KissMeData/267290/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	205300	50198750	18730	18730	18730	18730	29
3	20241107	205200	50198750	18730	18730	18730	18730	0
4	20241107	205100	50198750	18730	18730	18730	18730	0
5	20241107	205000	50198750	18730	18730	18730	18730	0
6	20241107	204900	50198750	18730	18730	18730	18730	0
7	20241107	204800	50198750	18730	18730	18730	18730	0
8	20241107	204700	50198750	18730	18730	18730	18730	0
9	20241107	204600	50198750	18730	18730	18730	18730	0
10	20241107	204500	50198750	18730	18730	18730	18730	0
11	20241107	204400	50198750	18730	18730	18730	18730	0
12	20241107	204300	50198750	18730	18730	18730	18730	0
13	20241107	204200	50198750	18730	18730	18730	18730	0
14	20241107	204100	50198750	18730	18730	18730	18730	0
15	20241107	204000	50198750	18730	18730	18730	18730	0
16	20241107	203900	50198750	18730	18730	18730	18730	0
17	20241107	203800	50198750	18730	18730	18730	18730	0
18	20241107	203700	50198750	18730	18730	18730	18730	0
19	20241107	203600	50198750	18730	18730	18730	18730	0
20	20241107	203500	50198750	18730	18730	18730	18730	0
21	20241107	203400	50198750	18730	18730	18730	18730	0
22	20241107	203300	50198750	18730	18730	18730	18730	0
23	20241107	203200	50198750	18730	18730	18730	18730	0
24	20241107	203100	50198750	18730	18730	18730	18730	0
25	20241107	203000	50198750	18730	18730	18730	18730	0
26	20241107	202900	50198750	18730	18730	18730	18730	0
27	20241107	202800	50198750	18730	18730	18730	18730	0
28	20241107	202700	50198750	18730	18730	18730	18730	0
29	20241107	202600	50198750	18730	18730	18730	18730	0
30	20241107	202500	50198750	18730	18730	18730	18730	0
31	20241107	202400	50198750	18730	18730	18730	18730	0
32	20241107	202300	50198750	18730	18730	18730	18730	29
33	20241107	202200	50198750	18730	18730	18730	18730	0
34	20241107	202100	50198750	18730	18730	18730	18730	0
35	20241107	202000	50198750	18730	18730	18730	18730	0
36	20241107	201900	50198750	18730	18730	18730	18730	0
37	20241107	201800	50198750	18730	18730	18730	18730	0
38	20241107	201700	50198750	18730	18730	18730	18730	0
39	20241107	201600	50198750	18730	18730	18730	18730	0
40	20241107	201500	50198750	18730	18730	18730	18730	0
41	20241107	201400	50198750	18730	18730	18730	18730	0
42	20241107	201300	50198750	18730	18730	18730	18730	0
43	20241107	201200	50198750	18730	18730	18730	18730	0
44	20241107	201100	50198750	18730	18730	18730	18730	0
45	20241107	201000	50198750	18730	18730	18730	18730	0
46	20241107	200900	50198750	18730	18730	18730	18730	0
47	20241107	200800	50198750	18730	18730	18730	18730	0
48	20241107	200700	50198750	18730	18730	18730	18730	0
49	20241107	200600	50198750	18730	18730	18730	18730	0
50	20241107	200500	50198750	18730	18730	18730	18730	0
51	20241107	200400	50198750	18730	18730	18730	18730	0
52	20241107	200300	50198750	18730	18730	18730	18730	0
53	20241107	200200	50198750	18730	18730	18730	18730	0
54	20241107	200100	50198750	18730	18730	18730	18730	0
55	20241107	200000	50198750	18730	18730	18730	18730	0
56	20241107	195900	50198750	18730	18730	18730	18730	0
57	20241107	195800	50198750	18730	18730	18730	18730	0
58	20241107	195700	50198750	18730	18730	18730	18730	0
59	20241107	195600	50198750	18730	18730	18730	18730	0
60	20241107	195500	50198750	18730	18730	18730	18730	0
61	20241107	195400	50198750	18730	18730	18730	18730	0
62	20241107	195300	50198750	18730	18730	18730	18730	29
63	20241107	195200	50198750	18730	18730	18730	18730	0
64	20241107	195100	50198750	18730	18730	18730	18730	0
65	20241107	195000	50198750	18730	18730	18730	18730	0
66	20241107	194900	50198750	18730	18730	18730	18730	0
67	20241107	194800	50198750	18730	18730	18730	18730	0
68	20241107	194700	50198750	18730	18730	18730	18730	0
69	20241107	194600	50198750	18730	18730	18730	18730	0
70	20241107	194500	50198750	18730	18730	18730	18730	0
71	20241107	194400	50198750	18730	18730	18730	18730	0
72	20241107	194300	50198750	18730	18730	18730	18730	0
73	20241107	194200	50198750	18730	18730	18730	18730	0
74	20241107	194100	50198750	18730	18730	18730	18730	0
75	20241107	194000	50198750	18730	18730	18730	18730	0
76	20241107	193900	50198750	18730	18730	18730	18730	0
77	20241107	193800	50198750	18730	18730	18730	18730	0
78	20241107	193700	50198750	18730	18730	18730	18730	0
79	20241107	193600	50198750	18730	18730	18730	18730	0
80	20241107	193500	50198750	18730	18730	18730	18730	0
81	20241107	193400	50198750	18730	18730	18730	18730	0
82	20241107	193300	50198750	18730	18730	18730	18730	0
83	20241107	193200	50198750	18730	18730	18730	18730	0
84	20241107	193100	50198750	18730	18730	18730	18730	0
85	20241107	193000	50198750	18730	18730	18730	18730	0
86	20241107	192900	50198750	18730	18730	18730	18730	0
87	20241107	192800	50198750	18730	18730	18730	18730	0
88	20241107	192700	50198750	18730	18730	18730	18730	0
89	20241107	192600	50198750	18730	18730	18730	18730	0
90	20241107	192500	50198750	18730	18730	18730	18730	0
91	20241107	192400	50198750	18730	18730	18730	18730	0
92	20241107	192300	50198750	18730	18730	18730	18730	29
93	20241107	192200	50198750	18730	18730	18730	18730	0
94	20241107	192100	50198750	18730	18730	18730	18730	0
95	20241107	192000	50198750	18730	18730	18730	18730	0
96	20241107	191900	50198750	18730	18730	18730	18730	0
97	20241107	191800	50198750	18730	18730	18730	18730	0
98	20241107	191700	50198750	18730	18730	18730	18730	0
99	20241107	191600	50198750	18730	18730	18730	18730	0
100	20241107	191500	50198750	18730	18730	18730	18730	0
101	20241107	191400	50198750	18730	18730	18730	18730	0
102	20241107	191300	50198750	18730	18730	18730	18730	0
103	20241107	191200	50198750	18730	18730	18730	18730	0
104	20241107	191100	50198750	18730	18730	18730	18730	0
105	20241107	191000	50198750	18730	18730	18730	18730	0
106	20241107	190900	50198750	18730	18730	18730	18730	0
107	20241107	190800	50198750	18730	18730	18730	18730	0
108	20241107	190700	50198750	18730	18730	18730	18730	0
109	20241107	190600	50198750	18730	18730	18730	18730	0
110	20241107	190500	50198750	18730	18730	18730	18730	0
111	20241107	190400	50198750	18730	18730	18730	18730	0
112	20241107	190300	50198750	18730	18730	18730	18730	0
113	20241107	190200	50198750	18730	18730	18730	18730	0
114	20241107	190100	50198750	18730	18730	18730	18730	0
115	20241107	190000	50198750	18730	18730	18730	18730	0
116	20241107	185900	50198750	18730	18730	18730	18730	0
117	20241107	185800	50198750	18730	18730	18730	18730	0
118	20241107	185700	50198750	18730	18730	18730	18730	0
119	20241107	185600	50198750	18730	18730	18730	18730	0
120	20241107	185500	50198750	18730	18730	18730	18730	0
121	20241107	185400	50198750	18730	18730	18730	18730	0
122	20241107	185300	50198750	18730	18730	18730	18730	29
123	20241107	185200	50198750	18730	18730	18730	18730	0
124	20241107	185100	50198750	18730	18730	18730	18730	0
125	20241107	185000	50198750	18730	18730	18730	18730	0
126	20241107	184900	50198750	18730	18730	18730	18730	0
127	20241107	184800	50198750	18730	18730	18730	18730	0
128	20241107	184700	50198750	18730	18730	18730	18730	0
129	20241107	184600	50198750	18730	18730	18730	18730	0
130	20241107	184500	50198750	18730	18730	18730	18730	0
131	20241107	184400	50198750	18730	18730	18730	18730	0
132	20241107	184300	50198750	18730	18730	18730	18730	0
133	20241107	184200	50198750	18730	18730	18730	18730	0
134	20241107	184100	50198750	18730	18730	18730	18730	0
135	20241107	184000	50198750	18730	18730	18730	18730	0
136	20241107	183900	50198750	18730	18730	18730	18730	0
137	20241107	183800	50198750	18730	18730	18730	18730	0
138	20241107	183700	50198750	18730	18730	18730	18730	0
139	20241107	183600	50198750	18730	18730	18730	18730	0
140	20241107	183500	50198750	18730	18730	18730	18730	0
141	20241107	183400	50198750	18730	18730	18730	18730	0
142	20241107	183300	50198750	18730	18730	18730	18730	0
143	20241107	183200	50198750	18730	18730	18730	18730	0
144	20241107	183100	50198750	18730	18730	18730	18730	0
145	20241107	183000	50198750	18730	18730	18730	18730	0
146	20241107	182900	50198750	18730	18730	18730	18730	0
147	20241107	182800	50198750	18730	18730	18730	18730	0
148	20241107	182700	50198750	18730	18730	18730	18730	0
149	20241107	182600	50198750	18730	18730	18730	18730	0
150	20241107	182500	50198750	18730	18730	18730	18730	0
151	20241107	182400	50198750	18730	18730	18730	18730	0
152	20241107	182300	50198750	18730	18730	18730	18730	29
153	20241107	182200	50198750	18730	18730	18730	18730	0
154	20241107	182100	50198750	18730	18730	18730	18730	0
155	20241107	182000	50198750	18730	18730	18730	18730	0
156	20241107	181900	50198750	18730	18730	18730	18730	0
157	20241107	181800	50198750	18730	18730	18730	18730	0
158	20241107	181700	50198750	18730	18730	18730	18730	0
159	20241107	181600	50198750	18730	18730	18730	18730	0
160	20241107	181500	50198750	18730	18730	18730	18730	0
161	20241107	181400	50198750	18730	18730	18730	18730	0
162	20241107	181300	50198750	18730	18730	18730	18730	0
163	20241107	181200	50198750	18730	18730	18730	18730	0
164	20241107	181100	50198750	18730	18730	18730	18730	0
165	20241107	181000	50198750	18730	18730	18730	18730	0
166	20241107	180900	50198750	18730	18730	18730	18730	0
167	20241107	180800	50198750	18730	18730	18730	18730	0
168	20241107	180700	50198750	18730	18730	18730	18730	0
169	20241107	180600	50198750	18730	18730	18730	18730	0
170	20241107	180500	50198750	18730	18730	18730	18730	0
171	20241107	180400	50198750	18730	18730	18730	18730	0
172	20241107	180300	50198750	18730	18730	18730	18730	0
173	20241107	180200	50198750	18730	18730	18730	18730	0
174	20241107	180100	50198750	18730	18730	18730	18730	0
175	20241107	180000	50198750	18730	18730	18730	18730	0
176	20241107	175900	50198750	18730	18730	18730	18730	0
177	20241107	175800	50198750	18730	18730	18730	18730	0
178	20241107	175700	50198750	18730	18730	18730	18730	0
179	20241107	175600	50198750	18730	18730	18730	18730	0
180	20241107	175500	50198750	18730	18730	18730	18730	0
181	20241107	175400	50198750	18730	18730	18730	18730	0
182	20241107	175300	50198750	18730	18730	18730	18730	29
183	20241107	175200	50198750	18730	18730	18730	18730	0
184	20241107	175100	50198750	18730	18730	18730	18730	0
185	20241107	175000	50198750	18730	18730	18730	18730	0
186	20241107	174900	50198750	18730	18730	18730	18730	0
187	20241107	174800	50198750	18730	18730	18730	18730	0
188	20241107	174700	50198750	18730	18730	18730	18730	0
189	20241107	174600	50198750	18730	18730	18730	18730	0
190	20241107	174500	50198750	18730	18730	18730	18730	0
191	20241107	174400	50198750	18730	18730	18730	18730	0
192	20241107	174300	50198750	18730	18730	18730	18730	0
193	20241107	174200	50198750	18730	18730	18730	18730	0
194	20241107	174100	50198750	18730	18730	18730	18730	0
195	20241107	174000	50198750	18730	18730	18730	18730	0
196	20241107	173900	50198750	18730	18730	18730	18730	0
197	20241107	173800	50198750	18730	18730	18730	18730	0
198	20241107	173700	50198750	18730	18730	18730	18730	0
199	20241107	173600	50198750	18730	18730	18730	18730	0
200	20241107	173500	50198750	18730	18730	18730	18730	0
201	20241107	173400	50198750	18730	18730	18730	18730	0
202	20241107	173300	50198750	18730	18730	18730	18730	0
203	20241107	173200	50198750	18730	18730	18730	18730	0
204	20241107	173100	50198750	18730	18730	18730	18730	0
205	20241107	173000	50198750	18730	18730	18730	18730	0
206	20241107	172900	50198750	18730	18730	18730	18730	0
207	20241107	172800	50198750	18730	18730	18730	18730	0
208	20241107	172700	50198750	18730	18730	18730	18730	0
209	20241107	172600	50198750	18730	18730	18730	18730	0
210	20241107	172500	50198750	18730	18730	18730	18730	0
211	20241107	172400	50198750	18730	18730	18730	18730	0
212	20241107	172300	50198750	18730	18730	18730	18730	29
213	20241107	172200	50198750	18730	18730	18730	18730	0
214	20241107	172100	50198750	18730	18730	18730	18730	0
215	20241107	172000	50198750	18730	18730	18730	18730	0
216	20241107	171900	50198750	18730	18730	18730	18730	0
217	20241107	171800	50198750	18730	18730	18730	18730	0
218	20241107	171700	50198750	18730	18730	18730	18730	0
219	20241107	171600	50198750	18730	18730	18730	18730	0
220	20241107	171500	50198750	18730	18730	18730	18730	0
221	20241107	171400	50198750	18730	18730	18730	18730	0
222	20241107	171300	50198750	18730	18730	18730	18730	0
223	20241107	171200	50198750	18730	18730	18730	18730	0
224	20241107	171100	50198750	18730	18730	18730	18730	0
225	20241107	171000	50198750	18730	18730	18730	18730	0
226	20241107	170900	50198750	18730	18730	18730	18730	0
227	20241107	170800	50198750	18730	18730	18730	18730	0
228	20241107	170700	50198750	18730	18730	18730	18730	0
229	20241107	170600	50198750	18730	18730	18730	18730	0
230	20241107	170500	50198750	18730	18730	18730	18730	0
231	20241107	170400	50198750	18730	18730	18730	18730	0
232	20241107	170300	50198750	18730	18730	18730	18730	0
233	20241107	170200	50198750	18730	18730	18730	18730	0
234	20241107	170100	50198750	18730	18730	18730	18730	0
235	20241107	170000	50198750	18730	18730	18730	18730	0
236	20241107	165900	50198750	18730	18730	18730	18730	0
237	20241107	165800	50198750	18730	18730	18730	18730	0
238	20241107	165700	50198750	18730	18730	18730	18730	0
239	20241107	165600	50198750	18730	18730	18730	18730	0
240	20241107	165500	50198750	18730	18730	18730	18730	0
241	20241107	165400	50198750	18730	18730	18730	18730	0
242	20241107	165300	50198750	18730	18730	18730	18730	29
243	20241107	165200	50198750	18730	18730	18730	18730	0
244	20241107	165100	50198750	18730	18730	18730	18730	0
245	20241107	165000	50198750	18730	18730	18730	18730	0
246	20241107	164900	50198750	18730	18730	18730	18730	0
247	20241107	164800	50198750	18730	18730	18730	18730	0
248	20241107	164700	50198750	18730	18730	18730	18730	0
249	20241107	164600	50198750	18730	18730	18730	18730	0
250	20241107	164500	50198750	18730	18730	18730	18730	0
251	20241107	164400	50198750	18730	18730	18730	18730	0
252	20241107	164300	50198750	18730	18730	18730	18730	0
253	20241107	164200	50198750	18730	18730	18730	18730	0
254	20241107	164100	50198750	18730	18730	18730	18730	0
255	20241107	164000	50198750	18730	18730	18730	18730	0
256	20241107	163900	50198750	18730	18730	18730	18730	0
257	20241107	163800	50198750	18730	18730	18730	18730	0
258	20241107	163700	50198750	18730	18730	18730	18730	0
259	20241107	163600	50198750	18730	18730	18730	18730	0
260	20241107	163500	50198750	18730	18730	18730	18730	0
261	20241107	163400	50198750	18730	18730	18730	18730	0
262	20241107	163300	50198750	18730	18730	18730	18730	0
263	20241107	163200	50198750	18730	18730	18730	18730	0
264	20241107	163100	50198750	18730	18730	18730	18730	0
265	20241107	163000	50198750	18730	18730	18730	18730	0
266	20241107	162900	50198750	18730	18730	18730	18730	0
267	20241107	162800	50198750	18730	18730	18730	18730	0
268	20241107	162700	50198750	18730	18730	18730	18730	0
269	20241107	162600	50198750	18730	18730	18730	18730	0
270	20241107	162500	50198750	18730	18730	18730	18730	0
271	20241107	162400	50198750	18730	18730	18730	18730	0
272	20241107	162300	50198750	18730	18730	18730	18730	29
273	20241107	162200	50198750	18730	18730	18730	18730	0
274	20241107	162100	50198750	18730	18730	18730	18730	0
275	20241107	162000	50198750	18730	18730	18730	18730	0
276	20241107	161900	50198750	18730	18730	18730	18730	0
277	20241107	161800	50198750	18730	18730	18730	18730	0
278	20241107	161700	50198750	18730	18730	18730	18730	0
279	20241107	161600	50198750	18730	18730	18730	18730	0
280	20241107	161500	50198750	18730	18730	18730	18730	0
281	20241107	161400	50198750	18730	18730	18730	18730	0
282	20241107	161300	50198750	18730	18730	18730	18730	0
283	20241107	161200	50198750	18730	18730	18730	18730	0
284	20241107	161100	50198750	18730	18730	18730	18730	0
285	20241107	161000	50198750	18730	18730	18730	18730	0
286	20241107	160900	50198750	18730	18730	18730	18730	0
287	20241107	160800	50198750	18730	18730	18730	18730	0
288	20241107	160700	50198750	18730	18730	18730	18730	0
289	20241107	160600	50198750	18730	18730	18730	18730	0
290	20241107	160500	50198750	18730	18730	18730	18730	0
291	20241107	160400	50198750	18730	18730	18730	18730	0
292	20241107	160300	50198750	18730	18730	18730	18730	0
293	20241107	160200	50198750	18730	18730	18730	18730	0
294	20241107	160100	50198750	18730	18730	18730	18730	0
295	20241107	160000	50198750	18730	18730	18730	18730	0
296	20241107	155900	50198750	18730	18730	18730	18730	0
297	20241107	155800	50198750	18730	18730	18730	18730	0
298	20241107	155700	50198750	18730	18730	18730	18730	0
299	20241107	155600	50198750	18730	18730	18730	18730	0
300	20241107	155500	50198750	18730	18730	18730	18730	0
301	20241107	155400	50198750	18730	18730	18730	18730	0
302	20241107	155300	50198750	18730	18730	18730	18730	29
303	20241107	155200	50198750	18730	18730	18730	18730	0
304	20241107	155100	50198750	18730	18730	18730	18730	0
305	20241107	155000	50198750	18730	18730	18730	18730	0
306	20241107	154900	50198750	18730	18730	18730	18730	0
307	20241107	154800	50198750	18730	18730	18730	18730	0
308	20241107	154700	50198750	18730	18730	18730	18730	0
309	20241107	154600	50198750	18730	18730	18730	18730	0
310	20241107	154500	50198750	18730	18730	18730	18730	0
311	20241107	154400	50198750	18730	18730	18730	18730	0
312	20241107	154300	50198750	18730	18730	18730	18730	0
313	20241107	154200	50198750	18730	18730	18730	18730	0
314	20241107	154100	50198750	18730	18730	18730	18730	0
315	20241107	154000	50198750	18730	18730	18730	18730	0
316	20241107	153900	50198750	18730	18730	18730	18730	0
317	20241107	153800	50198750	18730	18730	18730	18730	0
318	20241107	153700	50198750	18730	18730	18730	18730	0
319	20241107	153600	50198750	18730	18730	18730	18730	0
320	20241107	153500	50198750	18730	18730	18730	18730	0
321	20241107	153400	50198750	18730	18730	18730	18730	0
322	20241107	153300	50198750	18730	18730	18730	18730	0
323	20241107	153200	50198750	18730	18730	18730	18730	0
324	20241107	153100	50198750	18730	18730	18730	18730	0
325	20241107	153000	50198750	18730	18730	18730	18730	29
326	20241107	152900	49655580	18720	18720	18720	18720	0
327	20241107	152800	49655580	18720	18720	18720	18720	0
328	20241107	152700	49655580	18720	18720	18720	18720	0
329	20241107	152600	49655580	18720	18720	18720	18720	0
330	20241107	152500	49655580	18720	18720	18720	18720	0
331	20241107	152400	49655580	18720	18720	18720	18720	0
332	20241107	152300	49655580	18720	18720	18720	18720	0
333	20241107	152200	49655580	18720	18720	18720	18720	0
334	20241107	152100	49655580	18720	18720	18720	18720	0
335	20241107	152000	49655580	18720	18720	18720	18720	0
336	20241107	151900	49655580	18720	18720	18720	18720	0
337	20241107	151800	49655580	18720	18720	18720	18720	0
338	20241107	151700	49655580	18720	18720	18720	18720	0
339	20241107	151600	49655580	18720	18720	18720	18720	0
340	20241107	151500	49655580	18720	18720	18720	18720	0
341	20241107	151400	49655580	18720	18720	18720	18720	0
342	20241107	151300	49655580	18720	18720	18720	18720	0
343	20241107	151200	49655580	18720	18720	18720	18720	0
344	20241107	151100	49655580	18720	18720	18720	18720	0
345	20241107	151000	49655580	18720	18720	18720	18720	0
346	20241107	150900	49655580	18720	18720	18720	18720	0
347	20241107	150800	49655580	18720	18720	18720	18720	0
348	20241107	150700	49655580	18720	18720	18720	18720	100
349	20241107	150600	47783580	18720	18720	18720	18720	0
350	20241107	150500	47783580	18720	18720	18720	18720	0
351	20241107	150400	47783580	18720	18720	18720	18720	0
352	20241107	150300	47783580	18720	18720	18720	18720	0
353	20241107	150200	47783580	18720	18730	18730	18720	405
354	20241107	150100	40200070	18750	18750	18750	18750	0
355	20241107	150000	40200070	18750	18800	18800	18750	118
356	20241107	145900	37986920	18800	18800	18800	18800	0
357	20241107	145800	37986920	18800	18800	18800	18800	2
358	20241107	145700	37949320	18800	18800	18800	18800	0
359	20241107	145600	37949320	18800	18800	18800	18800	1
360	20241107	145500	37930520	18830	18830	18830	18830	0
361	20241107	145400	37930520	18830	18830	18830	18830	0
362	20241107	145300	37930520	18830	18830	18830	18830	0
363	20241107	145200	37930520	18830	18830	18830	18830	0
364	20241107	145100	37930520	18830	18830	18830	18830	0
365	20241107	145000	37930520	18830	18830	18830	18830	0
366	20241107	144900	37930520	18830	18830	18830	18830	0
367	20241107	144800	37930520	18830	18830	18830	18830	0
368	20241107	144700	37930520	18830	18830	18830	18830	0
369	20241107	144600	37930520	18830	18830	18830	18830	0
370	20241107	144500	37930520	18830	18830	18830	18830	0
371	20241107	144400	37930520	18830	18830	18830	18830	0
372	20241107	144300	37930520	18830	18830	18830	18830	0
373	20241107	144200	37930520	18830	18830	18830	18830	0
374	20241107	144100	37930520	18830	18830	18830	18830	0
375	20241107	144000	37930520	18830	18830	18830	18830	0
376	20241107	143900	37930520	18830	18830	18830	18830	0
377	20241107	143800	37930520	18830	18830	18830	18830	1
378	20241107	143700	37911690	18750	18750	18750	18750	0
379	20241107	143600	37911690	18750	18750	18750	18750	20
380	20241107	143500	37536690	18750	18750	18750	18750	0
381	20241107	143400	37536690	18750	18750	18750	18750	0
382	20241107	143300	37536690	18750	18750	18750	18750	0
383	20241107	143200	37536690	18750	18750	18750	18750	0
384	20241107	143100	37536690	18750	18750	18750	18750	0
385	20241107	143000	37536690	18750	18750	18750	18750	0
386	20241107	142900	37536690	18750	18750	18750	18750	0
387	20241107	142800	37536690	18750	18760	18760	18750	77
388	20241107	142700	36092830	18830	18830	18830	18830	0
389	20241107	142600	36092830	18830	18830	18830	18830	0
390	20241107	142500	36092830	18830	18830	18830	18830	0
391	20241107	142400	36092830	18830	18830	18830	18830	0
392	20241107	142300	36092830	18830	18830	18830	18830	0
393	20241107	142200	36092830	18830	18830	18830	18830	0
394	20241107	142100	36092830	18830	18830	18830	18830	0
395	20241107	142000	36092830	18830	18830	18830	18830	0
396	20241107	141900	36092830	18830	18830	18830	18830	0
397	20241107	141800	36092830	18830	18830	18830	18830	0
398	20241107	141700	36092830	18830	18830	18830	18830	1
399	20241107	141600	36074000	18830	18830	18830	18830	2
400	20241107	141500	36036340	18760	18760	18760	18760	9
401	20241107	141400	35867500	18760	18830	18830	18760	92
402	20241107	141300	34141500	18830	18830	18830	18830	0
403	20241107	141200	34141500	18830	18830	18830	18830	0
404	20241107	141100	34141500	18830	18830	18830	18830	0
405	20241107	141000	34141500	18830	18830	18830	18830	0
406	20241107	140900	34141500	18830	18830	18830	18830	0
407	20241107	140800	34141500	18830	18830	18830	18830	0
408	20241107	140700	34141500	18830	18830	18830	18830	0
409	20241107	140600	34141500	18830	18830	18830	18830	0
410	20241107	140500	34141500	18830	18830	18830	18830	0
411	20241107	140400	34141500	18830	18830	18830	18830	0
412	20241107	140300	34141500	18830	18830	18830	18830	0
413	20241107	140200	34141500	18830	18830	18830	18830	0
414	20241107	140100	34141500	18830	18830	18830	18830	0
415	20241107	140000	34141500	18830	18830	18830	18830	3
416	20241107	135900	34085010	18830	18830	18830	18830	197
417	20241107	135800	30375500	18830	18830	18830	18830	0
418	20241107	135700	30375500	18830	18830	18830	18830	0
419	20241107	135600	30375500	18830	18830	18830	18830	0
420	20241107	135500	30375500	18830	18830	18830	18830	0
421	20241107	135400	30375500	18830	18830	18830	18830	0
422	20241107	135300	30375500	18830	18830	18830	18830	0
423	20241107	135200	30375500	18830	18830	18830	18830	0
424	20241107	135100	30375500	18830	18830	18830	18830	0
425	20241107	135000	30375500	18830	18830	18830	18830	0
426	20241107	134900	30375500	18830	18830	18830	18830	0
427	20241107	134800	30375500	18830	18830	18830	18830	0
428	20241107	134700	30375500	18830	18830	18830	18830	0
429	20241107	134600	30375500	18830	18830	18830	18830	0
430	20241107	134500	30375500	18830	18830	18830	18830	0
431	20241107	134400	30375500	18830	18830	18830	18830	0
432	20241107	134300	30375500	18830	18830	18830	18830	0
433	20241107	134200	30375500	18830	18830	18830	18830	0
434	20241107	134100	30375500	18830	18830	18830	18830	1
435	20241107	134000	30356670	18830	18830	18830	18830	0
436	20241107	133900	30356670	18830	18830	18830	18830	1
437	20241107	133800	30337840	18760	18800	18800	18760	139
438	20241107	133700	27728880	18830	18830	18830	18830	2
439	20241107	133600	27691220	18830	18830	18830	18830	0
440	20241107	133500	27691220	18830	18830	18830	18830	0
441	20241107	133400	27691220	18830	18830	18830	18830	0
442	20241107	133300	27691220	18830	18830	18830	18830	0
443	20241107	133200	27691220	18830	18830	18830	18830	0
444	20241107	133100	27691220	18830	18830	18830	18830	1
445	20241107	133000	27672390	18830	18830	18830	18830	0
446	20241107	132900	27672390	18830	18830	18830	18830	0
447	20241107	132800	27672390	18830	18830	18830	18830	0
448	20241107	132700	27672390	18830	18830	18830	18830	0
449	20241107	132600	27672390	18830	18830	18830	18830	0
450	20241107	132500	27672390	18830	18830	18830	18830	0
451	20241107	132400	27672390	18830	18830	18830	18830	0
452	20241107	132300	27672390	18830	18830	18830	18830	0
453	20241107	132200	27672390	18830	18830	18830	18830	0
454	20241107	132100	27672390	18830	18830	18830	18830	0
455	20241107	132000	27672390	18830	18830	18830	18830	0
456	20241107	131900	27672390	18830	18830	18830	18830	0
457	20241107	131800	27672390	18830	18830	18830	18830	0
458	20241107	131700	27672390	18830	18830	18830	18830	23
459	20241107	131600	27239300	18830	18830	18830	18830	0
460	20241107	131500	27239300	18830	18830	18830	18830	0
461	20241107	131400	27239300	18830	18830	18830	18830	0
462	20241107	131300	27239300	18830	18830	18830	18830	0
463	20241107	131200	27239300	18830	18830	18830	18830	1
464	20241107	131100	27220470	18830	18830	18830	18830	0
465	20241107	131000	27220470	18830	18830	18830	18830	0
466	20241107	130900	27220470	18830	18830	18830	18830	0
467	20241107	130800	27220470	18830	18830	18830	18830	1
468	20241107	130700	27201640	18830	18830	18830	18830	0
469	20241107	130600	27201640	18830	18830	18830	18830	0
470	20241107	130500	27201640	18830	18830	18830	18830	0
471	20241107	130400	27201640	18830	18830	18830	18830	0
472	20241107	130300	27201640	18830	18830	18830	18830	0
473	20241107	130200	27201640	18830	18830	18830	18830	0
474	20241107	130100	27201640	18830	18830	18830	18830	0
475	20241107	130000	27201640	18830	18830	18830	18830	0
476	20241107	125900	27201640	18830	18830	18830	18830	1
477	20241107	125800	27182810	18830	18830	18830	18830	0
478	20241107	125700	27182810	18830	18830	18830	18830	0
479	20241107	125600	27182810	18830	18830	18830	18830	1
480	20241107	125500	27163980	18770	18770	18770	18770	0
481	20241107	125400	27163980	18770	18770	18770	18770	0
482	20241107	125300	27163980	18770	18770	18770	18770	0
483	20241107	125200	27163980	18770	18770	18770	18770	0
484	20241107	125100	27163980	18770	18770	18770	18770	0
485	20241107	125000	27163980	18770	18770	18770	18770	0
486	20241107	124900	27163980	18770	18770	18770	18770	0
487	20241107	124800	27163980	18770	18770	18770	18770	0
488	20241107	124700	27163980	18770	18770	18770	18770	0
489	20241107	124600	27163980	18770	18770	18770	18770	0
490	20241107	124500	27163980	18770	18770	18770	18770	0
491	20241107	124400	27163980	18770	18770	18770	18770	0
492	20241107	124300	27163980	18770	18770	18770	18770	0
493	20241107	124200	27163980	18770	18770	18770	18770	0
494	20241107	124100	27163980	18770	18770	18770	18770	2
495	20241107	124000	27126440	18780	18780	18780	18780	0
496	20241107	123900	27126440	18780	18780	18780	18780	0
497	20241107	123800	27126440	18780	18780	18780	18780	0
498	20241107	123700	27126440	18780	18780	18780	18780	0
499	20241107	123600	27126440	18780	18780	18780	18780	0
500	20241107	123500	27126440	18780	18800	18800	18780	2
501	20241107	123400	27088860	18800	18800	18800	18800	1
502	20241107	123300	27070060	18830	18830	18830	18830	0
503	20241107	123200	27070060	18830	18830	18830	18830	0
504	20241107	123100	27070060	18830	18830	18830	18830	0
505	20241107	123000	27070060	18830	18800	18830	18800	115
506	20241107	122900	24905410	18820	18820	18820	18820	0
507	20241107	122800	24905410	18820	18820	18820	18820	0
508	20241107	122700	24905410	18820	18820	18820	18820	0
509	20241107	122600	24905410	18820	18820	18820	18820	0
510	20241107	122500	24905410	18820	18820	18820	18820	0
511	20241107	122400	24905410	18820	18820	18820	18820	0
512	20241107	122300	24905410	18820	18820	18820	18820	0
513	20241107	122200	24905410	18820	18820	18820	18820	0
514	20241107	122100	24905410	18820	18820	18820	18820	0
515	20241107	122000	24905410	18820	18820	18820	18820	10
516	20241107	121900	24717210	18820	18820	18820	18820	1
517	20241107	121800	24698390	18820	18820	18820	18820	0
518	20241107	121700	24698390	18820	18770	18820	18770	3
519	20241107	121600	24642030	18770	18770	18770	18770	0
520	20241107	121500	24642030	18770	18770	18770	18770	0
521	20241107	121400	24642030	18770	18770	18770	18770	0
522	20241107	121300	24642030	18770	18770	18770	18770	0
523	20241107	121200	24642030	18770	18770	18770	18770	0
524	20241107	121100	24642030	18770	18770	18770	18770	0
525	20241107	121000	24642030	18770	18770	18770	18770	0
526	20241107	120900	24642030	18770	18770	18770	18770	0
527	20241107	120800	24642030	18770	18770	18770	18770	0
528	20241107	120700	24642030	18770	18770	18770	18770	0
529	20241107	120600	24642030	18770	18770	18770	18770	0
530	20241107	120500	24642030	18770	18770	18770	18770	0
531	20241107	120400	24642030	18770	18770	18770	18770	0
532	20241107	120300	24642030	18770	18770	18770	18770	0
533	20241107	120200	24642030	18770	18770	18770	18770	0
534	20241107	120100	24642030	18770	18770	18770	18770	1
535	20241107	120000	24623260	18770	18770	18770	18770	0
536	20241107	115900	24623260	18770	18770	18770	18770	0
537	20241107	115800	24623260	18770	18770	18770	18770	0
538	20241107	115700	24623260	18770	18770	18770	18770	0
539	20241107	115600	24623260	18770	18770	18770	18770	0
540	20241107	115500	24623260	18770	18770	18770	18770	1
541	20241107	115400	24604490	18760	18760	18760	18760	0
542	20241107	115300	24604490	18760	18760	18760	18760	0
543	20241107	115200	24604490	18760	18760	18760	18760	0
544	20241107	115100	24604490	18760	18760	18760	18760	0
545	20241107	115000	24604490	18760	18760	18760	18760	0
546	20241107	114900	24604490	18760	18760	18760	18760	0
547	20241107	114800	24604490	18760	18760	18760	18760	0
548	20241107	114700	24604490	18760	18760	18760	18760	0
549	20241107	114600	24604490	18760	18760	18760	18760	0
550	20241107	114500	24604490	18760	18760	18760	18760	0
551	20241107	114400	24604490	18760	18760	18760	18760	6
552	20241107	114300	24491930	18750	18750	18750	18750	0
553	20241107	114200	24491930	18750	18750	18750	18750	0
554	20241107	114100	24491930	18750	18750	18750	18750	0
555	20241107	114000	24491930	18750	18750	18750	18750	0
556	20241107	113900	24491930	18750	18820	18820	18750	3
557	20241107	113800	24435610	18820	18820	18820	18820	1
558	20241107	113700	24416790	18820	18820	18820	18820	0
559	20241107	113600	24416790	18820	18820	18820	18820	0
560	20241107	113500	24416790	18820	18820	18820	18820	1
561	20241107	113400	24397970	18820	18820	18820	18820	0
562	20241107	113300	24397970	18820	18820	18820	18820	1
563	20241107	113200	24379150	18820	18820	18820	18820	1
564	20241107	113100	24360330	18820	18820	18820	18820	0
565	20241107	113000	24360330	18820	18820	18820	18820	0
566	20241107	112900	24360330	18820	18820	18820	18820	1
567	20241107	112800	24341510	18820	18820	18820	18820	0
568	20241107	112700	24341510	18820	18820	18820	18820	0
569	20241107	112600	24341510	18820	18820	18820	18820	0
570	20241107	112500	24341510	18820	18820	18820	18820	0
571	20241107	112400	24341510	18820	18820	18820	18820	0
572	20241107	112300	24341510	18820	18820	18820	18820	0
573	20241107	112200	24341510	18820	18820	18820	18820	0
574	20241107	112100	24341510	18820	18820	18820	18820	0
575	20241107	112000	24341510	18820	18820	18820	18820	0
576	20241107	111900	24341510	18820	18820	18820	18820	0
577	20241107	111800	24341510	18820	18820	18820	18820	0
578	20241107	111700	24341510	18820	18820	18820	18820	0
579	20241107	111600	24341510	18820	18820	18820	18820	1
580	20241107	111500	24322690	18820	18820	18820	18820	0
581	20241107	111400	24322690	18820	18820	18820	18820	0
582	20241107	111300	24322690	18820	18820	18820	18820	1
583	20241107	111200	24303870	18820	18820	18820	18820	0
584	20241107	111100	24303870	18820	18820	18820	18820	0
585	20241107	111000	24303870	18820	18820	18820	18820	0
586	20241107	110900	24303870	18820	18820	18820	18820	0
587	20241107	110800	24303870	18820	18820	18820	18820	0
588	20241107	110700	24303870	18820	18820	18820	18820	0
589	20241107	110600	24303870	18820	18820	18820	18820	0
590	20241107	110500	24303870	18820	18820	18820	18820	0
591	20241107	110400	24303870	18820	18820	18820	18820	0
592	20241107	110300	24303870	18820	18820	18820	18820	0
593	20241107	110200	24303870	18820	18820	18820	18820	0
594	20241107	110100	24303870	18820	18800	18820	18800	31
595	20241107	110000	23720470	18800	18800	18800	18800	0
596	20241107	105900	23720470	18800	18800	18800	18800	0
597	20241107	105800	23720470	18800	18800	18800	18800	0
598	20241107	105700	23720470	18800	18800	18800	18800	1
599	20241107	105600	23701670	18800	18800	18800	18800	0
600	20241107	105500	23701670	18800	18800	18800	18800	1
601	20241107	105400	23682870	18720	18720	18720	18720	0
602	20241107	105300	23682870	18720	18720	18720	18720	0
603	20241107	105200	23682870	18720	18720	18720	18720	0
604	20241107	105100	23682870	18720	18720	18720	18720	0
605	20241107	105000	23682870	18720	18720	18720	18720	0
606	20241107	104900	23682870	18720	18720	18720	18720	0
607	20241107	104800	23682870	18720	18720	18720	18720	0
608	20241107	104700	23682870	18720	18720	18720	18720	0
609	20241107	104600	23682870	18720	18720	18720	18720	0
610	20241107	104500	23682870	18720	18720	18720	18720	0
611	20241107	104400	23682870	18720	18720	18720	18720	0
612	20241107	104300	23682870	18720	18720	18720	18720	0
613	20241107	104200	23682870	18720	18720	18720	18720	0
614	20241107	104100	23682870	18720	18720	18720	18720	0
615	20241107	104000	23682870	18720	18720	18720	18720	0
616	20241107	103900	23682870	18720	18740	18740	18720	65
617	20241107	103800	22465620	18740	18740	18740	18740	0
618	20241107	103700	22465620	18740	18740	18740	18740	0
619	20241107	103600	22465620	18740	18740	18740	18740	0
620	20241107	103500	22465620	18740	18740	18740	18740	5
621	20241107	103400	22371920	18750	18750	18750	18750	0
622	20241107	103300	22371920	18750	18750	18750	18750	0
623	20241107	103200	22371920	18750	18750	18750	18750	0
624	20241107	103100	22371920	18750	18750	18750	18750	1
625	20241107	103000	22353170	18750	18750	18750	18750	0
626	20241107	102900	22353170	18750	18750	18750	18750	0
627	20241107	102800	22353170	18750	18750	18750	18750	0
628	20241107	102700	22353170	18750	18750	18750	18750	0
629	20241107	102600	22353170	18750	18750	18750	18750	1
630	20241107	102500	22334420	18820	18820	18820	18820	0
631	20241107	102400	22334420	18820	18800	18820	18800	197
632	20241107	102300	18628430	18800	18800	18800	18800	0
633	20241107	102200	18628430	18800	18800	18800	18800	0
634	20241107	102100	18628430	18800	18800	18800	18800	1
635	20241107	102000	18609630	18790	18790	18790	18790	0
636	20241107	101900	18609630	18790	18790	18790	18790	0
637	20241107	101800	18609630	18790	18790	18790	18790	1
638	20241107	101700	18590840	18790	18790	18790	18790	0
639	20241107	101600	18590840	18790	18790	18790	18790	0
640	20241107	101500	18590840	18790	18790	18790	18790	0
641	20241107	101400	18590840	18790	18790	18790	18790	110
642	20241107	101300	16523940	18780	18780	18780	18780	0
643	20241107	101200	16523940	18780	18780	18780	18780	0
644	20241107	101100	16523940	18780	18780	18780	18780	0
645	20241107	101000	16523940	18780	18780	18780	18780	0
646	20241107	100900	16523940	18780	18790	18800	18780	40
647	20241107	100800	15772180	18780	18780	18780	18780	0
648	20241107	100700	15772180	18780	18780	18780	18780	0
649	20241107	100600	15772180	18780	18780	18780	18780	0
650	20241107	100500	15772180	18780	18770	18780	18770	174
651	20241107	100400	12504940	18770	18770	18770	18770	0
652	20241107	100300	12504940	18770	18770	18770	18770	0
653	20241107	100200	12504940	18770	18770	18770	18770	12
654	20241107	100100	12279700	18780	18750	18780	18750	239
655	20241107	100000	7794340	18750	18750	18750	18750	0
656	20241107	095900	7794340	18750	18750	18750	18750	0
657	20241107	095800	7794340	18750	18750	18750	18750	0
658	20241107	095700	7794340	18750	18750	18750	18750	0
659	20241107	095600	7794340	18750	18750	18750	18750	1
660	20241107	095500	7775590	18750	18750	18750	18750	0
661	20241107	095400	7775590	18750	18750	18750	18750	0
662	20241107	095300	7775590	18750	18750	18750	18750	0
663	20241107	095200	7775590	18750	18750	18750	18750	176
664	20241107	095100	4475590	18750	18750	18750	18750	0
665	20241107	095000	4475590	18750	18750	18750	18750	1
666	20241107	094900	4456840	18770	18770	18770	18770	0
667	20241107	094800	4456840	18770	18770	18770	18770	0
668	20241107	094700	4456840	18770	18770	18770	18770	0
669	20241107	094600	4456840	18770	18770	18770	18770	0
670	20241107	094500	4456840	18770	18770	18770	18770	0
671	20241107	094400	4456840	18770	18770	18770	18770	0
672	20241107	094300	4456840	18770	18770	18770	18770	0
673	20241107	094200	4456840	18770	18770	18770	18770	1
674	20241107	094100	4438070	18770	18770	18770	18770	0
675	20241107	094000	4438070	18770	18770	18770	18770	2
676	20241107	093900	4400530	18770	18770	18770	18770	1
677	20241107	093800	4381760	18780	18780	18780	18780	0
678	20241107	093700	4381760	18780	18780	18780	18780	0
679	20241107	093600	4381760	18780	18780	18780	18780	0
680	20241107	093500	4381760	18780	18780	18780	18780	0
681	20241107	093400	4381760	18780	18780	18780	18780	0
682	20241107	093300	4381760	18780	18780	18780	18780	0
683	20241107	093200	4381760	18780	18780	18780	18780	1
684	20241107	093100	4362980	18780	18770	18780	18770	39
685	20241107	093000	3630710	18770	18770	18770	18770	14
686	20241107	092900	3367930	18780	18780	18780	18780	0
687	20241107	092800	3367930	18780	18780	18780	18780	11
688	20241107	092700	3161350	18780	18780	18780	18780	22
689	20241107	092600	2748190	18770	18770	18770	18770	0
690	20241107	092500	2748190	18770	18700	18770	18700	12
691	20241107	092400	2523110	18680	18680	18680	18680	0
692	20241107	092300	2523110	18680	18680	18680	18680	0
693	20241107	092200	2523110	18680	18680	18680	18680	0
694	20241107	092100	2523110	18680	18680	18680	18680	0
695	20241107	092000	2523110	18680	18680	18680	18680	0
696	20241107	091900	2523110	18680	18680	18680	18680	0
697	20241107	091800	2523110	18680	18680	18680	18680	0
698	20241107	091700	2523110	18680	18680	18680	18680	0
699	20241107	091600	2523110	18680	18680	18680	18680	0
700	20241107	091500	2523110	18680	18680	18680	18680	6
701	20241107	091400	2411030	18680	18680	18680	18680	0
702	20241107	091300	2411030	18680	18680	18680	18680	0
703	20241107	091200	2411030	18680	18680	18680	18680	0
704	20241107	091100	2411030	18680	18680	18680	18680	0
705	20241107	091000	2411030	18680	18680	18680	18680	0
706	20241107	090900	2411030	18680	18680	18680	18680	1
707	20241107	090800	2392350	18780	18780	18780	18780	0
708	20241107	090700	2392350	18780	18690	18780	18680	126
709	20241107	090600	37380	18690	18690	18690	18690	0
710	20241107	090500	37380	18690	18690	18690	18690	0
711	20241107	090400	37380	18690	18690	18690	18690	0
712	20241107	090300	37380	18690	18690	18690	18690	0
713	20241107	090200	37380	18690	18690	18690	18690	1
714	20241107	090100	18690	18690	18690	18690	18690	0
715	20241107	090000	18690	18690	18690	18690	18690	1