KissMeData/051500/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193400	125897980	18570	18570	18570	18570	1324
3	20241014	193300	125897980	18570	18570	18570	18570	0
4	20241014	193200	125897980	18570	18570	18570	18570	0
5	20241014	193100	125897980	18570	18570	18570	18570	0
6	20241014	193000	125897980	18570	18570	18570	18570	0
7	20241014	192900	125897980	18570	18570	18570	18570	0
8	20241014	192800	125897980	18570	18570	18570	18570	0
9	20241014	192700	125897980	18570	18570	18570	18570	0
10	20241014	192600	125897980	18570	18570	18570	18570	0
11	20241014	192500	125897980	18570	18570	18570	18570	0
12	20241014	192400	125897980	18570	18570	18570	18570	0
13	20241014	192300	125897980	18570	18570	18570	18570	0
14	20241014	192200	125897980	18570	18570	18570	18570	0
15	20241014	192100	125897980	18570	18570	18570	18570	0
16	20241014	192000	125897980	18570	18570	18570	18570	0
17	20241014	191900	125897980	18570	18570	18570	18570	0
18	20241014	191800	125897980	18570	18570	18570	18570	0
19	20241014	191700	125897980	18570	18570	18570	18570	0
20	20241014	191600	125897980	18570	18570	18570	18570	0
21	20241014	191500	125897980	18570	18570	18570	18570	0
22	20241014	191400	125897980	18570	18570	18570	18570	0
23	20241014	191300	125897980	18570	18570	18570	18570	0
24	20241014	191200	125897980	18570	18570	18570	18570	0
25	20241014	191100	125897980	18570	18570	18570	18570	0
26	20241014	191000	125897980	18570	18570	18570	18570	0
27	20241014	190900	125897980	18570	18570	18570	18570	0
28	20241014	190800	125897980	18570	18570	18570	18570	0
29	20241014	190700	125897980	18570	18570	18570	18570	0
30	20241014	190600	125897980	18570	18570	18570	18570	0
31	20241014	190500	125897980	18570	18570	18570	18570	0
32	20241014	190400	125897980	18570	18570	18570	18570	1324
33	20241014	190300	125897980	18570	18570	18570	18570	0
34	20241014	190200	125897980	18570	18570	18570	18570	0
35	20241014	190100	125897980	18570	18570	18570	18570	0
36	20241014	190000	125897980	18570	18570	18570	18570	0
37	20241014	185900	125897980	18570	18570	18570	18570	0
38	20241014	185800	125897980	18570	18570	18570	18570	0
39	20241014	185700	125897980	18570	18570	18570	18570	0
40	20241014	185600	125897980	18570	18570	18570	18570	0
41	20241014	185500	125897980	18570	18570	18570	18570	0
42	20241014	185400	125897980	18570	18570	18570	18570	0
43	20241014	185300	125897980	18570	18570	18570	18570	0
44	20241014	185200	125897980	18570	18570	18570	18570	0
45	20241014	185100	125897980	18570	18570	18570	18570	0
46	20241014	185000	125897980	18570	18570	18570	18570	0
47	20241014	184900	125897980	18570	18570	18570	18570	0
48	20241014	184800	125897980	18570	18570	18570	18570	0
49	20241014	184700	125897980	18570	18570	18570	18570	0
50	20241014	184600	125897980	18570	18570	18570	18570	0
51	20241014	184500	125897980	18570	18570	18570	18570	0
52	20241014	184400	125897980	18570	18570	18570	18570	0
53	20241014	184300	125897980	18570	18570	18570	18570	0
54	20241014	184200	125897980	18570	18570	18570	18570	0
55	20241014	184100	125897980	18570	18570	18570	18570	0
56	20241014	184000	125897980	18570	18570	18570	18570	0
57	20241014	183900	125897980	18570	18570	18570	18570	0
58	20241014	183800	125897980	18570	18570	18570	18570	0
59	20241014	183700	125897980	18570	18570	18570	18570	0
60	20241014	183600	125897980	18570	18570	18570	18570	0
61	20241014	183500	125897980	18570	18570	18570	18570	0
62	20241014	183400	125897980	18570	18570	18570	18570	1324
63	20241014	183300	125897980	18570	18570	18570	18570	0
64	20241014	183200	125897980	18570	18570	18570	18570	0
65	20241014	183100	125897980	18570	18570	18570	18570	0
66	20241014	183000	125897980	18570	18570	18570	18570	0
67	20241014	182900	125897980	18570	18570	18570	18570	0
68	20241014	182800	125897980	18570	18570	18570	18570	0
69	20241014	182700	125897980	18570	18570	18570	18570	0
70	20241014	182600	125897980	18570	18570	18570	18570	0
71	20241014	182500	125897980	18570	18570	18570	18570	0
72	20241014	182400	125897980	18570	18570	18570	18570	0
73	20241014	182300	125897980	18570	18570	18570	18570	0
74	20241014	182200	125897980	18570	18570	18570	18570	0
75	20241014	182100	125897980	18570	18570	18570	18570	0
76	20241014	182000	125897980	18570	18570	18570	18570	0
77	20241014	181900	125897980	18570	18570	18570	18570	0
78	20241014	181800	125897980	18570	18570	18570	18570	0
79	20241014	181700	125897980	18570	18570	18570	18570	0
80	20241014	181600	125897980	18570	18570	18570	18570	0
81	20241014	181500	125897980	18570	18570	18570	18570	0
82	20241014	181400	125897980	18570	18570	18570	18570	0
83	20241014	181300	125897980	18570	18570	18570	18570	0
84	20241014	181200	125897980	18570	18570	18570	18570	0
85	20241014	181100	125897980	18570	18570	18570	18570	0
86	20241014	181000	125897980	18570	18570	18570	18570	0
87	20241014	180900	125897980	18570	18570	18570	18570	0
88	20241014	180800	125897980	18570	18570	18570	18570	0
89	20241014	180700	125897980	18570	18570	18570	18570	0
90	20241014	180600	125897980	18570	18570	18570	18570	0
91	20241014	180500	125897980	18570	18570	18570	18570	0
92	20241014	180400	125897980	18570	18570	18570	18570	1324
93	20241014	180300	125897980	18570	18570	18570	18570	0
94	20241014	180200	125897980	18570	18570	18570	18570	0
95	20241014	180100	125897980	18570	18570	18570	18570	0
96	20241014	180000	125897980	18570	18570	18570	18570	0
97	20241014	175900	125897980	18570	18570	18570	18570	0
98	20241014	175800	125897980	18570	18570	18570	18570	0
99	20241014	175700	125897980	18570	18570	18570	18570	0
100	20241014	175600	125897980	18570	18570	18570	18570	0
101	20241014	175500	125897980	18570	18570	18570	18570	0
102	20241014	175400	125897980	18570	18570	18570	18570	0
103	20241014	175300	125897980	18570	18570	18570	18570	0
104	20241014	175200	125897980	18570	18570	18570	18570	0
105	20241014	175100	125897980	18570	18570	18570	18570	0
106	20241014	175000	125897980	18570	18570	18570	18570	0
107	20241014	174900	125897980	18570	18570	18570	18570	0
108	20241014	174800	125897980	18570	18570	18570	18570	0
109	20241014	174700	125897980	18570	18570	18570	18570	0
110	20241014	174600	125897980	18570	18570	18570	18570	0
111	20241014	174500	125897980	18570	18570	18570	18570	0
112	20241014	174400	125897980	18570	18570	18570	18570	0
113	20241014	174300	125897980	18570	18570	18570	18570	0
114	20241014	174200	125897980	18570	18570	18570	18570	0
115	20241014	174100	125897980	18570	18570	18570	18570	0
116	20241014	174000	125897980	18570	18570	18570	18570	0
117	20241014	173900	125897980	18570	18570	18570	18570	0
118	20241014	173800	125897980	18570	18570	18570	18570	0
119	20241014	173700	125897980	18570	18570	18570	18570	0
120	20241014	173600	125897980	18570	18570	18570	18570	0
121	20241014	173500	125897980	18570	18570	18570	18570	0
122	20241014	173400	125897980	18570	18570	18570	18570	1324
123	20241014	173300	125897980	18570	18570	18570	18570	0
124	20241014	173200	125897980	18570	18570	18570	18570	0
125	20241014	173100	125897980	18570	18570	18570	18570	0
126	20241014	173000	125897980	18570	18570	18570	18570	0
127	20241014	172900	125897980	18570	18570	18570	18570	0
128	20241014	172800	125897980	18570	18570	18570	18570	0
129	20241014	172700	125897980	18570	18570	18570	18570	0
130	20241014	172600	125897980	18570	18570	18570	18570	0
131	20241014	172500	125897980	18570	18570	18570	18570	0
132	20241014	172400	125897980	18570	18570	18570	18570	0
133	20241014	172300	125897980	18570	18570	18570	18570	0
134	20241014	172200	125897980	18570	18570	18570	18570	0
135	20241014	172100	125897980	18570	18570	18570	18570	0
136	20241014	172000	125897980	18570	18570	18570	18570	0
137	20241014	171900	125897980	18570	18570	18570	18570	0
138	20241014	171800	125897980	18570	18570	18570	18570	0
139	20241014	171700	125897980	18570	18570	18570	18570	0
140	20241014	171600	125897980	18570	18570	18570	18570	0
141	20241014	171500	125897980	18570	18570	18570	18570	0
142	20241014	171400	125897980	18570	18570	18570	18570	0
143	20241014	171300	125897980	18570	18570	18570	18570	0
144	20241014	171200	125897980	18570	18570	18570	18570	0
145	20241014	171100	125897980	18570	18570	18570	18570	0
146	20241014	171000	125897980	18570	18570	18570	18570	0
147	20241014	170900	125897980	18570	18570	18570	18570	0
148	20241014	170800	125897980	18570	18570	18570	18570	0
149	20241014	170700	125897980	18570	18570	18570	18570	0
150	20241014	170600	125897980	18570	18570	18570	18570	0
151	20241014	170500	125897980	18570	18570	18570	18570	0
152	20241014	170400	125897980	18570	18570	18570	18570	1324
153	20241014	170300	125897980	18570	18570	18570	18570	0
154	20241014	170200	125897980	18570	18570	18570	18570	0
155	20241014	170100	125897980	18570	18570	18570	18570	0
156	20241014	170000	125897980	18570	18570	18570	18570	0
157	20241014	165900	125897980	18570	18570	18570	18570	0
158	20241014	165800	125897980	18570	18570	18570	18570	0
159	20241014	165700	125897980	18570	18570	18570	18570	0
160	20241014	165600	125897980	18570	18570	18570	18570	0
161	20241014	165500	125897980	18570	18570	18570	18570	0
162	20241014	165400	125897980	18570	18570	18570	18570	0
163	20241014	165300	125897980	18570	18570	18570	18570	0
164	20241014	165200	125897980	18570	18570	18570	18570	0
165	20241014	165100	125897980	18570	18570	18570	18570	0
166	20241014	165000	125897980	18570	18570	18570	18570	0
167	20241014	164900	125897980	18570	18570	18570	18570	0
168	20241014	164800	125897980	18570	18570	18570	18570	0
169	20241014	164700	125897980	18570	18570	18570	18570	0
170	20241014	164600	125897980	18570	18570	18570	18570	0
171	20241014	164500	125897980	18570	18570	18570	18570	0
172	20241014	164400	125897980	18570	18570	18570	18570	0
173	20241014	164300	125897980	18570	18570	18570	18570	0
174	20241014	164200	125897980	18570	18570	18570	18570	0
175	20241014	164100	125897980	18570	18570	18570	18570	0
176	20241014	164000	125897980	18570	18570	18570	18570	0
177	20241014	163900	125897980	18570	18570	18570	18570	0
178	20241014	163800	125897980	18570	18570	18570	18570	0
179	20241014	163700	125897980	18570	18570	18570	18570	0
180	20241014	163600	125897980	18570	18570	18570	18570	0
181	20241014	163500	125897980	18570	18570	18570	18570	0
182	20241014	163400	125897980	18570	18570	18570	18570	1324
183	20241014	163300	125897980	18570	18570	18570	18570	0
184	20241014	163200	125897980	18570	18570	18570	18570	0
185	20241014	163100	125897980	18570	18570	18570	18570	0
186	20241014	163000	125897980	18570	18570	18570	18570	0
187	20241014	162900	125897980	18570	18570	18570	18570	0
188	20241014	162800	125897980	18570	18570	18570	18570	0
189	20241014	162700	125897980	18570	18570	18570	18570	0
190	20241014	162600	125897980	18570	18570	18570	18570	0
191	20241014	162500	125897980	18570	18570	18570	18570	0
192	20241014	162400	125897980	18570	18570	18570	18570	0
193	20241014	162300	125897980	18570	18570	18570	18570	0
194	20241014	162200	125897980	18570	18570	18570	18570	0
195	20241014	162100	125897980	18570	18570	18570	18570	0
196	20241014	162000	125897980	18570	18570	18570	18570	0
197	20241014	161900	125897980	18570	18570	18570	18570	0
198	20241014	161800	125897980	18570	18570	18570	18570	0
199	20241014	161700	125897980	18570	18570	18570	18570	0
200	20241014	161600	125897980	18570	18570	18570	18570	0
201	20241014	161500	125897980	18570	18570	18570	18570	0
202	20241014	161400	125897980	18570	18570	18570	18570	0
203	20241014	161300	125897980	18570	18570	18570	18570	0
204	20241014	161200	125897980	18570	18570	18570	18570	0
205	20241014	161100	125897980	18570	18570	18570	18570	0
206	20241014	161000	125897980	18570	18570	18570	18570	0
207	20241014	160900	125897980	18570	18570	18570	18570	0
208	20241014	160800	125897980	18570	18570	18570	18570	0
209	20241014	160700	125897980	18570	18570	18570	18570	0
210	20241014	160600	125897980	18570	18570	18570	18570	0
211	20241014	160500	125897980	18570	18570	18570	18570	0
212	20241014	160400	125897980	18570	18570	18570	18570	1324
213	20241014	160300	125897980	18570	18570	18570	18570	0
214	20241014	160200	125897980	18570	18570	18570	18570	0
215	20241014	160100	125897980	18570	18570	18570	18570	0
216	20241014	160000	125897980	18570	18570	18570	18570	0
217	20241014	155900	125897980	18570	18570	18570	18570	0
218	20241014	155800	125897980	18570	18570	18570	18570	0
219	20241014	155700	125897980	18570	18570	18570	18570	0
220	20241014	155600	125897980	18570	18570	18570	18570	0
221	20241014	155500	125897980	18570	18570	18570	18570	0
222	20241014	155400	125897980	18570	18570	18570	18570	0
223	20241014	155300	125897980	18570	18570	18570	18570	0
224	20241014	155200	125897980	18570	18570	18570	18570	0
225	20241014	155100	125897980	18570	18570	18570	18570	0
226	20241014	155000	125897980	18570	18570	18570	18570	0
227	20241014	154900	125897980	18570	18570	18570	18570	0
228	20241014	154800	125897980	18570	18570	18570	18570	0
229	20241014	154700	125897980	18570	18570	18570	18570	0
230	20241014	154600	125897980	18570	18570	18570	18570	0
231	20241014	154500	125897980	18570	18570	18570	18570	0
232	20241014	154400	125897980	18570	18570	18570	18570	0
233	20241014	154300	125897980	18570	18570	18570	18570	0
234	20241014	154200	125897980	18570	18570	18570	18570	0
235	20241014	154100	125897980	18570	18570	18570	18570	0
236	20241014	154000	125897980	18570	18570	18570	18570	0
237	20241014	153900	125897980	18570	18570	18570	18570	0
238	20241014	153800	125897980	18570	18570	18570	18570	0
239	20241014	153700	125897980	18570	18570	18570	18570	0
240	20241014	153600	125897980	18570	18570	18570	18570	0
241	20241014	153500	125897980	18570	18570	18570	18570	0
242	20241014	153400	125897980	18570	18570	18570	18570	1324
243	20241014	153300	125897980	18570	18570	18570	18570	0
244	20241014	153200	125897980	18570	18570	18570	18570	0
245	20241014	153100	125897980	18570	18570	18570	18570	0
246	20241014	153000	125897980	18570	18570	18570	18570	1324
247	20241014	152900	101311300	18760	18760	18760	18760	0
248	20241014	152800	101311300	18760	18760	18760	18760	0
249	20241014	152700	101311300	18760	18760	18760	18760	0
250	20241014	152600	101311300	18760	18760	18760	18760	0
251	20241014	152500	101311300	18760	18760	18760	18760	0
252	20241014	152400	101311300	18760	18760	18760	18760	0
253	20241014	152300	101311300	18760	18760	18760	18760	0
254	20241014	152200	101311300	18760	18760	18760	18760	0
255	20241014	152100	101311300	18760	18760	18760	18760	0
256	20241014	152000	101311300	18760	18760	18760	18760	0
257	20241014	151900	101311300	18760	18740	18760	18740	12
258	20241014	151800	101086390	18760	18740	18760	18740	24
259	20241014	151700	100636610	18750	18750	18750	18750	2
260	20241014	151600	100599110	18760	18760	18760	18760	20
261	20241014	151500	100223910	18760	18760	18760	18760	30
262	20241014	151400	99661110	18760	18760	18760	18760	0
263	20241014	151300	99661110	18760	18760	18760	18760	0
264	20241014	151200	99661110	18760	18760	18760	18760	0
265	20241014	151100	99661110	18760	18760	18760	18760	1
266	20241014	151000	99642350	18740	18740	18740	18740	0
267	20241014	150900	99642350	18740	18750	18750	18740	24
268	20241014	150800	99192360	18740	18740	18740	18740	0
269	20241014	150700	99192360	18740	18740	18740	18740	1
270	20241014	150600	99173620	18740	18740	18740	18740	7
271	20241014	150500	99042440	18740	18740	18740	18740	0
272	20241014	150400	99042440	18740	18740	18740	18740	5
273	20241014	150300	98948740	18740	18740	18740	18740	0
274	20241014	150200	98948740	18740	18740	18740	18740	1
275	20241014	150100	98930000	18740	18740	18740	18740	0
276	20241014	150000	98930000	18740	18740	18740	18740	150
277	20241014	145900	96119000	18740	18740	18740	18740	0
278	20241014	145800	96119000	18740	18740	18740	18740	0
279	20241014	145700	96119000	18740	18740	18740	18740	1
280	20241014	145600	96100260	18750	18750	18750	18750	0
281	20241014	145500	96100260	18750	18750	18750	18750	3
282	20241014	145400	96044010	18750	18750	18750	18750	0
283	20241014	145300	96044010	18750	18750	18750	18750	0
284	20241014	145200	96044010	18750	18750	18750	18750	1
285	20241014	145100	96025260	18750	18750	18750	18750	0
286	20241014	145000	96025260	18750	18750	18750	18750	1
287	20241014	144900	96006510	18750	18750	18750	18750	0
288	20241014	144800	96006510	18750	18750	18750	18750	0
289	20241014	144700	96006510	18750	18750	18750	18750	0
290	20241014	144600	96006510	18750	18750	18750	18750	0
291	20241014	144500	96006510	18750	18750	18750	18750	0
292	20241014	144400	96006510	18750	18750	18750	18750	1
293	20241014	144300	95987760	18760	18760	18760	18760	0
294	20241014	144200	95987760	18760	18760	18760	18760	0
295	20241014	144100	95987760	18760	18760	18760	18760	10
296	20241014	144000	95800160	18760	18760	18760	18760	0
297	20241014	143900	95800160	18760	18760	18760	18760	0
298	20241014	143800	95800160	18760	18760	18760	18760	0
299	20241014	143700	95800160	18760	18760	18760	18760	0
300	20241014	143600	95800160	18760	18770	18770	18760	2
301	20241014	143500	95762630	18780	18780	18780	18780	0
302	20241014	143400	95762630	18780	18780	18780	18780	0
303	20241014	143300	95762630	18780	18780	18780	18780	0
304	20241014	143200	95762630	18780	18780	18780	18780	0
305	20241014	143100	95762630	18780	18780	18780	18780	1
306	20241014	143000	95743850	18770	18770	18770	18770	1
307	20241014	142900	95725080	18780	18780	18780	18780	0
308	20241014	142800	95725080	18780	18780	18780	18780	0
309	20241014	142700	95725080	18780	18780	18780	18780	0
310	20241014	142600	95725080	18780	18780	18780	18780	0
311	20241014	142500	95725080	18780	18780	18780	18780	0
312	20241014	142400	95725080	18780	18780	18780	18780	0
313	20241014	142300	95725080	18780	18780	18780	18780	0
314	20241014	142200	95725080	18780	18780	18780	18780	0
315	20241014	142100	95725080	18780	18780	18780	18780	0
316	20241014	142000	95725080	18780	18780	18780	18780	0
317	20241014	141900	95725080	18780	18780	18780	18780	0
318	20241014	141800	95725080	18780	18780	18780	18780	2
319	20241014	141700	95687520	18780	18780	18780	18780	2
320	20241014	141600	95649960	18780	18780	18780	18780	0
321	20241014	141500	95649960	18780	18780	18780	18780	0
322	20241014	141400	95649960	18780	18780	18780	18780	0
323	20241014	141300	95649960	18780	18780	18780	18780	0
324	20241014	141200	95649960	18780	18780	18780	18780	0
325	20241014	141100	95649960	18780	18780	18780	18780	0
326	20241014	141000	95649960	18780	18780	18780	18780	0
327	20241014	140900	95649960	18780	18780	18780	18780	0
328	20241014	140800	95649960	18780	18780	18780	18780	0
329	20241014	140700	95649960	18780	18780	18780	18780	1
330	20241014	140600	95631180	18770	18770	18770	18770	0
331	20241014	140500	95631180	18770	18770	18770	18770	3
332	20241014	140400	95574870	18760	18760	18760	18760	0
333	20241014	140300	95574870	18760	18760	18760	18760	20
334	20241014	140200	95199670	18740	18740	18740	18740	0
335	20241014	140100	95199670	18740	18740	18740	18740	0
336	20241014	140000	95199670	18740	18750	18750	18740	11
337	20241014	135900	94993460	18760	18760	18760	18760	0
338	20241014	135800	94993460	18760	18760	18760	18760	0
339	20241014	135700	94993460	18760	18760	18760	18760	0
340	20241014	135600	94993460	18760	18760	18760	18760	0
341	20241014	135500	94993460	18760	18760	18760	18760	0
342	20241014	135400	94993460	18760	18760	18760	18760	0
343	20241014	135300	94993460	18760	18760	18760	18760	0
344	20241014	135200	94993460	18760	18760	18760	18730	4
345	20241014	135100	94918470	18740	18710	18740	18710	7
346	20241014	135000	94787470	18760	18740	18760	18740	10
347	20241014	134900	94599900	18740	18740	18740	18740	0
348	20241014	134800	94599900	18740	18740	18740	18740	0
349	20241014	134700	94599900	18740	18740	18740	18740	0
350	20241014	134600	94599900	18740	18740	18740	18740	0
351	20241014	134500	94599900	18740	18740	18740	18740	0
352	20241014	134400	94599900	18740	18740	18740	18740	1
353	20241014	134300	94581160	18730	18730	18730	18730	1
354	20241014	134200	94562430	18760	18760	18760	18760	0
355	20241014	134100	94562430	18760	18740	18760	18740	3
356	20241014	134000	94506180	18730	18730	18730	18730	0
357	20241014	133900	94506180	18730	18730	18730	18730	5
358	20241014	133800	94412530	18730	18730	18730	18730	0
359	20241014	133700	94412530	18730	18730	18730	18730	21
360	20241014	133600	94019200	18730	18730	18730	18730	0
361	20241014	133500	94019200	18730	18730	18730	18730	0
362	20241014	133400	94019200	18730	18730	18730	18730	10
363	20241014	133300	93831900	18730	18730	18730	18730	0
364	20241014	133200	93831900	18730	18730	18730	18730	0
365	20241014	133100	93831900	18730	18730	18730	18730	0
366	20241014	133000	93831900	18730	18730	18730	18730	0
367	20241014	132900	93831900	18730	18730	18730	18730	0
368	20241014	132800	93831900	18730	18730	18730	18730	0
369	20241014	132700	93831900	18730	18730	18730	18730	0
370	20241014	132600	93831900	18730	18730	18730	18730	0
371	20241014	132500	93831900	18730	18730	18730	18730	5
372	20241014	132400	93738250	18730	18730	18730	18730	0
373	20241014	132300	93738250	18730	18730	18730	18730	0
374	20241014	132200	93738250	18730	18730	18730	18730	0
375	20241014	132100	93738250	18730	18730	18730	18730	1
376	20241014	132000	93719520	18720	18720	18720	18720	0
377	20241014	131900	93719520	18720	18720	18720	18720	0
378	20241014	131800	93719520	18720	18720	18720	18720	50
379	20241014	131700	92783520	18720	18720	18720	18720	11
380	20241014	131600	92577600	18720	18710	18720	18710	5
381	20241014	131500	92484010	18700	18700	18700	18700	0
382	20241014	131400	92484010	18700	18700	18700	18700	44
383	20241014	131300	91661210	18690	18690	18690	18690	0
384	20241014	131200	91661210	18690	18690	18690	18690	0
385	20241014	131100	91661210	18690	18690	18690	18690	0
386	20241014	131000	91661210	18690	18690	18690	18690	0
387	20241014	130900	91661210	18690	18690	18690	18690	0
388	20241014	130800	91661210	18690	18690	18690	18690	12
389	20241014	130700	91436930	18670	18670	18670	18670	0
390	20241014	130600	91436930	18670	18670	18670	18670	0
391	20241014	130500	91436930	18670	18670	18670	18670	0
392	20241014	130400	91436930	18670	18670	18670	18670	0
393	20241014	130300	91436930	18670	18670	18670	18670	44
394	20241014	130200	90615450	18680	18680	18680	18680	0
395	20241014	130100	90615450	18680	18680	18680	18680	0
396	20241014	130000	90615450	18680	18680	18680	18680	0
397	20241014	125900	90615450	18680	18680	18680	18680	0
398	20241014	125800	90615450	18680	18680	18680	18680	0
399	20241014	125700	90615450	18680	18680	18680	18680	0
400	20241014	125600	90615450	18680	18680	18680	18680	0
401	20241014	125500	90615450	18680	18680	18680	18680	0
402	20241014	125400	90615450	18680	18680	18680	18680	201
403	20241014	125300	86860770	18680	18680	18680	18680	0
404	20241014	125200	86860770	18680	18680	18680	18680	0
405	20241014	125100	86860770	18680	18680	18680	18680	0
406	20241014	125000	86860770	18680	18680	18680	18680	0
407	20241014	124900	86860770	18680	18680	18680	18680	0
408	20241014	124800	86860770	18680	18680	18680	18680	0
409	20241014	124700	86860770	18680	18680	18680	18680	4
410	20241014	124600	86786050	18680	18680	18680	18680	0
411	20241014	124500	86786050	18680	18680	18680	18680	1
412	20241014	124400	86767370	18680	18690	18690	18680	50
413	20241014	124300	85833070	18690	18690	18690	18690	2
414	20241014	124200	85795690	18690	18690	18690	18690	0
415	20241014	124100	85795690	18690	18690	18690	18690	0
416	20241014	124000	85795690	18690	18690	18690	18690	152
417	20241014	123900	82954810	18710	18710	18710	18710	0
418	20241014	123800	82954810	18710	18710	18710	18710	0
419	20241014	123700	82954810	18710	18710	18710	18710	0
420	20241014	123600	82954810	18710	18710	18710	18710	0
421	20241014	123500	82954810	18710	18710	18710	18710	0
422	20241014	123400	82954810	18710	18710	18710	18710	0
423	20241014	123300	82954810	18710	18710	18710	18710	0
424	20241014	123200	82954810	18710	18710	18710	18710	37
425	20241014	123100	82262540	18700	18700	18700	18700	1
426	20241014	123000	82243840	18690	18690	18690	18690	0
427	20241014	122900	82243840	18690	18690	18690	18690	0
428	20241014	122800	82243840	18690	18690	18690	18690	0
429	20241014	122700	82243840	18690	18690	18690	18690	0
430	20241014	122600	82243840	18690	18690	18690	18690	0
431	20241014	122500	82243840	18690	18690	18690	18690	0
432	20241014	122400	82243840	18690	18690	18690	18690	0
433	20241014	122300	82243840	18690	18690	18690	18690	0
434	20241014	122200	82243840	18690	18690	18690	18690	2
435	20241014	122100	82206460	18700	18700	18700	18700	0
436	20241014	122000	82206460	18700	18700	18700	18700	0
437	20241014	121900	82206460	18700	18700	18700	18700	1
438	20241014	121800	82187760	18710	18710	18710	18710	0
439	20241014	121700	82187760	18710	18710	18710	18710	10
440	20241014	121600	82000660	18710	18710	18710	18710	0
441	20241014	121500	82000660	18710	18710	18710	18710	0
442	20241014	121400	82000660	18710	18710	18710	18710	2
443	20241014	121300	81963240	18710	18710	18710	18710	0
444	20241014	121200	81963240	18710	18710	18710	18710	0
445	20241014	121100	81963240	18710	18710	18710	18710	0
446	20241014	121000	81963240	18710	18710	18710	18710	1
447	20241014	120900	81944530	18690	18690	18690	18690	1
448	20241014	120800	81925840	18710	18710	18710	18710	0
449	20241014	120700	81925840	18710	18710	18710	18710	0
450	20241014	120600	81925840	18710	18710	18710	18710	0
451	20241014	120500	81925840	18710	18710	18710	18710	0
452	20241014	120400	81925840	18710	18710	18710	18710	0
453	20241014	120300	81925840	18710	18710	18710	18710	0
454	20241014	120200	81925840	18710	18710	18710	18710	0
455	20241014	120100	81925840	18710	18710	18710	18710	1
456	20241014	120000	81907130	18720	18720	18720	18720	1
457	20241014	115900	81888410	18690	18680	18690	18680	22
458	20241014	115800	81477240	18660	18660	18660	18660	31
459	20241014	115700	80898780	18660	18660	18660	18660	0
460	20241014	115600	80898780	18660	18660	18660	18660	0
461	20241014	115500	80898780	18660	18660	18660	18660	2
462	20241014	115400	80861460	18690	18690	18690	18690	0
463	20241014	115300	80861460	18690	18690	18690	18690	0
464	20241014	115200	80861460	18690	18690	18690	18690	0
465	20241014	115100	80861460	18690	18690	18690	18690	0
466	20241014	115000	80861460	18690	18690	18690	18690	0
467	20241014	114900	80861460	18690	18690	18690	18690	52
468	20241014	114800	79889580	18690	18690	18690	18690	0
469	20241014	114700	79889580	18690	18690	18690	18690	0
470	20241014	114600	79889580	18690	18690	18690	18690	0
471	20241014	114500	79889580	18690	18690	18690	18690	1
472	20241014	114400	79870890	18720	18720	18720	18720	0
473	20241014	114300	79870890	18720	18720	18720	18720	0
474	20241014	114200	79870890	18720	18720	18720	18720	0
475	20241014	114100	79870890	18720	18720	18720	18720	0
476	20241014	114000	79870890	18720	18720	18720	18720	0
477	20241014	113900	79870890	18720	18720	18720	18720	0
478	20241014	113800	79870890	18720	18720	18720	18720	0
479	20241014	113700	79870890	18720	18720	18720	18720	0
480	20241014	113600	79870890	18720	18720	18720	18720	0
481	20241014	113500	79870890	18720	18720	18720	18720	150
482	20241014	113400	77062890	18720	18720	18720	18720	0
483	20241014	113300	77062890	18720	18720	18720	18720	0
484	20241014	113200	77062890	18720	18720	18720	18720	10
485	20241014	113100	76875690	18720	18720	18720	18720	0
486	20241014	113000	76875690	18720	18710	18720	18710	100
487	20241014	112900	75003720	18710	18710	18710	18710	0
488	20241014	112800	75003720	18710	18710	18710	18710	0
489	20241014	112700	75003720	18710	18710	18710	18710	0
490	20241014	112600	75003720	18710	18700	18710	18700	4
491	20241014	112500	74928910	18700	18700	18700	18700	0
492	20241014	112400	74928910	18700	18700	18700	18700	0
493	20241014	112300	74928910	18700	18700	18700	18700	1
494	20241014	112200	74910210	18690	18690	18690	18690	0
495	20241014	112100	74910210	18690	18690	18690	18690	0
496	20241014	112000	74910210	18690	18690	18690	18690	0
497	20241014	111900	74910210	18690	18690	18690	18690	0
498	20241014	111800	74910210	18690	18690	18690	18690	0
499	20241014	111700	74910210	18690	18690	18690	18690	1
500	20241014	111600	74891520	18700	18700	18700	18700	6
501	20241014	111500	74779320	18700	18700	18700	18700	0
502	20241014	111400	74779320	18700	18700	18700	18700	0
503	20241014	111300	74779320	18700	18700	18700	18700	0
504	20241014	111200	74779320	18700	18700	18700	18700	0
505	20241014	111100	74779320	18700	18700	18700	18700	0
506	20241014	111000	74779320	18700	18700	18700	18700	0
507	20241014	110900	74779320	18700	18700	18700	18700	0
508	20241014	110800	74779320	18700	18700	18700	18700	2
509	20241014	110700	74741920	18700	18700	18700	18700	0
510	20241014	110600	74741920	18700	18700	18700	18700	1
511	20241014	110500	74723220	18700	18700	18700	18700	0
512	20241014	110400	74723220	18700	18700	18700	18700	200
513	20241014	110300	70983220	18690	18690	18690	18690	0
514	20241014	110200	70983220	18690	18690	18690	18690	1
515	20241014	110100	70964530	18700	18700	18700	18700	9
516	20241014	110000	70796230	18690	18690	18690	18690	50
517	20241014	105900	69861730	18690	18690	18690	18690	0
518	20241014	105800	69861730	18690	18690	18690	18690	0
519	20241014	105700	69861730	18690	18700	18700	18690	245
520	20241014	105600	65281770	18700	18700	18700	18700	60
521	20241014	105500	64159770	18700	18700	18700	18700	1
522	20241014	105400	64141070	18700	18700	18700	18700	0
523	20241014	105300	64141070	18700	18700	18700	18700	0
524	20241014	105200	64141070	18700	18700	18700	18700	1
525	20241014	105100	64122370	18690	18690	18690	18690	0
526	20241014	105000	64122370	18690	18690	18690	18690	60
527	20241014	104900	63000970	18670	18670	18670	18670	100
528	20241014	104800	61133970	18650	18650	18650	18650	61
529	20241014	104700	59996320	18660	18660	18660	18660	83
530	20241014	104600	58447540	18660	18660	18660	18660	1
531	20241014	104500	58428880	18650	18650	18650	18650	0
532	20241014	104400	58428880	18650	18660	18660	18650	200
533	20241014	104300	54698180	18660	18660	18660	18660	0
534	20241014	104200	54698180	18660	18660	18660	18660	0
535	20241014	104100	54698180	18660	18660	18660	18660	0
536	20241014	104000	54698180	18660	18660	18660	18660	1
537	20241014	103900	54679520	18670	18670	18670	18670	0
538	20241014	103800	54679520	18670	18670	18670	18670	1
539	20241014	103700	54660850	18670	18670	18670	18670	0
540	20241014	103600	54660850	18670	18670	18670	18670	0
541	20241014	103500	54660850	18670	18670	18670	18670	0
542	20241014	103400	54660850	18670	18680	18680	18670	102
543	20241014	103300	52756340	18700	18700	18700	18700	0
544	20241014	103200	52756340	18700	18700	18700	18700	1
545	20241014	103100	52737640	18690	18690	18690	18690	0
546	20241014	103000	52737640	18690	18690	18690	18690	0
547	20241014	102900	52737640	18690	18700	18700	18690	87
548	20241014	102800	51111440	18700	18700	18700	18700	0
549	20241014	102700	51111440	18700	18700	18700	18700	0
550	20241014	102600	51111440	18700	18700	18700	18700	0
551	20241014	102500	51111440	18700	18700	18700	18700	0
552	20241014	102400	51111440	18700	18700	18700	18700	0
553	20241014	102300	51111440	18700	18710	18710	18700	11
554	20241014	102200	50905640	18720	18720	18720	18720	1
555	20241014	102100	50886920	18720	18720	18720	18720	2
556	20241014	102000	50849480	18710	18710	18710	18710	18
557	20241014	101900	50512700	18710	18710	18710	18710	15
558	20241014	101800	50232050	18710	18710	18710	18710	1
559	20241014	101700	50213340	18710	18710	18710	18710	0
560	20241014	101600	50213340	18710	18710	18710	18710	1
561	20241014	101500	50194630	18710	18700	18710	18700	55
562	20241014	101400	49166080	18700	18700	18700	18700	0
563	20241014	101300	49166080	18700	18700	18700	18700	0
564	20241014	101200	49166080	18700	18700	18700	18700	0
565	20241014	101100	49166080	18700	18700	18700	18700	1
566	20241014	101000	49147380	18700	18700	18700	18700	0
567	20241014	100900	49147380	18700	18680	18700	18680	347
568	20241014	100800	42664720	18680	18680	18680	18680	0
569	20241014	100700	42664720	18680	18680	18680	18680	0
570	20241014	100600	42664720	18680	18680	18680	18680	0
571	20241014	100500	42664720	18680	18680	18680	18680	1
572	20241014	100400	42646040	18670	18670	18670	18670	0
573	20241014	100300	42646040	18670	18670	18670	18670	0
574	20241014	100200	42646040	18670	18670	18670	18670	1
575	20241014	100100	42627370	18670	18670	18670	18670	4
576	20241014	100000	42552690	18670	18670	18670	18670	0
577	20241014	095900	42552690	18670	18670	18670	18670	0
578	20241014	095800	42552690	18670	18660	18670	18660	3
579	20241014	095700	42496690	18650	18650	18650	18650	0
580	20241014	095600	42496690	18650	18650	18650	18650	0
581	20241014	095500	42496690	18650	18650	18650	18650	0
582	20241014	095400	42496690	18650	18650	18650	18650	0
583	20241014	095300	42496690	18650	18650	18650	18650	10
584	20241014	095200	42310190	18670	18660	18670	18660	2
585	20241014	095100	42272860	18650	18650	18650	18650	1
586	20241014	095000	42254210	18650	18650	18650	18650	0
587	20241014	094900	42254210	18650	18650	18650	18650	2
588	20241014	094800	42216910	18650	18650	18650	18650	0
589	20241014	094700	42216910	18650	18650	18650	18650	1
590	20241014	094600	42198260	18650	18630	18700	18610	39
591	20241014	094500	41470740	18700	18630	18700	18630	11
592	20241014	094400	41265740	18700	18670	18700	18670	11
593	20241014	094300	41060080	18640	18640	18640	18640	5
594	20241014	094200	40966880	18670	18650	18670	18640	740
595	20241014	094100	27163640	18650	18650	18650	18650	9
596	20241014	094000	26995790	18680	18700	18700	18660	178
597	20241014	093900	23669870	18700	18700	18700	18700	0
598	20241014	093800	23669870	18700	18700	18700	18700	1
599	20241014	093700	23651170	18710	18720	18720	18710	23
600	20241014	093600	23220620	18760	18760	18760	18760	0
601	20241014	093500	23220620	18760	18720	18760	18720	75
602	20241014	093400	21813660	18730	18750	18750	18730	262
603	20241014	093300	16903090	18760	18760	18760	18760	3
604	20241014	093200	16846810	18790	18790	18790	18790	0
605	20241014	093100	16846810	18790	18780	18790	18780	177
606	20241014	093000	13522490	18780	18810	18850	18780	132
607	20241014	092900	11036280	18800	18790	18800	18790	4
608	20241014	092800	10961100	18740	18720	18740	18720	3
609	20241014	092700	10904910	18720	18720	18720	18720	85
610	20241014	092600	9313710	18720	18720	18720	18720	1
611	20241014	092500	9294990	18720	18720	18720	18720	1
612	20241014	092400	9276270	18650	18650	18650	18650	0
613	20241014	092300	9276270	18650	18650	18650	18650	1
614	20241014	092200	9257620	18640	18640	18640	18640	0
615	20241014	092100	9257620	18640	18640	18640	18640	2
616	20241014	092000	9220340	18610	18640	18640	18610	238
617	20241014	091900	4784320	18610	18610	18610	18610	0
618	20241014	091800	4784320	18610	18610	18610	18610	0
619	20241014	091700	4784320	18610	18610	18610	18610	59
620	20241014	091600	3686330	18610	18610	18610	18610	0
621	20241014	091500	3686330	18610	18610	18610	18610	0
622	20241014	091400	3686330	18610	18610	18610	18610	0
623	20241014	091300	3686330	18610	18610	18610	18610	0
624	20241014	091200	3686330	18610	18610	18610	18610	0
625	20241014	091100	3686330	18610	18610	18610	18610	0
626	20241014	091000	3686330	18610	18610	18610	18610	0
627	20241014	090900	3686330	18610	18610	18610	18610	26
628	20241014	090800	3202470	18610	18610	18610	18610	20
629	20241014	090700	2830270	18610	18610	18610	18610	2
630	20241014	090600	2793050	18610	18610	18610	18610	0
631	20241014	090500	2793050	18610	18610	18610	18610	0
632	20241014	090400	2793050	18610	18610	18610	18610	90
633	20241014	090300	1118150	18610	18610	18610	18610	0
634	20241014	090200	1118150	18610	18610	18610	18610	1
635	20241014	090100	1099540	18610	18720	18720	18610	26
636	20241014	090000	613000	18720	18550	18720	18550	33