	19130	19130	39
612	20241011	092400	1528510	19190	19120	19190	19120	12
613	20241011	092300	1298550	19110	19110	19110	19110	0
614	20241011	092200	1298550	19110	19110	19110	19110	0
615	20241011	092100	1298550	19110	19110	19110	19110	2
616	20241011	092000	1260330	19110	19110	19110	19110	0
617	20241011	091900	1260330	19110	19110	19110	19110	0
618	20241011	091800	1260330	19110	19110	19110	19110	0
619	20241011	091700	1260330	19110	19110	19110	19110	1
620	20241011	091600	1241220	19090	19090	19090	19090	0
621	20241011	091500	1241220	19090	19090	19090	19090	1
622	20241011	091400	1222130	19090	19090	19090	19090	0
623	20241011	091300	1222130	19090	19090	19090	19090	0
624	20241011	091200	1222130	19090	19090	19090	19090	24
625	20241011	091100	763970	19090	19090	19090	19090	0
626	20241011	091000	763970	19090	19090	19090	19090	0
627	20241011	090900	763970	19090	19090	19090	19090	3
628	20241011	090800	706700	19100	19100	19100	19100	0
629	20241011	090700	706700	19100	19100	19100	19100	0
630	20241011	090600	706700	19100	19100	19100	19100	0
631	20241011	090500	706700	19100	19100	19100	19100	0
632	20241011	090400	706700	19100	19100	19100	19100	0
633	20241011	090300	706700	19100	19100	19100	19100	0
634	20241011	090200	706700	19100	19100	19100	19100	0
635	20241011	090100	706700	19100	19100	19100	19100	0
636	20241011	090000	706700	19100	19100	19100	19100	37