KissMeData/123860/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201900	595240110	18750	18750	18750	18750	633
3	20241017	201800	595240110	18750	18750	18750	18750	0
4	20241017	201700	595240110	18750	18750	18750	18750	0
5	20241017	201600	595240110	18750	18750	18750	18750	0
6	20241017	201500	595240110	18750	18750	18750	18750	0
7	20241017	201400	595240110	18750	18750	18750	18750	0
8	20241017	201300	595240110	18750	18750	18750	18750	0
9	20241017	201200	595240110	18750	18750	18750	18750	0
10	20241017	201100	595240110	18750	18750	18750	18750	0
11	20241017	201000	595240110	18750	18750	18750	18750	0
12	20241017	200900	595240110	18750	18750	18750	18750	0
13	20241017	200800	595240110	18750	18750	18750	18750	0
14	20241017	200700	595240110	18750	18750	18750	18750	0
15	20241017	200600	595240110	18750	18750	18750	18750	0
16	20241017	200500	595240110	18750	18750	18750	18750	0
17	20241017	200400	595240110	18750	18750	18750	18750	0
18	20241017	200300	595240110	18750	18750	18750	18750	0
19	20241017	200200	595240110	18750	18750	18750	18750	0
20	20241017	200100	595240110	18750	18750	18750	18750	0
21	20241017	200000	595240110	18750	18750	18750	18750	0
22	20241017	195900	595240110	18750	18750	18750	18750	0
23	20241017	195800	595240110	18750	18750	18750	18750	0
24	20241017	195700	595240110	18750	18750	18750	18750	0
25	20241017	195600	595240110	18750	18750	18750	18750	0
26	20241017	195500	595240110	18750	18750	18750	18750	0
27	20241017	195400	595240110	18750	18750	18750	18750	0
28	20241017	195300	595240110	18750	18750	18750	18750	0
29	20241017	195200	595240110	18750	18750	18750	18750	0
30	20241017	195100	595240110	18750	18750	18750	18750	0
31	20241017	195000	595240110	18750	18750	18750	18750	0
32	20241017	194900	595240110	18750	18750	18750	18750	633
33	20241017	194800	595240110	18750	18750	18750	18750	0
34	20241017	194700	595240110	18750	18750	18750	18750	0
35	20241017	194600	595240110	18750	18750	18750	18750	0
36	20241017	194500	595240110	18750	18750	18750	18750	0
37	20241017	194400	595240110	18750	18750	18750	18750	0
38	20241017	194300	595240110	18750	18750	18750	18750	0
39	20241017	194200	595240110	18750	18750	18750	18750	0
40	20241017	194100	595240110	18750	18750	18750	18750	0
41	20241017	194000	595240110	18750	18750	18750	18750	0
42	20241017	193900	595240110	18750	18750	18750	18750	0
43	20241017	193800	595240110	18750	18750	18750	18750	0
44	20241017	193700	595240110	18750	18750	18750	18750	0
45	20241017	193600	595240110	18750	18750	18750	18750	0
46	20241017	193500	595240110	18750	18750	18750	18750	0
47	20241017	193400	595240110	18750	18750	18750	18750	0
48	20241017	193300	595240110	18750	18750	18750	18750	0
49	20241017	193200	595240110	18750	18750	18750	18750	0
50	20241017	193100	595240110	18750	18750	18750	18750	0
51	20241017	193000	595240110	18750	18750	18750	18750	0
52	20241017	192900	595240110	18750	18750	18750	18750	0
53	20241017	192800	595240110	18750	18750	18750	18750	0
54	20241017	192700	595240110	18750	18750	18750	18750	0
55	20241017	192600	595240110	18750	18750	18750	18750	0
56	20241017	192500	595240110	18750	18750	18750	18750	0
57	20241017	192400	595240110	18750	18750	18750	18750	0
58	20241017	192300	595240110	18750	18750	18750	18750	0
59	20241017	192200	595240110	18750	18750	18750	18750	0
60	20241017	192100	595240110	18750	18750	18750	18750	0
61	20241017	192000	595240110	18750	18750	18750	18750	0
62	20241017	191900	595240110	18750	18750	18750	18750	633
63	20241017	191800	595240110	18750	18750	18750	18750	0
64	20241017	191700	595240110	18750	18750	18750	18750	0
65	20241017	191600	595240110	18750	18750	18750	18750	0
66	20241017	191500	595240110	18750	18750	18750	18750	0
67	20241017	191400	595240110	18750	18750	18750	18750	0
68	20241017	191300	595240110	18750	18750	18750	18750	0
69	20241017	191200	595240110	18750	18750	18750	18750	0
70	20241017	191100	595240110	18750	18750	18750	18750	0
71	20241017	191000	595240110	18750	18750	18750	18750	0
72	20241017	190900	595240110	18750	18750	18750	18750	0
73	20241017	190800	595240110	18750	18750	18750	18750	0
74	20241017	190700	595240110	18750	18750	18750	18750	0
75	20241017	190600	595240110	18750	18750	18750	18750	0
76	20241017	190500	595240110	18750	18750	18750	18750	0
77	20241017	190400	595240110	18750	18750	18750	18750	0
78	20241017	190300	595240110	18750	18750	18750	18750	0
79	20241017	190200	595240110	18750	18750	18750	18750	0
80	20241017	190100	595240110	18750	18750	18750	18750	0
81	20241017	190000	595240110	18750	18750	18750	18750	0
82	20241017	185900	595240110	18750	18750	18750	18750	0
83	20241017	185800	595240110	18750	18750	18750	18750	0
84	20241017	185700	595240110	18750	18750	18750	18750	0
85	20241017	185600	595240110	18750	18750	18750	18750	0
86	20241017	185500	595240110	18750	18750	18750	18750	0
87	20241017	185400	595240110	18750	18750	18750	18750	0
88	20241017	185300	595240110	18750	18750	18750	18750	0
89	20241017	185200	595240110	18750	18750	18750	18750	0
90	20241017	185100	595240110	18750	18750	18750	18750	0
91	20241017	185000	595240110	18750	18750	18750	18750	0
92	20241017	184900	595240110	18750	18750	18750	18750	633
93	20241017	184800	595240110	18750	18750	18750	18750	0
94	20241017	184700	595240110	18750	18750	18750	18750	0
95	20241017	184600	595240110	18750	18750	18750	18750	0
96	20241017	184500	595240110	18750	18750	18750	18750	0
97	20241017	184400	595240110	18750	18750	18750	18750	0
98	20241017	184300	595240110	18750	18750	18750	18750	0
99	20241017	184200	595240110	18750	18750	18750	18750	0
100	20241017	184100	595240110	18750	18750	18750	18750	0
101	20241017	184000	595240110	18750	18750	18750	18750	0
102	20241017	183900	595240110	18750	18750	18750	18750	0
103	20241017	183800	595240110	18750	18750	18750	18750	0
104	20241017	183700	595240110	18750	18750	18750	18750	0
105	20241017	183600	595240110	18750	18750	18750	18750	0
106	20241017	183500	595240110	18750	18750	18750	18750	0
107	20241017	183400	595240110	18750	18750	18750	18750	0
108	20241017	183300	595240110	18750	18750	18750	18750	0
109	20241017	183200	595240110	18750	18750	18750	18750	0
110	20241017	183100	595240110	18750	18750	18750	18750	0
111	20241017	183000	595240110	18750	18750	18750	18750	0
112	20241017	182900	595240110	18750	18750	18750	18750	0
113	20241017	182800	595240110	18750	18750	18750	18750	0
114	20241017	182700	595240110	18750	18750	18750	18750	0
115	20241017	182600	595240110	18750	18750	18750	18750	0
116	20241017	182500	595240110	18750	18750	18750	18750	0
117	20241017	182400	595240110	18750	18750	18750	18750	0
118	20241017	182300	595240110	18750	18750	18750	18750	0
119	20241017	182200	595240110	18750	18750	18750	18750	0
120	20241017	182100	595240110	18750	18750	18750	18750	0
121	20241017	182000	595240110	18750	18750	18750	18750	0
122	20241017	181900	595240110	18750	18750	18750	18750	633
123	20241017	181800	595240110	18750	18750	18750	18750	0
124	20241017	181700	595240110	18750	18750	18750	18750	0
125	20241017	181600	595240110	18750	18750	18750	18750	0
126	20241017	181500	595240110	18750	18750	18750	18750	0
127	20241017	181400	595240110	18750	18750	18750	18750	0
128	20241017	181300	595240110	18750	18750	18750	18750	0
129	20241017	181200	595240110	18750	18750	18750	18750	0
130	20241017	181100	595240110	18750	18750	18750	18750	0
131	20241017	181000	595240110	18750	18750	18750	18750	0
132	20241017	180900	595240110	18750	18750	18750	18750	0
133	20241017	180800	595240110	18750	18750	18750	18750	0
134	20241017	180700	595240110	18750	18750	18750	18750	0
135	20241017	180600	595240110	18750	18750	18750	18750	0
136	20241017	180500	595240110	18750	18750	18750	18750	0
137	20241017	180400	595240110	18750	18750	18750	18750	0
138	20241017	180300	595240110	18750	18750	18750	18750	0
139	20241017	180200	595240110	18750	18750	18750	18750	0
140	20241017	180100	595240110	18750	18750	18750	18750	0
141	20241017	180000	595240110	18750	18750	18750	18750	0
142	20241017	175900	595240110	18750	18750	18750	18750	0
143	20241017	175800	595240110	18750	18750	18750	18750	0
144	20241017	175700	595240110	18750	18750	18750	18750	0
145	20241017	175600	595240110	18750	18750	18750	18750	0
146	20241017	175500	595240110	18750	18750	18750	18750	0
147	20241017	175400	595240110	18750	18750	18750	18750	0
148	20241017	175300	595240110	18750	18750	18750	18750	0
149	20241017	175200	595240110	18750	18750	18750	18750	0
150	20241017	175100	595240110	18750	18750	18750	18750	0
151	20241017	175000	595240110	18750	18750	18750	18750	0
152	20241017	174900	595240110	18750	18750	18750	18750	633
153	20241017	174800	595240110	18750	18750	18750	18750	0
154	20241017	174700	595240110	18750	18750	18750	18750	0
155	20241017	174600	595240110	18750	18750	18750	18750	0
156	20241017	174500	595240110	18750	18750	18750	18750	0
157	20241017	174400	595240110	18750	18750	18750	18750	0
158	20241017	174300	595240110	18750	18750	18750	18750	0
159	20241017	174200	595240110	18750	18750	18750	18750	0
160	20241017	174100	595240110	18750	18750	18750	18750	0
161	20241017	174000	595240110	18750	18750	18750	18750	0
162	20241017	173900	595240110	18750	18750	18750	18750	0
163	20241017	173800	595240110	18750	18750	18750	18750	0
164	20241017	173700	595240110	18750	18750	18750	18750	0
165	20241017	173600	595240110	18750	18750	18750	18750	0
166	20241017	173500	595240110	18750	18750	18750	18750	0
167	20241017	173400	595240110	18750	18750	18750	18750	0
168	20241017	173300	595240110	18750	18750	18750	18750	0
169	20241017	173200	595240110	18750	18750	18750	18750	0
170	20241017	173100	595240110	18750	18750	18750	18750	0
171	20241017	173000	595240110	18750	18750	18750	18750	0
172	20241017	172900	595240110	18750	18750	18750	18750	0
173	20241017	172800	595240110	18750	18750	18750	18750	0
174	20241017	172700	595240110	18750	18750	18750	18750	0
175	20241017	172600	595240110	18750	18750	18750	18750	0
176	20241017	172500	595240110	18750	18750	18750	18750	0
177	20241017	172400	595240110	18750	18750	18750	18750	0
178	20241017	172300	595240110	18750	18750	18750	18750	0
179	20241017	172200	595240110	18750	18750	18750	18750	0
180	20241017	172100	595240110	18750	18750	18750	18750	0
181	20241017	172000	595240110	18750	18750	18750	18750	0
182	20241017	171900	595240110	18750	18750	18750	18750	633
183	20241017	171800	595240110	18750	18750	18750	18750	0
184	20241017	171700	595240110	18750	18750	18750	18750	0
185	20241017	171600	595240110	18750	18750	18750	18750	0
186	20241017	171500	595240110	18750	18750	18750	18750	0
187	20241017	171400	595240110	18750	18750	18750	18750	0
188	20241017	171300	595240110	18750	18750	18750	18750	0
189	20241017	171200	595240110	18750	18750	18750	18750	0
190	20241017	171100	595240110	18750	18750	18750	18750	0
191	20241017	171000	595240110	18750	18750	18750	18750	0
192	20241017	170900	595240110	18750	18750	18750	18750	0
193	20241017	170800	595240110	18750	18750	18750	18750	0
194	20241017	170700	595240110	18750	18750	18750	18750	0
195	20241017	170600	595240110	18750	18750	18750	18750	0
196	20241017	170500	595240110	18750	18750	18750	18750	0
197	20241017	170400	595240110	18750	18750	18750	18750	0
198	20241017	170300	595240110	18750	18750	18750	18750	0
199	20241017	170200	595240110	18750	18750	18750	18750	0
200	20241017	170100	595240110	18750	18750	18750	18750	0
201	20241017	170000	595240110	18750	18750	18750	18750	0
202	20241017	165900	595240110	18750	18750	18750	18750	0
203	20241017	165800	595240110	18750	18750	18750	18750	0
204	20241017	165700	595240110	18750	18750	18750	18750	0
205	20241017	165600	595240110	18750	18750	18750	18750	0
206	20241017	165500	595240110	18750	18750	18750	18750	0
207	20241017	165400	595240110	18750	18750	18750	18750	0
208	20241017	165300	595240110	18750	18750	18750	18750	0
209	20241017	165200	595240110	18750	18750	18750	18750	0
210	20241017	165100	595240110	18750	18750	18750	18750	0
211	20241017	165000	595240110	18750	18750	18750	18750	0
212	20241017	164900	595240110	18750	18750	18750	18750	633
213	20241017	164800	595240110	18750	18750	18750	18750	0
214	20241017	164700	595240110	18750	18750	18750	18750	0
215	20241017	164600	595240110	18750	18750	18750	18750	0
216	20241017	164500	595240110	18750	18750	18750	18750	0
217	20241017	164400	595240110	18750	18750	18750	18750	0
218	20241017	164300	595240110	18750	18750	18750	18750	0
219	20241017	164200	595240110	18750	18750	18750	18750	0
220	20241017	164100	595240110	18750	18750	18750	18750	0
221	20241017	164000	595240110	18750	18750	18750	18750	0
222	20241017	163900	595240110	18750	18750	18750	18750	0
223	20241017	163800	595240110	18750	18750	18750	18750	0
224	20241017	163700	595240110	18750	18750	18750	18750	0
225	20241017	163600	595240110	18750	18750	18750	18750	0
226	20241017	163500	595240110	18750	18750	18750	18750	0
227	20241017	163400	595240110	18750	18750	18750	18750	0
228	20241017	163300	595240110	18750	18750	18750	18750	0
229	20241017	163200	595240110	18750	18750	18750	18750	0
230	20241017	163100	595240110	18750	18750	18750	18750	0
231	20241017	163000	595240110	18750	18750	18750	18750	0
232	20241017	162900	595240110	18750	18750	18750	18750	0
233	20241017	162800	595240110	18750	18750	18750	18750	0
234	20241017	162700	595240110	18750	18750	18750	18750	0
235	20241017	162600	595240110	18750	18750	18750	18750	0
236	20241017	162500	595240110	18750	18750	18750	18750	0
237	20241017	162400	595240110	18750	18750	18750	18750	0
238	20241017	162300	595240110	18750	18750	18750	18750	0
239	20241017	162200	595240110	18750	18750	18750	18750	0
240	20241017	162100	595240110	18750	18750	18750	18750	0
241	20241017	162000	595240110	18750	18750	18750	18750	0
242	20241017	161900	595240110	18750	18750	18750	18750	633
243	20241017	161800	595240110	18750	18750	18750	18750	0
244	20241017	161700	595240110	18750	18750	18750	18750	0
245	20241017	161600	595240110	18750	18750	18750	18750	0
246	20241017	161500	595240110	18750	18750	18750	18750	0
247	20241017	161400	595240110	18750	18750	18750	18750	0
248	20241017	161300	595240110	18750	18750	18750	18750	0
249	20241017	161200	595240110	18750	18750	18750	18750	0
250	20241017	161100	595240110	18750	18750	18750	18750	0
251	20241017	161000	595240110	18750	18750	18750	18750	0
252	20241017	160900	595240110	18750	18750	18750	18750	0
253	20241017	160800	595240110	18750	18750	18750	18750	0
254	20241017	160700	595240110	18750	18750	18750	18750	0
255	20241017	160600	595240110	18750	18750	18750	18750	0
256	20241017	160500	595240110	18750	18750	18750	18750	0
257	20241017	160400	595240110	18750	18750	18750	18750	0
258	20241017	160300	595240110	18750	18750	18750	18750	0
259	20241017	160200	595240110	18750	18750	18750	18750	0
260	20241017	160100	595240110	18750	18750	18750	18750	0
261	20241017	160000	595240110	18750	18750	18750	18750	0
262	20241017	155900	595240110	18750	18750	18750	18750	0
263	20241017	155800	595240110	18750	18750	18750	18750	0
264	20241017	155700	595240110	18750	18750	18750	18750	0
265	20241017	155600	595240110	18750	18750	18750	18750	0
266	20241017	155500	595240110	18750	18750	18750	18750	0
267	20241017	155400	595240110	18750	18750	18750	18750	0
268	20241017	155300	595240110	18750	18750	18750	18750	0
269	20241017	155200	595240110	18750	18750	18750	18750	0
270	20241017	155100	595240110	18750	18750	18750	18750	0
271	20241017	155000	595240110	18750	18750	18750	18750	0
272	20241017	154900	595240110	18750	18750	18750	18750	633
273	20241017	154800	595240110	18750	18750	18750	18750	0
274	20241017	154700	595240110	18750	18750	18750	18750	0
275	20241017	154600	595240110	18750	18750	18750	18750	0
276	20241017	154500	595240110	18750	18750	18750	18750	0
277	20241017	154400	595240110	18750	18750	18750	18750	0
278	20241017	154300	595240110	18750	18750	18750	18750	0
279	20241017	154200	595240110	18750	18750	18750	18750	0
280	20241017	154100	595240110	18750	18750	18750	18750	0
281	20241017	154000	595240110	18750	18750	18750	18750	0
282	20241017	153900	595240110	18750	18750	18750	18750	0
283	20241017	153800	595240110	18750	18750	18750	18750	0
284	20241017	153700	595240110	18750	18750	18750	18750	0
285	20241017	153600	595240110	18750	18750	18750	18750	0
286	20241017	153500	595240110	18750	18750	18750	18750	0
287	20241017	153400	595240110	18750	18750	18750	18750	0
288	20241017	153300	595240110	18750	18750	18750	18750	0
289	20241017	153200	595240110	18750	18750	18750	18750	0
290	20241017	153100	595240110	18750	18750	18750	18750	0
291	20241017	153000	595240110	18750	18750	18750	18750	633
292	20241017	152900	583371360	18750	18750	18750	18750	0
293	20241017	152800	583371360	18750	18750	18750	18750	0
294	20241017	152700	583371360	18750	18750	18750	18750	0
295	20241017	152600	583371360	18750	18750	18750	18750	0
296	20241017	152500	583371360	18750	18750	18750	18750	0
297	20241017	152400	583371360	18750	18750	18750	18750	0
298	20241017	152300	583371360	18750	18750	18750	18750	0
299	20241017	152200	583371360	18750	18750	18750	18750	0
300	20241017	152100	583371360	18750	18750	18750	18750	0
301	20241017	152000	583371360	18750	18750	18750	18750	0
302	20241017	151900	583371360	18750	18720	18750	18720	50
303	20241017	151800	582434160	18770	18760	18770	18760	40
304	20241017	151700	581683650	18720	18710	18720	18710	47
305	20241017	151600	580804200	18710	18710	18710	18710	0
306	20241017	151500	580804200	18710	18710	18710	18710	0
307	20241017	151400	580804200	18710	18710	18710	18710	28
308	20241017	151300	580280320	18720	18720	18720	18720	1
309	20241017	151200	580261600	18720	18720	18720	18720	50
310	20241017	151100	579325600	18720	18720	18720	18720	30
311	20241017	151000	578764000	18720	18720	18720	18720	34
312	20241017	150900	578127520	18730	18730	18730	18730	0
313	20241017	150800	578127520	18730	18730	18730	18730	0
314	20241017	150700	578127520	18730	18720	18730	18720	171
315	20241017	150600	574924790	18720	18720	18720	18720	0
316	20241017	150500	574924790	18720	18720	18720	18720	0
317	20241017	150400	574924790	18720	18710	18720	18710	181
318	20241017	150300	571536560	18710	18710	18710	18710	1
319	20241017	150200	571517850	18710	18710	18710	18710	0
320	20241017	150100	571517850	18710	18710	18710	18710	0
321	20241017	150000	571517850	18710	18710	18710	18710	0
322	20241017	145900	571517850	18710	18710	18710	18710	0
323	20241017	145800	571517850	18710	18710	18710	18710	0
324	20241017	145700	571517850	18710	18710	18710	18710	0
325	20241017	145600	571517850	18710	18710	18710	18710	11
326	20241017	145500	571312040	18720	18730	18730	18720	477
327	20241017	145400	562382590	18730	18750	18750	18730	365
328	20241017	145300	555544600	18770	18770	18770	18770	0
329	20241017	145200	555544600	18770	18770	18770	18770	0
330	20241017	145100	555544600	18770	18770	18770	18770	0
331	20241017	145000	555544600	18770	18770	18770	18770	0
332	20241017	144900	555544600	18770	18770	18770	18770	0
333	20241017	144800	555544600	18770	18770	18770	18770	0
334	20241017	144700	555544600	18770	18770	18770	18770	0
335	20241017	144600	555544600	18770	18770	18770	18770	15
336	20241017	144500	555263050	18750	18750	18750	18750	0
337	20241017	144400	555263050	18750	18750	18750	18750	0
338	20241017	144300	555263050	18750	18750	18750	18750	1
339	20241017	144200	555244300	18750	18740	18790	18740	151
340	20241017	144100	552407980	18740	18810	18810	18730	342
341	20241017	144000	545977890	18840	18840	18840	18840	0
342	20241017	143900	545977890	18840	18840	18840	18840	0
343	20241017	143800	545977890	18840	18840	18840	18840	81
344	20241017	143700	544451850	18780	18760	18780	18760	20
345	20241017	143600	544076490	18760	18730	18790	18730	1658
346	20241017	143500	512948460	18730	18730	18730	18730	8
347	20241017	143400	512798620	18730	18730	18730	18730	5
348	20241017	143300	512704970	18730	18710	18740	18710	116
349	20241017	143200	510531400	18710	18710	18710	18710	6
350	20241017	143100	510419140	18710	18710	18710	18710	2
351	20241017	143000	510381720	18700	18700	18700	18700	0
352	20241017	142900	510381720	18700	18700	18700	18700	0
353	20241017	142800	510381720	18700	18700	18700	18700	0
354	20241017	142700	510381720	18700	18700	18700	18700	0
355	20241017	142600	510381720	18700	18700	18700	18700	0
356	20241017	142500	510381720	18700	18700	18700	18700	0
357	20241017	142400	510381720	18700	18700	18700	18700	0
358	20241017	142300	510381720	18700	18700	18700	18700	0
359	20241017	142200	510381720	18700	18700	18700	18700	0
360	20241017	142100	510381720	18700	18700	18700	18700	0
361	20241017	142000	510381720	18700	18700	18700	18700	0
362	20241017	141900	510381720	18700	18720	18720	18700	2
363	20241017	141800	510344300	18720	18720	18720	18720	0
364	20241017	141700	510344300	18720	18760	18760	18720	89
365	20241017	141600	508678070	18730	18730	18730	18730	0
366	20241017	141500	508678070	18730	18730	18730	18730	0
367	20241017	141400	508678070	18730	18730	18730	18730	0
368	20241017	141300	508678070	18730	18730	18730	18730	0
369	20241017	141200	508678070	18730	18730	18730	18730	0
370	20241017	141100	508678070	18730	18730	18730	18730	24
371	20241017	141000	508228550	18730	18730	18730	18730	0
372	20241017	140900	508228550	18730	18730	18730	18730	0
373	20241017	140800	508228550	18730	18730	18730	18730	0
374	20241017	140700	508228550	18730	18730	18730	18730	0
375	20241017	140600	508228550	18730	18730	18730	18730	0
376	20241017	140500	508228550	18730	18730	18730	18730	0
377	20241017	140400	508228550	18730	18730	18730	18730	0
378	20241017	140300	508228550	18730	18730	18730	18730	0
379	20241017	140200	508228550	18730	18730	18730	18730	0
380	20241017	140100	508228550	18730	18730	18730	18730	117
381	20241017	140000	506037140	18760	18760	18760	18760	1
382	20241017	135900	506018380	18720	18720	18720	18720	501
383	20241017	135800	496639660	18690	18690	18690	18690	0
384	20241017	135700	496639660	18690	18690	18690	18690	330
385	20241017	135600	490471960	18690	18690	18690	18690	1
386	20241017	135500	490453270	18660	18660	18660	18660	1
387	20241017	135400	490434610	18660	18660	18660	18660	0
388	20241017	135300	490434610	18660	18660	18660	18660	84
389	20241017	135200	488867170	18660	18660	18660	18660	143
390	20241017	135100	486198790	18660	18660	18660	18660	225
391	20241017	135000	482000290	18650	18660	18660	18650	1500
392	20241017	134900	454019990	18670	18680	18680	18670	314
393	20241017	134800	448156000	18680	18670	18680	18670	2060
394	20241017	134700	409693680	18660	18660	18660	18660	0
395	20241017	134600	409693680	18660	18660	18660	18660	12
396	20241017	134500	409469760	18660	18660	18660	18660	0
397	20241017	134400	409469760	18660	18670	18670	18660	2090
398	20241017	134300	370453800	18670	18670	18670	18670	0
399	20241017	134200	370453800	18670	18670	18670	18670	0
400	20241017	134100	370453800	18670	18680	18680	18670	1250
401	20241017	134000	347113200	18680	18680	18680	18680	0
402	20241017	133900	347113200	18680	18680	18680	18680	50
403	20241017	133800	346179200	18680	18680	18680	18680	0
404	20241017	133700	346179200	18680	18680	18680	18680	0
405	20241017	133600	346179200	18680	18680	18680	18680	0
406	20241017	133500	346179200	18680	18680	18680	18680	1
407	20241017	133400	346160520	18680	18680	18680	18680	14
408	20241017	133300	345899000	18670	18680	18680	18670	643
409	20241017	133200	333893930	18690	18690	18690	18690	0
410	20241017	133100	333893930	18690	18690	18690	18690	7
411	20241017	133000	333763100	18690	18690	18690	18690	3
412	20241017	132900	333707030	18680	18680	18680	18670	317
413	20241017	132800	327785630	18680	18680	18680	18680	0
414	20241017	132700	327785630	18680	18670	18680	18670	101
415	20241017	132600	325899940	18670	18670	18670	18670	3
416	20241017	132500	325843930	18670	18670	18670	18670	0
417	20241017	132400	325843930	18670	18670	18670	18670	0
418	20241017	132300	325843930	18670	18670	18670	18670	32
419	20241017	132200	325246490	18680	18680	18680	18680	0
420	20241017	132100	325246490	18680	18680	18680	18680	0
421	20241017	132000	325246490	18680	18680	18680	18680	0
422	20241017	131900	325246490	18680	18680	18680	18680	615
423	20241017	131800	313758290	18690	18690	18690	18690	0
424	20241017	131700	313758290	18690	18690	18690	18690	0
425	20241017	131600	313758290	18690	18690	18690	18690	0
426	20241017	131500	313758290	18690	18690	18690	18690	1
427	20241017	131400	313739600	18680	18680	18680	18680	0
428	20241017	131300	313739600	18680	18680	18680	18680	0
429	20241017	131200	313739600	18680	18680	18680	18680	100
430	20241017	131100	311871600	18690	18690	18690	18690	401
431	20241017	131000	304376910	18710	18710	18710	18710	0
432	20241017	130900	304376910	18710	18700	18710	18700	2
433	20241017	130800	304339500	18690	18690	18690	18690	10
434	20241017	130700	304152600	18700	18700	18700	18700	250
435	20241017	130600	299477600	18700	18700	18700	18700	0
436	20241017	130500	299477600	18700	18700	18700	18700	0
437	20241017	130400	299477600	18700	18700	18700	18700	0
438	20241017	130300	299477600	18700	18700	18700	18700	0
439	20241017	130200	299477600	18700	18730	18730	18700	435
440	20241017	130100	291342740	18740	18740	18740	18740	0
441	20241017	130000	291342740	18740	18740	18740	18740	4
442	20241017	125900	291267780	18740	18740	18740	18740	0
443	20241017	125800	291267780	18740	18740	18740	18740	1
444	20241017	125700	291249040	18740	18740	18740	18740	0
445	20241017	125600	291249040	18740	18740	18740	18740	0
446	20241017	125500	291249040	18740	18730	18740	18720	577
447	20241017	125400	280444040	18730	18730	18730	18730	1
448	20241017	125300	280425310	18730	18730	18730	18730	0
449	20241017	125200	280425310	18730	18730	18730	18730	0
450	20241017	125100	280425310	18730	18730	18730	18730	403
451	20241017	125000	272877120	18750	18750	18750	18750	40
452	20241017	124900	272127120	18760	18760	18760	18760	0
453	20241017	124800	272127120	18760	18760	18760	18760	0
454	20241017	124700	272127120	18760	18760	18760	18760	0
455	20241017	124600	272127120	18760	18760	18760	18760	24
456	20241017	124500	271676880	18770	18770	18770	18770	0
457	20241017	124400	271676880	18770	18770	18770	18770	0
458	20241017	124300	271676880	18770	18770	18770	18770	0
459	20241017	124200	271676880	18770	18770	18770	18770	0
460	20241017	124100	271676880	18770	18770	18770	18770	0
461	20241017	124000	271676880	18770	18770	18770	18770	0
462	20241017	123900	271676880	18770	18770	18770	18770	0
463	20241017	123800	271676880	18770	18770	18770	18770	0
464	20241017	123700	271676880	18770	18770	18770	18770	0
465	20241017	123600	271676880	18770	18770	18770	18770	0
466	20241017	123500	271676880	18770	18770	18770	18770	34
467	20241017	123400	271038700	18780	18780	18780	18780	0
468	20241017	123300	271038700	18780	18780	18780	18780	0
469	20241017	123200	271038700	18780	18780	18780	18780	0
470	20241017	123100	271038700	18780	18780	18780	18780	0
471	20241017	123000	271038700	18780	18780	18780	18780	1
472	20241017	122900	271019920	18780	18780	18780	18780	1
473	20241017	122800	271001140	18780	18780	18780	18780	0
474	20241017	122700	271001140	18780	18780	18780	18780	0
475	20241017	122600	271001140	18780	18780	18780	18780	0
476	20241017	122500	271001140	18780	18780	18780	18780	9
477	20241017	122400	270832120	18770	18770	18770	18770	0
478	20241017	122300	270832120	18770	18770	18770	18770	0
479	20241017	122200	270832120	18770	18770	18770	18770	0
480	20241017	122100	270832120	18770	18770	18770	18770	2
481	20241017	122000	270794580	18770	18770	18770	18770	0
482	20241017	121900	270794580	18770	18770	18770	18770	0
483	20241017	121800	270794580	18770	18770	18770	18770	0
484	20241017	121700	270794580	18770	18770	18770	18770	1
485	20241017	121600	270775810	18780	18780	18780	18780	0
486	20241017	121500	270775810	18780	18780	18780	18780	0
487	20241017	121400	270775810	18780	18780	18780	18780	0
488	20241017	121300	270775810	18780	18780	18780	18780	0
489	20241017	121200	270775810	18780	18780	18780	18780	0
490	20241017	121100	270775810	18780	18780	18780	18780	0
491	20241017	121000	270775810	18780	18780	18780	18780	0
492	20241017	120900	270775810	18780	18780	18780	18780	0
493	20241017	120800	270775810	18780	18780	18780	18780	4
494	20241017	120700	270700690	18780	18780	18780	18780	10
495	20241017	120600	270512890	18760	18760	18760	18760	0
496	20241017	120500	270512890	18760	18760	18760	18760	0
497	20241017	120400	270512890	18760	18750	18760	18750	800
498	20241017	120300	255509890	18750	18750	18750	18750	0
499	20241017	120200	255509890	18750	18750	18750	18750	200
500	20241017	120100	251759890	18750	18750	18750	18750	300
501	20241017	120000	246134890	18790	18790	18790	18790	0
502	20241017	115900	246134890	18790	18790	18790	18790	2
503	20241017	115800	246097310	18720	18770	18770	18720	760
504	20241017	115700	231850160	18760	18760	18760	18760	11
505	20241017	115600	231643800	18770	18770	18770	18770	0
506	20241017	115500	231643800	18770	18770	18770	18770	0
507	20241017	115400	231643800	18770	18770	18770	18770	0
508	20241017	115300	231643800	18770	18770	18770	18770	0
509	20241017	115200	231643800	18770	18770	18770	18770	1
510	20241017	115100	231625030	18760	18760	18760	18760	0
511	20241017	115000	231625030	18760	18760	18760	18760	0
512	20241017	114900	231625030	18760	18760	18760	18760	0
513	20241017	114800	231625030	18760	18760	18760	18760	100
514	20241017	114700	229749030	18770	18770	18770	18770	0
515	20241017	114600	229749030	18770	18770	18770	18770	114
516	20241017	114500	227609250	18760	18760	18760	18760	0
517	20241017	114400	227609250	18760	18760	18760	18760	0
518	20241017	114300	227609250	18760	18760	18760	18760	10
519	20241017	114200	227421650	18740	18740	18740	18740	0
520	20241017	114100	227421650	18740	18740	18740	18740	0
521	20241017	114000	227421650	18740	18740	18740	18740	0
522	20241017	113900	227421650	18740	18740	18740	18740	0
523	20241017	113800	227421650	18740	18740	18740	18740	0
524	20241017	113700	227421650	18740	18740	18740	18740	0
525	20241017	113600	227421650	18740	18740	18740	18740	0
526	20241017	113500	227421650	18740	18740	18740	18740	0
527	20241017	113400	227421650	18740	18740	18740	18740	0
528	20241017	113300	227421650	18740	18740	18740	18740	0
529	20241017	113200	227421650	18740	18720	18740	18700	358
530	20241017	113100	220716560	18740	18740	18740	18740	0
531	20241017	113000	220716560	18740	18740	18740	18740	0
532	20241017	112900	220716560	18740	18740	18740	18740	1
533	20241017	112800	220697820	18740	18740	18740	18740	0
534	20241017	112700	220697820	18740	18740	18740	18740	0
535	20241017	112600	220697820	18740	18750	18750	18740	44
536	20241017	112500	219872920	18750	18750	18750	18750	0
537	20241017	112400	219872920	18750	18750	18750	18750	0
538	20241017	112300	219872920	18750	18750	18750	18750	5
539	20241017	112200	219779170	18780	18780	18780	18780	0
540	20241017	112100	219779170	18780	18780	18780	18780	0
541	20241017	112000	219779170	18780	18780	18780	18780	0
542	20241017	111900	219779170	18780	18780	18780	18780	1
543	20241017	111800	219760390	18780	18780	18780	18780	21
544	20241017	111700	219366010	18780	18740	18780	18740	976
545	20241017	111600	201068500	18780	18750	18780	18740	602
546	20241017	111500	189779970	18760	18780	18780	18760	61
547	20241017	111400	188635270	18780	18780	18780	18780	8
548	20241017	111300	188485030	18780	18780	18780	18780	0
549	20241017	111200	188485030	18780	18780	18780	18780	0
550	20241017	111100	188485030	18780	18780	18780	18780	0
551	20241017	111000	188485030	18780	18780	18780	18780	23
552	20241017	110900	188053090	18740	18740	18740	18740	0
553	20241017	110800	188053090	18740	18710	18740	18710	494
554	20241017	110700	178802550	18730	18770	18780	18730	542
555	20241017	110600	168650500	18770	18730	18770	18730	6
556	20241017	110500	168537940	18730	18730	18770	18730	84
557	20241017	110400	166961420	18760	18730	18760	18730	26
558	20241017	110300	166473870	18730	18730	18730	18730	3
559	20241017	110200	166417680	18710	18720	18720	18710	176
560	20241017	110100	163124710	18720	18720	18720	18720	0
561	20241017	110000	163124710	18720	18720	18720	18720	20
562	20241017	105900	162750310	18740	18740	18740	18740	1
563	20241017	105800	162731570	18720	18720	18720	18720	0
564	20241017	105700	162731570	18720	18720	18720	18720	0
565	20241017	105600	162731570	18720	18720	18720	18720	0
566	20241017	105500	162731570	18720	18720	18720	18720	0
567	20241017	105400	162731570	18720	18720	18720	18720	0
568	20241017	105300	162731570	18720	18720	18720	18720	0
569	20241017	105200	162731570	18720	18720	18720	18720	58
570	20241017	105100	161645810	18740	18740	18740	18740	0
571	20241017	105000	161645810	18740	18740	18740	18740	0
572	20241017	104900	161645810	18740	18740	18740	18740	0
573	20241017	104800	161645810	18740	18740	18740	18740	0
574	20241017	104700	161645810	18740	18740	18740	18740	0
575	20241017	104600	161645810	18740	18740	18740	18740	0
576	20241017	104500	161645810	18740	18740	18740	18740	0
577	20241017	104400	161645810	18740	18740	18740	18740	0
578	20241017	104300	161645810	18740	18740	18740	18740	2
579	20241017	104200	161608330	18720	18720	18720	18720	1
580	20241017	104100	161589610	18780	18690	18780	18690	396
581	20241017	104000	154181760	18690	18690	18690	18690	112
582	20241017	103900	152088480	18700	18700	18700	18700	101
583	20241017	103800	150199780	18700	18700	18700	18700	0
584	20241017	103700	150199780	18700	18700	18700	18700	71
585	20241017	103600	148872080	18700	18710	18710	18700	115
586	20241017	103500	146720780	18710	18710	18710	18710	3
587	20241017	103400	146664650	18710	18710	18710	18710	28
588	20241017	103300	146140770	18730	18730	18730	18730	36
589	20241017	103200	145466490	18750	18730	18750	18730	187
590	20241017	103100	141960780	18730	18730	18730	18730	0
591	20241017	103000	141960780	18730	18730	18730	18730	0
592	20241017	102900	141960780	18730	18720	18730	18720	105
593	20241017	102800	139995130	18720	18720	18720	18720	1
594	20241017	102700	139976410	18700	18700	18700	18700	0
595	20241017	102600	139976410	18700	18700	18700	18700	0
596	20241017	102500	139976410	18700	18710	18710	18700	500
597	20241017	102400	130626300	18720	18710	18720	18710	20
598	20241017	102300	130252000	18720	18720	18720	18720	0
599	20241017	102200	130252000	18720	18720	18720	18720	0
600	20241017	102100	130252000	18720	18700	18720	18700	902
601	20241017	102000	113384580	18720	18710	18720	18700	127
602	20241017	101900	111009540	18730	18730	18730	18730	0
603	20241017	101800	111009540	18730	18730	18730	18730	0
604	20241017	101700	111009540	18730	18730	18730	18730	1
605	20241017	101600	110990810	18720	18720	18720	18720	0
606	20241017	101500	110990810	18720	18720	18720	18720	2
607	20241017	101400	110953370	18730	18730	18730	18730	37
608	20241017	101300	110260360	18730	18730	18730	18730	104
609	20241017	101200	108312440	18730	18730	18730	18730	69
610	20241017	101100	107020070	18740	18740	18740	18740	0
611	20241017	101000	107020070	18740	18740	18740	18740	100
612	20241017	100900	105146070	18740	18740	18740	18740	0
613	20241017	100800	105146070	18740	18740	18740	18740	1
614	20241017	100700	105127330	18790	18790	18790	18790	0
615	20241017	100600	105127330	18790	18790	18790	18790	0
616	20241017	100500	105127330	18790	18790	18790	18790	0
617	20241017	100400	105127330	18790	18790	18790	18790	0
618	20241017	100300	105127330	18790	18790	18790	18790	0
619	20241017	100200	105127330	18790	18790	18790	18790	0
620	20241017	100100	105127330	18790	18790	18790	18790	0
621	20241017	100000	105127330	18790	18770	18790	18750	8
622	20241017	095900	104977270	18750	18750	18750	18750	0
623	20241017	095800	104977270	18750	18750	18750	18750	0
624	20241017	095700	104977270	18750	18750	18750	18750	0
625	20241017	095600	104977270	18750	18750	18750	18750	0
626	20241017	095500	104977270	18750	18750	18750	18750	0
627	20241017	095400	104977270	18750	18750	18750	18750	0
628	20241017	095300	104977270	18750	18750	18750	18750	1
629	20241017	095200	104958520	18750	18750	18750	18750	0
630	20241017	095100	104958520	18750	18750	18750	18750	55
631	20241017	095000	103927270	18790	18790	18790	18790	0
632	20241017	094900	103927270	18790	18790	18790	18790	0
633	20241017	094800	103927270	18790	18790	18790	18790	0
634	20241017	094700	103927270	18790	18790	18790	18790	0
635	20241017	094600	103927270	18790	18720	18790	18720	162
636	20241017	094500	100894560	18710	18710	18710	18710	0
637	20241017	094400	100894560	18710	18710	18710	18710	764
638	20241017	094300	86600120	18700	18730	18730	18700	529
639	20241017	094200	76702140	18730	18740	18740	18730	100
640	20241017	094100	74829110	18740	18740	18740	18740	0
641	20241017	094000	74829110	18740	18740	18740	18740	0
642	20241017	093900	74829110	18740	18740	18740	18740	0
643	20241017	093800	74829110	18740	18740	18740	18740	20
644	20241017	093700	74454310	18750	18750	18750	18750	0
645	20241017	093600	74454310	18750	18750	18750	18750	11
646	20241017	093500	74248060	18740	18740	18740	18740	0
647	20241017	093400	74248060	18740	18740	18740	18740	56
648	20241017	093300	73198620	18760	18760	18760	18760	3
649	20241017	093200	73142340	18780	18800	18800	18780	290
650	20241017	093100	67692570	18910	18910	18910	18910	0
651	20241017	093000	67692570	18910	18910	18910	18910	0
652	20241017	092900	67692570	18910	18910	18910	18910	0
653	20241017	092800	67692570	18910	18910	18910	18910	0
654	20241017	092700	67692570	18910	18810	18910	18810	53
655	20241017	092600	66690820	18810	18760	18910	18760	137
656	20241017	092500	64118200	18760	18760	18760	18740	74
657	20241017	092400	62730330	18780	18770	18780	18760	10
658	20241017	092300	62542620	18750	18740	18760	18740	37
659	20241017	092200	61848810	18710	18700	18710	18700	7
660	20241017	092100	61717880	18700	18700	18700	18680	388
661	20241017	092000	54466330	18720	18720	18720	18720	4
662	20241017	091900	54391450	18700	18700	18700	18700	17
663	20241017	091800	54073550	18790	18790	18790	18790	1
664	20241017	091700	54054760	18690	18720	18720	18690	939
665	20241017	091600	36491250	18740	18740	18740	18740	2
666	20241017	091500	36453770	18740	18720	18740	18720	7
667	20241017	091400	36322710	18720	18820	18820	18710	891
668	20241017	091300	19608540	18820	18820	18820	18820	15
669	20241017	091200	19326240	18810	18900	18910	18810	326
670	20241017	091100	13181080	18910	18910	18910	18910	0
671	20241017	091000	13181080	18910	18820	18910	18810	12
672	20241017	090900	12955160	18930	18930	18930	18930	13
673	20241017	090800	12709070	18940	18810	18940	18810	3
674	20241017	090700	12652390	18820	18820	18820	18820	4
675	20241017	090600	12577110	18950	18880	18950	18800	118
676	20241017	090500	10345610	18790	18890	18890	18790	52
677	20241017	090400	9364630	18890	18890	18890	18890	0
678	20241017	090300	9364630	18890	18890	18890	18890	458
679	20241017	090200	713010	18890	18890	18890	18890	0
680	20241017	090100	713010	18890	18880	18890	18880	3
681	20241017	090000	656360	18760	18750	18760	18750	30