KissMeData/097520/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200900	338917200	17950	17950	17950	17950	1538
3	20241011	200800	338917200	17950	17950	17950	17950	0
4	20241011	200700	338917200	17950	17950	17950	17950	0
5	20241011	200600	338917200	17950	17950	17950	17950	0
6	20241011	200500	338917200	17950	17950	17950	17950	0
7	20241011	200400	338917200	17950	17950	17950	17950	0
8	20241011	200300	338917200	17950	17950	17950	17950	0
9	20241011	200200	338917200	17950	17950	17950	17950	0
10	20241011	200100	338917200	17950	17950	17950	17950	0
11	20241011	200000	338917200	17950	17950	17950	17950	0
12	20241011	195900	338917200	17950	17950	17950	17950	0
13	20241011	195800	338917200	17950	17950	17950	17950	0
14	20241011	195700	338917200	17950	17950	17950	17950	0
15	20241011	195600	338917200	17950	17950	17950	17950	0
16	20241011	195500	338917200	17950	17950	17950	17950	0
17	20241011	195400	338917200	17950	17950	17950	17950	0
18	20241011	195300	338917200	17950	17950	17950	17950	0
19	20241011	195200	338917200	17950	17950	17950	17950	0
20	20241011	195100	338917200	17950	17950	17950	17950	0
21	20241011	195000	338917200	17950	17950	17950	17950	0
22	20241011	194900	338917200	17950	17950	17950	17950	0
23	20241011	194800	338917200	17950	17950	17950	17950	0
24	20241011	194700	338917200	17950	17950	17950	17950	0
25	20241011	194600	338917200	17950	17950	17950	17950	0
26	20241011	194500	338917200	17950	17950	17950	17950	0
27	20241011	194400	338917200	17950	17950	17950	17950	0
28	20241011	194300	338917200	17950	17950	17950	17950	0
29	20241011	194200	338917200	17950	17950	17950	17950	0
30	20241011	194100	338917200	17950	17950	17950	17950	0
31	20241011	194000	338917200	17950	17950	17950	17950	0
32	20241011	193900	338917200	17950	17950	17950	17950	1538
33	20241011	193800	338917200	17950	17950	17950	17950	0
34	20241011	193700	338917200	17950	17950	17950	17950	0
35	20241011	193600	338917200	17950	17950	17950	17950	0
36	20241011	193500	338917200	17950	17950	17950	17950	0
37	20241011	193400	338917200	17950	17950	17950	17950	0
38	20241011	193300	338917200	17950	17950	17950	17950	0
39	20241011	193200	338917200	17950	17950	17950	17950	0
40	20241011	193100	338917200	17950	17950	17950	17950	0
41	20241011	193000	338917200	17950	17950	17950	17950	0
42	20241011	192900	338917200	17950	17950	17950	17950	0
43	20241011	192800	338917200	17950	17950	17950	17950	0
44	20241011	192700	338917200	17950	17950	17950	17950	0
45	20241011	192600	338917200	17950	17950	17950	17950	0
46	20241011	192500	338917200	17950	17950	17950	17950	0
47	20241011	192400	338917200	17950	17950	17950	17950	0
48	20241011	192300	338917200	17950	17950	17950	17950	0
49	20241011	192200	338917200	17950	17950	17950	17950	0
50	20241011	192100	338917200	17950	17950	17950	17950	0
51	20241011	192000	338917200	17950	17950	17950	17950	0
52	20241011	191900	338917200	17950	17950	17950	17950	0
53	20241011	191800	338917200	17950	17950	17950	17950	0
54	20241011	191700	338917200	17950	17950	17950	17950	0
55	20241011	191600	338917200	17950	17950	17950	17950	0
56	20241011	191500	338917200	17950	17950	17950	17950	0
57	20241011	191400	338917200	17950	17950	17950	17950	0
58	20241011	191300	338917200	17950	17950	17950	17950	0
59	20241011	191200	338917200	17950	17950	17950	17950	0
60	20241011	191100	338917200	17950	17950	17950	17950	0
61	20241011	191000	338917200	17950	17950	17950	17950	0
62	20241011	190900	338917200	17950	17950	17950	17950	1538
63	20241011	190800	338917200	17950	17950	17950	17950	0
64	20241011	190700	338917200	17950	17950	17950	17950	0
65	20241011	190600	338917200	17950	17950	17950	17950	0
66	20241011	190500	338917200	17950	17950	17950	17950	0
67	20241011	190400	338917200	17950	17950	17950	17950	0
68	20241011	190300	338917200	17950	17950	17950	17950	0
69	20241011	190200	338917200	17950	17950	17950	17950	0
70	20241011	190100	338917200	17950	17950	17950	17950	0
71	20241011	190000	338917200	17950	17950	17950	17950	0
72	20241011	185900	338917200	17950	17950	17950	17950	0
73	20241011	185800	338917200	17950	17950	17950	17950	0
74	20241011	185700	338917200	17950	17950	17950	17950	0
75	20241011	185600	338917200	17950	17950	17950	17950	0
76	20241011	185500	338917200	17950	17950	17950	17950	0
77	20241011	185400	338917200	17950	17950	17950	17950	0
78	20241011	185300	338917200	17950	17950	17950	17950	0
79	20241011	185200	338917200	17950	17950	17950	17950	0
80	20241011	185100	338917200	17950	17950	17950	17950	0
81	20241011	185000	338917200	17950	17950	17950	17950	0
82	20241011	184900	338917200	17950	17950	17950	17950	0
83	20241011	184800	338917200	17950	17950	17950	17950	0
84	20241011	184700	338917200	17950	17950	17950	17950	0
85	20241011	184600	338917200	17950	17950	17950	17950	0
86	20241011	184500	338917200	17950	17950	17950	17950	0
87	20241011	184400	338917200	17950	17950	17950	17950	0
88	20241011	184300	338917200	17950	17950	17950	17950	0
89	20241011	184200	338917200	17950	17950	17950	17950	0
90	20241011	184100	338917200	17950	17950	17950	17950	0
91	20241011	184000	338917200	17950	17950	17950	17950	0
92	20241011	183900	338917200	17950	17950	17950	17950	1538
93	20241011	183800	338917200	17950	17950	17950	17950	0
94	20241011	183700	338917200	17950	17950	17950	17950	0
95	20241011	183600	338917200	17950	17950	17950	17950	0
96	20241011	183500	338917200	17950	17950	17950	17950	0
97	20241011	183400	338917200	17950	17950	17950	17950	0
98	20241011	183300	338917200	17950	17950	17950	17950	0
99	20241011	183200	338917200	17950	17950	17950	17950	0
100	20241011	183100	338917200	17950	17950	17950	17950	0
101	20241011	183000	338917200	17950	17950	17950	17950	0
102	20241011	182900	338917200	17950	17950	17950	17950	0
103	20241011	182800	338917200	17950	17950	17950	17950	0
104	20241011	182700	338917200	17950	17950	17950	17950	0
105	20241011	182600	338917200	17950	17950	17950	17950	0
106	20241011	182500	338917200	17950	17950	17950	17950	0
107	20241011	182400	338917200	17950	17950	17950	17950	0
108	20241011	182300	338917200	17950	17950	17950	17950	0
109	20241011	182200	338917200	17950	17950	17950	17950	0
110	20241011	182100	338917200	17950	17950	17950	17950	0
111	20241011	182000	338917200	17950	17950	17950	17950	0
112	20241011	181900	338917200	17950	17950	17950	17950	0
113	20241011	181800	338917200	17950	17950	17950	17950	0
114	20241011	181700	338917200	17950	17950	17950	17950	0
115	20241011	181600	338917200	17950	17950	17950	17950	0
116	20241011	181500	338917200	17950	17950	17950	17950	0
117	20241011	181400	338917200	17950	17950	17950	17950	0
118	20241011	181300	338917200	17950	17950	17950	17950	0
119	20241011	181200	338917200	17950	17950	17950	17950	0
120	20241011	181100	338917200	17950	17950	17950	17950	0
121	20241011	181000	338917200	17950	17950	17950	17950	0
122	20241011	180900	338917200	17950	17950	17950	17950	1538
123	20241011	180800	338917200	17950	17950	17950	17950	0
124	20241011	180700	338917200	17950	17950	17950	17950	0
125	20241011	180600	338917200	17950	17950	17950	17950	0
126	20241011	180500	338917200	17950	17950	17950	17950	0
127	20241011	180400	338917200	17950	17950	17950	17950	0
128	20241011	180300	338917200	17950	17950	17950	17950	0
129	20241011	180200	338917200	17950	17950	17950	17950	0
130	20241011	180100	338917200	17950	17950	17950	17950	0
131	20241011	180000	338917200	17950	17950	17950	17950	0
132	20241011	175900	338917200	17950	17950	17950	17950	0
133	20241011	175800	338917200	17950	17950	17950	17950	0
134	20241011	175700	338917200	17950	17950	17950	17950	0
135	20241011	175600	338917200	17950	17950	17950	17950	0
136	20241011	175500	338917200	17950	17950	17950	17950	0
137	20241011	175400	338917200	17950	17950	17950	17950	0
138	20241011	175300	338917200	17950	17950	17950	17950	0
139	20241011	175200	338917200	17950	17950	17950	17950	0
140	20241011	175100	338917200	17950	17950	17950	17950	0
141	20241011	175000	338917200	17950	17950	17950	17950	0
142	20241011	174900	338917200	17950	17950	17950	17950	0
143	20241011	174800	338917200	17950	17950	17950	17950	0
144	20241011	174700	338917200	17950	17950	17950	17950	0
145	20241011	174600	338917200	17950	17950	17950	17950	0
146	20241011	174500	338917200	17950	17950	17950	17950	0
147	20241011	174400	338917200	17950	17950	17950	17950	0
148	20241011	174300	338917200	17950	17950	17950	17950	0
149	20241011	174200	338917200	17950	17950	17950	17950	0
150	20241011	174100	338917200	17950	17950	17950	17950	0
151	20241011	174000	338917200	17950	17950	17950	17950	0
152	20241011	173900	338917200	17950	17950	17950	17950	1538
153	20241011	173800	338917200	17950	17950	17950	17950	0
154	20241011	173700	338917200	17950	17950	17950	17950	0
155	20241011	173600	338917200	17950	17950	17950	17950	0
156	20241011	173500	338917200	17950	17950	17950	17950	0
157	20241011	173400	338917200	17950	17950	17950	17950	0
158	20241011	173300	338917200	17950	17950	17950	17950	0
159	20241011	173200	338917200	17950	17950	17950	17950	0
160	20241011	173100	338917200	17950	17950	17950	17950	0
161	20241011	173000	338917200	17950	17950	17950	17950	0
162	20241011	172900	338917200	17950	17950	17950	17950	0
163	20241011	172800	338917200	17950	17950	17950	17950	0
164	20241011	172700	338917200	17950	17950	17950	17950	0
165	20241011	172600	338917200	17950	17950	17950	17950	0
166	20241011	172500	338917200	17950	17950	17950	17950	0
167	20241011	172400	338917200	17950	17950	17950	17950	0
168	20241011	172300	338917200	17950	17950	17950	17950	0
169	20241011	172200	338917200	17950	17950	17950	17950	0
170	20241011	172100	338917200	17950	17950	17950	17950	0
171	20241011	172000	338917200	17950	17950	17950	17950	0
172	20241011	171900	338917200	17950	17950	17950	17950	0
173	20241011	171800	338917200	17950	17950	17950	17950	0
174	20241011	171700	338917200	17950	17950	17950	17950	0
175	20241011	171600	338917200	17950	17950	17950	17950	0
176	20241011	171500	338917200	17950	17950	17950	17950	0
177	20241011	171400	338917200	17950	17950	17950	17950	0
178	20241011	171300	338917200	17950	17950	17950	17950	0
179	20241011	171200	338917200	17950	17950	17950	17950	0
180	20241011	171100	338917200	17950	17950	17950	17950	0
181	20241011	171000	338917200	17950	17950	17950	17950	0
182	20241011	170900	338917200	17950	17950	17950	17950	1538
183	20241011	170800	338917200	17950	17950	17950	17950	0
184	20241011	170700	338917200	17950	17950	17950	17950	0
185	20241011	170600	338917200	17950	17950	17950	17950	0
186	20241011	170500	338917200	17950	17950	17950	17950	0
187	20241011	170400	338917200	17950	17950	17950	17950	0
188	20241011	170300	338917200	17950	17950	17950	17950	0
189	20241011	170200	338917200	17950	17950	17950	17950	0
190	20241011	170100	338917200	17950	17950	17950	17950	0
191	20241011	170000	338917200	17950	17950	17950	17950	0
192	20241011	165900	338917200	17950	17950	17950	17950	0
193	20241011	165800	338917200	17950	17950	17950	17950	0
194	20241011	165700	338917200	17950	17950	17950	17950	0
195	20241011	165600	338917200	17950	17950	17950	17950	0
196	20241011	165500	338917200	17950	17950	17950	17950	0
197	20241011	165400	338917200	17950	17950	17950	17950	0
198	20241011	165300	338917200	17950	17950	17950	17950	0
199	20241011	165200	338917200	17950	17950	17950	17950	0
200	20241011	165100	338917200	17950	17950	17950	17950	0
201	20241011	165000	338917200	17950	17950	17950	17950	0
202	20241011	164900	338917200	17950	17950	17950	17950	0
203	20241011	164800	338917200	17950	17950	17950	17950	0
204	20241011	164700	338917200	17950	17950	17950	17950	0
205	20241011	164600	338917200	17950	17950	17950	17950	0
206	20241011	164500	338917200	17950	17950	17950	17950	0
207	20241011	164400	338917200	17950	17950	17950	17950	0
208	20241011	164300	338917200	17950	17950	17950	17950	0
209	20241011	164200	338917200	17950	17950	17950	17950	0
210	20241011	164100	338917200	17950	17950	17950	17950	0
211	20241011	164000	338917200	17950	17950	17950	17950	0
212	20241011	163900	338917200	17950	17950	17950	17950	1538
213	20241011	163800	338917200	17950	17950	17950	17950	0
214	20241011	163700	338917200	17950	17950	17950	17950	0
215	20241011	163600	338917200	17950	17950	17950	17950	0
216	20241011	163500	338917200	17950	17950	17950	17950	0
217	20241011	163400	338917200	17950	17950	17950	17950	0
218	20241011	163300	338917200	17950	17950	17950	17950	0
219	20241011	163200	338917200	17950	17950	17950	17950	0
220	20241011	163100	338917200	17950	17950	17950	17950	0
221	20241011	163000	338917200	17950	17950	17950	17950	0
222	20241011	162900	338917200	17950	17950	17950	17950	0
223	20241011	162800	338917200	17950	17950	17950	17950	0
224	20241011	162700	338917200	17950	17950	17950	17950	0
225	20241011	162600	338917200	17950	17950	17950	17950	0
226	20241011	162500	338917200	17950	17950	17950	17950	0
227	20241011	162400	338917200	17950	17950	17950	17950	0
228	20241011	162300	338917200	17950	17950	17950	17950	0
229	20241011	162200	338917200	17950	17950	17950	17950	0
230	20241011	162100	338917200	17950	17950	17950	17950	0
231	20241011	162000	338917200	17950	17950	17950	17950	0
232	20241011	161900	338917200	17950	17950	17950	17950	0
233	20241011	161800	338917200	17950	17950	17950	17950	0
234	20241011	161700	338917200	17950	17950	17950	17950	0
235	20241011	161600	338917200	17950	17950	17950	17950	0
236	20241011	161500	338917200	17950	17950	17950	17950	0
237	20241011	161400	338917200	17950	17950	17950	17950	0
238	20241011	161300	338917200	17950	17950	17950	17950	0
239	20241011	161200	338917200	17950	17950	17950	17950	0
240	20241011	161100	338917200	17950	17950	17950	17950	0
241	20241011	161000	338917200	17950	17950	17950	17950	0
242	20241011	160900	338917200	17950	17950	17950	17950	1538
243	20241011	160800	338917200	17950	17950	17950	17950	0
244	20241011	160700	338917200	17950	17950	17950	17950	0
245	20241011	160600	338917200	17950	17950	17950	17950	0
246	20241011	160500	338917200	17950	17950	17950	17950	0
247	20241011	160400	338917200	17950	17950	17950	17950	0
248	20241011	160300	338917200	17950	17950	17950	17950	0
249	20241011	160200	338917200	17950	17950	17950	17950	0
250	20241011	160100	338917200	17950	17950	17950	17950	0
251	20241011	160000	338917200	17950	17950	17950	17950	0
252	20241011	155900	338917200	17950	17950	17950	17950	0
253	20241011	155800	338917200	17950	17950	17950	17950	0
254	20241011	155700	338917200	17950	17950	17950	17950	0
255	20241011	155600	338917200	17950	17950	17950	17950	0
256	20241011	155500	338917200	17950	17950	17950	17950	0
257	20241011	155400	338917200	17950	17950	17950	17950	0
258	20241011	155300	338917200	17950	17950	17950	17950	0
259	20241011	155200	338917200	17950	17950	17950	17950	0
260	20241011	155100	338917200	17950	17950	17950	17950	0
261	20241011	155000	338917200	17950	17950	17950	17950	0
262	20241011	154900	338917200	17950	17950	17950	17950	0
263	20241011	154800	338917200	17950	17950	17950	17950	0
264	20241011	154700	338917200	17950	17950	17950	17950	0
265	20241011	154600	338917200	17950	17950	17950	17950	0
266	20241011	154500	338917200	17950	17950	17950	17950	0
267	20241011	154400	338917200	17950	17950	17950	17950	0
268	20241011	154300	338917200	17950	17950	17950	17950	0
269	20241011	154200	338917200	17950	17950	17950	17950	0
270	20241011	154100	338917200	17950	17950	17950	17950	0
271	20241011	154000	338917200	17950	17950	17950	17950	0
272	20241011	153900	338917200	17950	17950	17950	17950	1538
273	20241011	153800	338917200	17950	17950	17950	17950	0
274	20241011	153700	338917200	17950	17950	17950	17950	0
275	20241011	153600	338917200	17950	17950	17950	17950	0
276	20241011	153500	338917200	17950	17950	17950	17950	0
277	20241011	153400	338917200	17950	17950	17950	17950	0
278	20241011	153300	338917200	17950	17950	17950	17950	0
279	20241011	153200	338917200	17950	17950	17950	17950	0
280	20241011	153100	338917200	17950	17950	17950	17950	0
281	20241011	153000	338917200	17950	17950	17950	17950	1538
282	20241011	152900	311310100	17960	17960	17960	17960	0
283	20241011	152800	311310100	17960	17960	17960	17960	0
284	20241011	152700	311310100	17960	17960	17960	17960	0
285	20241011	152600	311310100	17960	17960	17960	17960	0
286	20241011	152500	311310100	17960	17960	17960	17960	0
287	20241011	152400	311310100	17960	17960	17960	17960	0
288	20241011	152300	311310100	17960	17960	17960	17960	0
289	20241011	152200	311310100	17960	17960	17960	17960	0
290	20241011	152100	311310100	17960	17960	17960	17960	0
291	20241011	152000	311310100	17960	17960	17960	17960	0
292	20241011	151900	311310100	17960	17970	17970	17960	9
293	20241011	151800	311148450	17960	17950	17960	17940	4
294	20241011	151700	311076660	17950	17950	17950	17940	54
295	20241011	151600	310107760	17950	17950	17950	17940	91
296	20241011	151500	308474760	17950	17940	17950	17940	5
297	20241011	151400	308385050	17940	17940	17940	17940	0
298	20241011	151300	308385050	17940	17950	17950	17940	213
299	20241011	151200	304562700	17950	17950	17950	17950	11
300	20241011	151100	304365250	17940	17950	17950	17940	176
301	20241011	151000	301207270	17950	17980	17980	17950	510
302	20241011	150900	292048830	17990	17990	17990	17990	0
303	20241011	150800	292048830	17990	17990	17990	17990	1
304	20241011	150700	292030840	17990	17990	17990	17990	1
305	20241011	150600	292012850	18000	18000	18000	18000	0
306	20241011	150500	292012850	18000	18000	18000	18000	0
307	20241011	150400	292012850	18000	18000	18000	18000	2
308	20241011	150300	291976850	18000	18000	18000	18000	1
309	20241011	150200	291958850	18000	18000	18000	18000	1
310	20241011	150100	291940850	17990	17990	17990	17990	0
311	20241011	150000	291940850	17990	17990	17990	17990	9
312	20241011	145900	291778940	17980	17980	17980	17980	0
313	20241011	145800	291778940	17980	17980	17980	17980	7
314	20241011	145700	291653080	17970	17970	17970	17970	1
315	20241011	145600	291635110	17970	17970	17970	17970	0
316	20241011	145500	291635110	17970	17970	17970	17970	0
317	20241011	145400	291635110	17970	17970	17970	17970	1
318	20241011	145300	291617140	17970	17970	17970	17970	1
319	20241011	145200	291599170	17960	17960	17960	17960	150
320	20241011	145100	288905170	17970	17970	17970	17970	41
321	20241011	145000	288168400	17970	17970	17970	17970	38
322	20241011	144900	287485540	17970	17970	17970	17970	0
323	20241011	144800	287485540	17970	17970	17970	17970	0
324	20241011	144700	287485540	17970	17970	17970	17970	85
325	20241011	144600	285958090	17980	17980	17980	17970	34
326	20241011	144500	285346930	17960	17960	17960	17960	0
327	20241011	144400	285346930	17960	17960	17960	17960	0
328	20241011	144300	285346930	17960	17960	17960	17960	0
329	20241011	144200	285346930	17960	17970	17970	17960	50
330	20241011	144100	284448920	17940	17930	17940	17930	629
331	20241011	144000	273167310	17940	17940	17940	17940	2
332	20241011	143900	273131430	17940	17940	17940	17940	7
333	20241011	143800	273005850	17940	17930	17940	17930	46
334	20241011	143700	272181060	17930	17930	17930	17930	65
335	20241011	143600	271015610	17930	17930	17930	17930	56
336	20241011	143500	270011530	17930	17940	17940	17930	80
337	20241011	143400	268577030	17940	17940	17940	17930	110
338	20241011	143300	266603810	17940	17940	17940	17940	300
339	20241011	143200	261221810	17950	17980	17980	17950	441
340	20241011	143100	253302960	17980	17980	17980	17960	72
341	20241011	143000	252009140	17980	17980	17980	17980	0
342	20241011	142900	252009140	17980	17980	17980	17980	50
343	20241011	142800	251110140	17980	17980	17980	17980	0
344	20241011	142700	251110140	17980	17980	17980	17980	4
345	20241011	142600	251038220	17970	17970	17970	17970	219
346	20241011	142500	247102790	17960	17960	17960	17960	5
347	20241011	142400	247012990	17950	17950	17950	17950	1
348	20241011	142300	246995040	17940	17940	17940	17940	8
349	20241011	142200	246851520	17940	17970	17970	17940	858
350	20241011	142100	231443540	17970	17970	17970	17970	0
351	20241011	142000	231443540	17970	17990	17990	17970	606
352	20241011	141900	220550640	17990	17990	17990	17990	62
353	20241011	141800	219435260	17980	17980	17980	17980	0
354	20241011	141700	219435260	17980	17990	17990	17980	150
355	20241011	141600	216736940	18010	18010	18010	18010	0
356	20241011	141500	216736940	18010	18010	18010	18010	1
357	20241011	141400	216718930	17990	17990	17990	17990	275
358	20241011	141300	211771680	17990	17990	17990	17990	0
359	20241011	141200	211771680	17990	17990	17990	17990	16
360	20241011	141100	211483840	17990	18000	18000	17990	322
361	20241011	141000	205691040	18000	18000	18000	18000	216
362	20241011	140900	201803040	18010	18010	18010	18010	6
363	20241011	140800	201694980	18010	18010	18010	18010	0
364	20241011	140700	201694980	18010	18010	18010	18010	8
365	20241011	140600	201550900	18010	18010	18010	18010	0
366	20241011	140500	201550900	18010	18010	18010	17990	53
367	20241011	140400	200597290	18000	18000	18000	18000	0
368	20241011	140300	200597290	18000	18000	18000	18000	104
369	20241011	140200	198725290	18000	18000	18000	18000	0
370	20241011	140100	198725290	18000	18000	18000	18000	67
371	20241011	140000	197519290	17990	18000	18000	17990	351
372	20241011	135900	191202020	18010	18010	18010	18010	148
373	20241011	135800	188536540	18020	18020	18020	18020	10
374	20241011	135700	188356340	18010	18010	18010	18010	0
375	20241011	135600	188356340	18010	18030	18030	18010	677
376	20241011	135500	176152980	18040	18040	18040	18040	0
377	20241011	135400	176152980	18040	18040	18040	18040	0
378	20241011	135300	176152980	18040	18040	18040	18040	0
379	20241011	135200	176152980	18040	18040	18040	18040	0
380	20241011	135100	176152980	18040	18040	18040	18040	0
381	20241011	135000	176152980	18040	18040	18040	18040	0
382	20241011	134900	176152980	18040	18040	18040	18040	0
383	20241011	134800	176152980	18040	18040	18040	18040	0
384	20241011	134700	176152980	18040	18040	18040	18040	141
385	20241011	134600	173609340	18050	18050	18050	18050	0
386	20241011	134500	173609340	18050	18050	18050	18050	0
387	20241011	134400	173609340	18050	18050	18050	18050	0
388	20241011	134300	173609340	18050	18050	18050	18050	0
389	20241011	134200	173609340	18050	18050	18050	18050	41
390	20241011	134100	172869290	18050	18060	18060	18050	155
391	20241011	134000	170071220	18060	18060	18060	18060	0
392	20241011	133900	170071220	18060	18060	18060	18060	0
393	20241011	133800	170071220	18060	18060	18060	18060	0
394	20241011	133700	170071220	18060	18060	18060	18060	20
395	20241011	133600	169710020	18060	18060	18060	18060	0
396	20241011	133500	169710020	18060	18060	18060	18060	0
397	20241011	133400	169710020	18060	18060	18060	18060	0
398	20241011	133300	169710020	18060	18060	18060	18060	0
399	20241011	133200	169710020	18060	18060	18060	18060	0
400	20241011	133100	169710020	18060	18070	18070	18060	100
401	20241011	133000	167903500	18070	18070	18070	18070	0
402	20241011	132900	167903500	18070	18070	18070	18070	4
403	20241011	132800	167831220	18080	18080	18080	18080	0
404	20241011	132700	167831220	18080	18080	18080	18080	0
405	20241011	132600	167831220	18080	18080	18080	18080	0
406	20241011	132500	167831220	18080	18080	18080	18080	0
407	20241011	132400	167831220	18080	18090	18090	18080	23
408	20241011	132300	167415220	18090	18090	18090	18090	0
409	20241011	132200	167415220	18090	18090	18090	18090	0
410	20241011	132100	167415220	18090	18090	18090	18090	0
411	20241011	132000	167415220	18090	18090	18090	18090	0
412	20241011	131900	167415220	18090	18090	18090	18090	29
413	20241011	131800	166890610	18090	18090	18090	18090	0
414	20241011	131700	166890610	18090	18090	18090	18090	30
415	20241011	131600	166347910	18090	18080	18090	18080	8
416	20241011	131500	166203250	18050	18050	18050	18050	0
417	20241011	131400	166203250	18050	18050	18050	18050	18
418	20241011	131300	165878350	18050	18050	18050	18050	0
419	20241011	131200	165878350	18050	18050	18050	18050	0
420	20241011	131100	165878350	18050	18050	18050	18050	0
421	20241011	131000	165878350	18050	18050	18050	18050	0
422	20241011	130900	165878350	18050	18050	18050	18050	0
423	20241011	130800	165878350	18050	18050	18050	18050	101
424	20241011	130700	164055300	18050	18050	18050	18050	0
425	20241011	130600	164055300	18050	18070	18070	18050	246
426	20241011	130500	159613330	18060	18060	18060	18060	0
427	20241011	130400	159613330	18060	18080	18080	18060	180
428	20241011	130300	156361690	18080	18080	18080	18080	100
429	20241011	130200	154553690	18080	18080	18080	18080	28
430	20241011	130100	154047450	18080	18080	18080	18080	0
431	20241011	130000	154047450	18080	18080	18080	18080	0
432	20241011	125900	154047450	18080	18080	18080	18080	93
433	20241011	125800	152366010	18070	18070	18070	18070	0
434	20241011	125700	152366010	18070	18070	18070	18070	193
435	20241011	125600	148878500	18070	18070	18070	18070	4
436	20241011	125500	148806220	18060	18060	18060	18060	0
437	20241011	125400	148806220	18060	18060	18060	18060	0
438	20241011	125300	148806220	18060	18060	18060	18060	0
439	20241011	125200	148806220	18060	18080	18080	18060	187
440	20241011	125100	145428810	18070	18070	18070	18070	0
441	20241011	125000	145428810	18070	18100	18100	18070	103
442	20241011	124900	143567520	18110	18110	18110	18110	0
443	20241011	124800	143567520	18110	18110	18110	18110	0
444	20241011	124700	143567520	18110	18110	18110	18110	1
445	20241011	124600	143549410	18110	18110	18110	18110	1
446	20241011	124500	143531300	18100	18100	18100	18100	170
447	20241011	124400	140454300	18120	18120	18120	18120	0
448	20241011	124300	140454300	18120	18110	18120	18110	72
449	20241011	124200	139149860	18120	18120	18120	18120	0
450	20241011	124100	139149860	18120	18090	18120	18090	447
451	20241011	124000	131056430	18090	18090	18090	18090	1
452	20241011	123900	131038340	18100	18100	18100	18100	0
453	20241011	123800	131038340	18100	18090	18100	18090	200
454	20241011	123700	127418540	18100	18100	18100	18100	0
455	20241011	123600	127418540	18100	18100	18100	18100	0
456	20241011	123500	127418540	18100	18100	18100	18100	0
457	20241011	123400	127418540	18100	18090	18100	18090	300
458	20241011	123300	121989410	18070	18070	18070	18070	0
459	20241011	123200	121989410	18070	18060	18070	18060	54
460	20241011	123100	121014160	18050	18050	18050	18050	42
461	20241011	123000	120256060	18050	18050	18050	18050	0
462	20241011	122900	120256060	18050	18050	18050	18050	0
463	20241011	122800	120256060	18050	18050	18050	18050	18
464	20241011	122700	119931160	18060	18060	18060	18060	0
465	20241011	122600	119931160	18060	18060	18060	18060	0
466	20241011	122500	119931160	18060	18060	18060	18060	2
467	20241011	122400	119895040	18050	18050	18050	18050	0
468	20241011	122300	119895040	18050	18050	18050	18050	0
469	20241011	122200	119895040	18050	18050	18050	18050	2
470	20241011	122100	119858940	18050	18060	18060	18050	35
471	20241011	122000	119226890	18060	18080	18080	18060	53
472	20241011	121900	118269020	18080	18080	18080	18080	36
473	20241011	121800	117618140	18090	18090	18090	18090	317
474	20241011	121700	111883610	18090	18090	18090	18090	0
475	20241011	121600	111883610	18090	18080	18090	18080	253
476	20241011	121500	107307840	18080	18080	18080	18080	230
477	20241011	121400	103149440	18090	18090	18090	18090	30
478	20241011	121300	102606740	18090	18070	18090	18070	134
479	20241011	121200	100184060	18070	18070	18070	18070	11
480	20241011	121100	99985290	18070	18070	18070	18070	10
481	20241011	121000	99804590	18070	18070	18070	18070	28
482	20241011	120900	99298630	18060	18060	18060	18060	0
483	20241011	120800	99298630	18060	18060	18060	18060	40
484	20241011	120700	98576230	18060	18060	18060	18060	0
485	20241011	120600	98576230	18060	18060	18060	18060	0
486	20241011	120500	98576230	18060	18060	18060	18060	0
487	20241011	120400	98576230	18060	18060	18060	18060	0
488	20241011	120300	98576230	18060	18060	18060	18060	2
489	20241011	120200	98540110	18060	18060	18060	18060	4
490	20241011	120100	98467870	18070	18060	18070	18060	91
491	20241011	120000	96824300	18060	18070	18070	18060	34
492	20241011	115900	96210250	18060	18060	18060	18060	101
493	20241011	115800	94386190	18070	18070	18070	18070	6
494	20241011	115700	94277770	18080	18060	18080	18060	365
495	20241011	115600	87685520	18060	18060	18060	18060	18
496	20241011	115500	87360440	18040	18040	18040	18040	1
497	20241011	115400	87342400	18060	18060	18060	18060	0
498	20241011	115300	87342400	18060	18060	18060	18060	0
499	20241011	115200	87342400	18060	18060	18060	18060	1
500	20241011	115100	87324340	18060	18060	18060	18060	0
501	20241011	115000	87324340	18060	18060	18060	18060	0
502	20241011	114900	87324340	18060	18050	18060	18030	304
503	20241011	114800	81843150	18050	18030	18050	18030	34
504	20241011	114700	81230110	18030	18030	18030	18030	0
505	20241011	114600	81230110	18030	18030	18030	18030	0
506	20241011	114500	81230110	18030	18030	18030	18030	0
507	20241011	114400	81230110	18030	18040	18040	18030	50
508	20241011	114300	80328600	18040	18030	18040	18030	132
509	20241011	114200	77948310	18030	18050	18050	18030	687
510	20241011	114100	65549330	18050	18050	18050	18050	5
511	20241011	114000	65459080	18050	18050	18050	18050	0
512	20241011	113900	65459080	18050	18050	18050	18050	0
513	20241011	113800	65459080	18050	18050	18050	18050	16
514	20241011	113700	65170280	18060	18070	18070	18060	41
515	20241011	113600	64429810	18070	18070	18070	18070	0
516	20241011	113500	64429810	18070	18070	18070	18070	2
517	20241011	113400	64393670	18070	18070	18070	18070	11
518	20241011	113300	64194900	18070	18070	18070	18070	0
519	20241011	113200	64194900	18070	18070	18070	18070	0
520	20241011	113100	64194900	18070	18070	18070	18070	0
521	20241011	113000	64194900	18070	18070	18070	18070	11
522	20241011	112900	63996130	18070	18070	18070	18070	0
523	20241011	112800	63996130	18070	18070	18070	18070	1
524	20241011	112700	63978060	18070	18070	18070	18070	0
525	20241011	112600	63978060	18070	18070	18070	18070	0
526	20241011	112500	63978060	18070	18070	18070	18070	0
527	20241011	112400	63978060	18070	18070	18070	18070	0
528	20241011	112300	63978060	18070	18070	18070	18070	0
529	20241011	112200	63978060	18070	18070	18070	18070	11
530	20241011	112100	63779290	18060	18060	18060	18060	0
531	20241011	112000	63779290	18060	18060	18060	18060	0
532	20241011	111900	63779290	18060	18060	18060	18060	0
533	20241011	111800	63779290	18060	18060	18060	18060	0
534	20241011	111700	63779290	18060	18060	18060	18060	50
535	20241011	111600	62876290	18060	18060	18060	18060	0
536	20241011	111500	62876290	18060	18080	18080	18060	8
537	20241011	111400	62731750	18080	18080	18080	18080	0
538	20241011	111300	62731750	18080	18080	18080	18080	20
539	20241011	111200	62370150	18080	18080	18080	18080	0
540	20241011	111100	62370150	18080	18080	18080	18080	11
541	20241011	111000	62171270	18090	18090	18090	18090	0
542	20241011	110900	62171270	18090	18090	18090	18090	0
543	20241011	110800	62171270	18090	18090	18090	18090	0
544	20241011	110700	62171270	18090	18090	18090	18090	0
545	20241011	110600	62171270	18090	18090	18090	18090	0
546	20241011	110500	62171270	18090	18090	18090	18090	11
547	20241011	110400	61972280	18090	18050	18090	18050	31
548	20241011	110300	61412690	18050	18090	18090	18050	101
549	20241011	110200	59588890	18060	18060	18060	18060	0
550	20241011	110100	59588890	18060	18060	18060	18060	4
551	20241011	110000	59516650	18090	18070	18090	18070	85
552	20241011	105900	57979950	18070	18060	18070	18060	34
553	20241011	105800	57365900	18050	18050	18050	18050	0
554	20241011	105700	57365900	18050	18050	18050	18050	30
555	20241011	105600	56824400	18060	18060	18060	18060	0
556	20241011	105500	56824400	18060	18060	18060	18060	0
557	20241011	105400	56824400	18060	18060	18060	18060	1
558	20241011	105300	56806340	18060	18060	18060	18060	18
559	20241011	105200	56481260	18050	18050	18050	18050	4
560	20241011	105100	56409060	18060	18060	18060	18060	1
561	20241011	105000	56391000	18060	18060	18060	18060	0
562	20241011	104900	56391000	18060	18060	18060	18060	2
563	20241011	104800	56354880	18070	18070	18070	18070	0
564	20241011	104700	56354880	18070	18070	18070	18070	0
565	20241011	104600	56354880	18070	18070	18070	18070	2
566	20241011	104500	56318740	18060	18060	18060	18060	7
567	20241011	104400	56192320	18060	18070	18070	18060	5
568	20241011	104300	56102010	18060	18060	18060	18060	0
569	20241011	104200	56102010	18060	18060	18060	18060	7
570	20241011	104100	55975590	18070	18070	18070	18070	1
571	20241011	104000	55957520	18070	18070	18070	18070	1
572	20241011	103900	55939450	18070	18070	18070	18070	0
573	20241011	103800	55939450	18070	18070	18070	18070	1
574	20241011	103700	55921380	18060	18060	18060	18060	0
575	20241011	103600	55921380	18060	18060	18060	18060	40
576	20241011	103500	55198980	18060	18060	18060	18060	1
577	20241011	103400	55180920	18050	18050	18050	18050	100
578	20241011	103300	53375920	18060	18060	18060	18060	0
579	20241011	103200	53375920	18060	18060	18060	18060	0
580	20241011	103100	53375920	18060	18060	18060	18060	5
581	20241011	103000	53285620	18060	18060	18060	18060	0
582	20241011	102900	53285620	18060	18060	18060	18060	8
583	20241011	102800	53141140	18060	18060	18060	18060	0
584	20241011	102700	53141140	18060	18060	18060	18060	1
585	20241011	102600	53123080	18060	18060	18060	18060	21
586	20241011	102500	52743820	18050	18060	18060	18050	12
587	20241011	102400	52527110	18060	18060	18060	18060	0
588	20241011	102300	52527110	18060	18060	18060	18060	1
589	20241011	102200	52509050	18060	18060	18060	18060	0
590	20241011	102100	52509050	18060	18060	18060	18060	0
591	20241011	102000	52509050	18060	18060	18070	18060	166
592	20241011	101900	49510980	18070	18070	18070	18070	6
593	20241011	101800	49402560	18070	18070	18070	18070	0
594	20241011	101700	49402560	18070	18070	18070	18070	16
595	20241011	101600	49113440	18070	18080	18080	18070	3
596	20241011	101500	49059220	18080	18080	18080	18080	0
597	20241011	101400	49059220	18080	18080	18080	18080	0
598	20241011	101300	49059220	18080	18080	18080	18080	26
599	20241011	101200	48589140	18070	18070	18070	18070	0
600	20241011	101100	48589140	18070	18070	18070	18070	0
601	20241011	101000	48589140	18070	18070	18070	18070	0
602	20241011	100900	48589140	18070	18080	18080	18070	38
603	20241011	100800	47902160	18060	18060	18060	18060	33
604	20241011	100700	47306180	18060	18060	18060	18060	1
605	20241011	100600	47288120	18080	18080	18080	18080	0
606	20241011	100500	47288120	18080	18080	18080	18080	0
607	20241011	100400	47288120	18080	18080	18080	18080	1
608	20241011	100300	47270040	18080	18080	18080	18080	1
609	20241011	100200	47251960	18090	18090	18090	18090	0
610	20241011	100100	47251960	18090	18090	18090	18090	0
611	20241011	100000	47251960	18090	18090	18090	18090	1
612	20241011	095900	47233870	18070	18060	18070	18060	32
613	20241011	095800	46655730	18070	18080	18080	18070	90
614	20241011	095700	45029420	18090	18090	18090	18090	3
615	20241011	095600	44975150	18080	18080	18080	18080	337
616	20241011	095500	38882190	18080	18080	18080	18080	1
617	20241011	095400	38864110	18080	18070	18080	18070	103
618	20241011	095300	37002000	18060	18060	18060	18060	34
619	20241011	095200	36387960	18060	18060	18060	18060	10
620	20241011	095100	36207360	18050	18050	18050	18040	56
621	20241011	095000	35196700	18050	18060	18060	18050	35
622	20241011	094900	34564930	18060	18060	18060	18060	15
623	20241011	094800	34294030	18070	18090	18090	18070	11
624	20241011	094700	34095130	18080	18080	18080	18080	13
625	20241011	094600	33860090	18080	18080	18080	18080	0
626	20241011	094500	33860090	18080	18080	18080	18080	0
627	20241011	094400	33860090	18080	18080	18080	18080	1
628	20241011	094300	33842010	18080	18100	18100	18080	7
629	20241011	094200	33715330	18100	18100	18100	18100	50
630	20241011	094100	32810330	18100	18100	18100	18100	0
631	20241011	094000	32810330	18100	18100	18100	18100	13
632	20241011	093900	32575030	18070	18090	18090	18070	101
633	20241011	093800	30747960	18090	18090	18090	18090	30
634	20241011	093700	30205260	18090	18090	18090	18090	16
635	20241011	093600	29915820	18090	18070	18090	18070	45
636	20241011	093500	29102360	18060	18110	18110	18060	94
637	20241011	093400	27402990	18100	18100	18100	18100	51
638	20241011	093300	26479890	18100	18100	18100	18100	28
639	20241011	093200	25973090	18120	18120	18120	18120	3
640	20241011	093100	25918730	18100	18100	18100	18100	19
641	20241011	093000	25574830	18100	18100	18100	18100	12
642	20241011	092900	25357630	18100	18100	18110	18100	359
643	20241011	092800	18859680	18110	18120	18120	18110	77
644	20241011	092700	17465050	18120	18130	18130	18120	8
645	20241011	092600	17320070	18120	18120	18120	18120	0
646	20241011	092500	17320070	18120	18110	18140	18100	357
647	20241011	092400	10854890	18110	18110	18110	18110	1
648	20241011	092300	10836780	18110	18110	18110	18110	11
649	20241011	092200	10637570	18110	18110	18110	18110	5
650	20241011	092100	10547020	18110	18090	18110	18090	10
651	20241011	092000	10365990	18090	18090	18090	18090	1
652	20241011	091900	10347900	18080	18080	18080	18080	2
653	20241011	091800	10311740	18070	18070	18070	18070	0
654	20241011	091700	10311740	18070	18070	18070	18070	1
655	20241011	091600	10293670	18070	18070	18070	18070	19
656	20241011	091500	9950340	18070	18060	18070	18060	43
657	20241011	091400	9173730	18040	18040	18040	18040	20
658	20241011	091300	8812930	18040	18040	18040	18040	30
659	20241011	091200	8271730	18040	18040	18040	18040	1
660	20241011	091100	8253690	18040	18040	18040	18040	0
661	20241011	091000	8253690	18040	18040	18040	18040	0
662	20241011	090900	8253690	18040	18040	18040	18040	1
663	20241011	090800	8235650	18040	18040	18040	18040	2
664	20241011	090700	8199570	18060	18060	18060	18060	0
665	20241011	090600	8199570	18060	18050	18060	18050	39
666	20241011	090500	7495340	18060	18060	18060	18060	1
667	20241011	090400	7477280	18060	17990	18060	17990	224
668	20241011	090300	3434610	17980	17980	17980	17980	0
669	20241011	090200	3434610	17980	17980	17980	17980	87
670	20241011	090100	1870350	17970	17970	18000	17970	26
671	20241011	090000	1402480	18000	17980	18000	17980	77