KissMeData/051500/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193300	167340950	18680	18680	18680	18680	1029
3	20241017	193200	167340950	18680	18680	18680	18680	0
4	20241017	193100	167340950	18680	18680	18680	18680	0
5	20241017	193000	167340950	18680	18680	18680	18680	0
6	20241017	192900	167340950	18680	18680	18680	18680	0
7	20241017	192800	167340950	18680	18680	18680	18680	0
8	20241017	192700	167340950	18680	18680	18680	18680	0
9	20241017	192600	167340950	18680	18680	18680	18680	0
10	20241017	192500	167340950	18680	18680	18680	18680	0
11	20241017	192400	167340950	18680	18680	18680	18680	0
12	20241017	192300	167340950	18680	18680	18680	18680	0
13	20241017	192200	167340950	18680	18680	18680	18680	0
14	20241017	192100	167340950	18680	18680	18680	18680	0
15	20241017	192000	167340950	18680	18680	18680	18680	0
16	20241017	191900	167340950	18680	18680	18680	18680	0
17	20241017	191800	167340950	18680	18680	18680	18680	0
18	20241017	191700	167340950	18680	18680	18680	18680	0
19	20241017	191600	167340950	18680	18680	18680	18680	0
20	20241017	191500	167340950	18680	18680	18680	18680	0
21	20241017	191400	167340950	18680	18680	18680	18680	0
22	20241017	191300	167340950	18680	18680	18680	18680	0
23	20241017	191200	167340950	18680	18680	18680	18680	0
24	20241017	191100	167340950	18680	18680	18680	18680	0
25	20241017	191000	167340950	18680	18680	18680	18680	0
26	20241017	190900	167340950	18680	18680	18680	18680	0
27	20241017	190800	167340950	18680	18680	18680	18680	0
28	20241017	190700	167340950	18680	18680	18680	18680	0
29	20241017	190600	167340950	18680	18680	18680	18680	0
30	20241017	190500	167340950	18680	18680	18680	18680	0
31	20241017	190400	167340950	18680	18680	18680	18680	0
32	20241017	190300	167340950	18680	18680	18680	18680	1029
33	20241017	190200	167340950	18680	18680	18680	18680	0
34	20241017	190100	167340950	18680	18680	18680	18680	0
35	20241017	190000	167340950	18680	18680	18680	18680	0
36	20241017	185900	167340950	18680	18680	18680	18680	0
37	20241017	185800	167340950	18680	18680	18680	18680	0
38	20241017	185700	167340950	18680	18680	18680	18680	0
39	20241017	185600	167340950	18680	18680	18680	18680	0
40	20241017	185500	167340950	18680	18680	18680	18680	0
41	20241017	185400	167340950	18680	18680	18680	18680	0
42	20241017	185300	167340950	18680	18680	18680	18680	0
43	20241017	185200	167340950	18680	18680	18680	18680	0
44	20241017	185100	167340950	18680	18680	18680	18680	0
45	20241017	185000	167340950	18680	18680	18680	18680	0
46	20241017	184900	167340950	18680	18680	18680	18680	0
47	20241017	184800	167340950	18680	18680	18680	18680	0
48	20241017	184700	167340950	18680	18680	18680	18680	0
49	20241017	184600	167340950	18680	18680	18680	18680	0
50	20241017	184500	167340950	18680	18680	18680	18680	0
51	20241017	184400	167340950	18680	18680	18680	18680	0
52	20241017	184300	167340950	18680	18680	18680	18680	0
53	20241017	184200	167340950	18680	18680	18680	18680	0
54	20241017	184100	167340950	18680	18680	18680	18680	0
55	20241017	184000	167340950	18680	18680	18680	18680	0
56	20241017	183900	167340950	18680	18680	18680	18680	0
57	20241017	183800	167340950	18680	18680	18680	18680	0
58	20241017	183700	167340950	18680	18680	18680	18680	0
59	20241017	183600	167340950	18680	18680	18680	18680	0
60	20241017	183500	167340950	18680	18680	18680	18680	0
61	20241017	183400	167340950	18680	18680	18680	18680	0
62	20241017	183300	167340950	18680	18680	18680	18680	1029
63	20241017	183200	167340950	18680	18680	18680	18680	0
64	20241017	183100	167340950	18680	18680	18680	18680	0
65	20241017	183000	167340950	18680	18680	18680	18680	0
66	20241017	182900	167340950	18680	18680	18680	18680	0
67	20241017	182800	167340950	18680	18680	18680	18680	0
68	20241017	182700	167340950	18680	18680	18680	18680	0
69	20241017	182600	167340950	18680	18680	18680	18680	0
70	20241017	182500	167340950	18680	18680	18680	18680	0
71	20241017	182400	167340950	18680	18680	18680	18680	0
72	20241017	182300	167340950	18680	18680	18680	18680	0
73	20241017	182200	167340950	18680	18680	18680	18680	0
74	20241017	182100	167340950	18680	18680	18680	18680	0
75	20241017	182000	167340950	18680	18680	18680	18680	0
76	20241017	181900	167340950	18680	18680	18680	18680	0
77	20241017	181800	167340950	18680	18680	18680	18680	0
78	20241017	181700	167340950	18680	18680	18680	18680	0
79	20241017	181600	167340950	18680	18680	18680	18680	0
80	20241017	181500	167340950	18680	18680	18680	18680	0
81	20241017	181400	167340950	18680	18680	18680	18680	0
82	20241017	181300	167340950	18680	18680	18680	18680	0
83	20241017	181200	167340950	18680	18680	18680	18680	0
84	20241017	181100	167340950	18680	18680	18680	18680	0
85	20241017	181000	167340950	18680	18680	18680	18680	0
86	20241017	180900	167340950	18680	18680	18680	18680	0
87	20241017	180800	167340950	18680	18680	18680	18680	0
88	20241017	180700	167340950	18680	18680	18680	18680	0
89	20241017	180600	167340950	18680	18680	18680	18680	0
90	20241017	180500	167340950	18680	18680	18680	18680	0
91	20241017	180400	167340950	18680	18680	18680	18680	0
92	20241017	180300	167340950	18680	18680	18680	18680	1029
93	20241017	180200	167340950	18680	18680	18680	18680	0
94	20241017	180100	167340950	18680	18680	18680	18680	0
95	20241017	180000	167340950	18680	18680	18680	18680	0
96	20241017	175900	167340950	18680	18680	18680	18680	0
97	20241017	175800	167340950	18680	18680	18680	18680	0
98	20241017	175700	167340950	18680	18680	18680	18680	0
99	20241017	175600	167340950	18680	18680	18680	18680	0
100	20241017	175500	167340950	18680	18680	18680	18680	0
101	20241017	175400	167340950	18680	18680	18680	18680	0
102	20241017	175300	167340950	18680	18680	18680	18680	0
103	20241017	175200	167340950	18680	18680	18680	18680	0
104	20241017	175100	167340950	18680	18680	18680	18680	0
105	20241017	175000	167340950	18680	18680	18680	18680	0
106	20241017	174900	167340950	18680	18680	18680	18680	0
107	20241017	174800	167340950	18680	18680	18680	18680	0
108	20241017	174700	167340950	18680	18680	18680	18680	0
109	20241017	174600	167340950	18680	18680	18680	18680	0
110	20241017	174500	167340950	18680	18680	18680	18680	0
111	20241017	174400	167340950	18680	18680	18680	18680	0
112	20241017	174300	167340950	18680	18680	18680	18680	0
113	20241017	174200	167340950	18680	18680	18680	18680	0
114	20241017	174100	167340950	18680	18680	18680	18680	0
115	20241017	174000	167340950	18680	18680	18680	18680	0
116	20241017	173900	167340950	18680	18680	18680	18680	0
117	20241017	173800	167340950	18680	18680	18680	18680	0
118	20241017	173700	167340950	18680	18680	18680	18680	0
119	20241017	173600	167340950	18680	18680	18680	18680	0
120	20241017	173500	167340950	18680	18680	18680	18680	0
121	20241017	173400	167340950	18680	18680	18680	18680	0
122	20241017	173300	167340950	18680	18680	18680	18680	1029
123	20241017	173200	167340950	18680	18680	18680	18680	0
124	20241017	173100	167340950	18680	18680	18680	18680	0
125	20241017	173000	167340950	18680	18680	18680	18680	0
126	20241017	172900	167340950	18680	18680	18680	18680	0
127	20241017	172800	167340950	18680	18680	18680	18680	0
128	20241017	172700	167340950	18680	18680	18680	18680	0
129	20241017	172600	167340950	18680	18680	18680	18680	0
130	20241017	172500	167340950	18680	18680	18680	18680	0
131	20241017	172400	167340950	18680	18680	18680	18680	0
132	20241017	172300	167340950	18680	18680	18680	18680	0
133	20241017	172200	167340950	18680	18680	18680	18680	0
134	20241017	172100	167340950	18680	18680	18680	18680	0
135	20241017	172000	167340950	18680	18680	18680	18680	0
136	20241017	171900	167340950	18680	18680	18680	18680	0
137	20241017	171800	167340950	18680	18680	18680	18680	0
138	20241017	171700	167340950	18680	18680	18680	18680	0
139	20241017	171600	167340950	18680	18680	18680	18680	0
140	20241017	171500	167340950	18680	18680	18680	18680	0
141	20241017	171400	167340950	18680	18680	18680	18680	0
142	20241017	171300	167340950	18680	18680	18680	18680	0
143	20241017	171200	167340950	18680	18680	18680	18680	0
144	20241017	171100	167340950	18680	18680	18680	18680	0
145	20241017	171000	167340950	18680	18680	18680	18680	0
146	20241017	170900	167340950	18680	18680	18680	18680	0
147	20241017	170800	167340950	18680	18680	18680	18680	0
148	20241017	170700	167340950	18680	18680	18680	18680	0
149	20241017	170600	167340950	18680	18680	18680	18680	0
150	20241017	170500	167340950	18680	18680	18680	18680	0
151	20241017	170400	167340950	18680	18680	18680	18680	0
152	20241017	170300	167340950	18680	18680	18680	18680	1029
153	20241017	170200	167340950	18680	18680	18680	18680	0
154	20241017	170100	167340950	18680	18680	18680	18680	0
155	20241017	170000	167340950	18680	18680	18680	18680	0
156	20241017	165900	167340950	18680	18680	18680	18680	0
157	20241017	165800	167340950	18680	18680	18680	18680	0
158	20241017	165700	167340950	18680	18680	18680	18680	0
159	20241017	165600	167340950	18680	18680	18680	18680	0
160	20241017	165500	167340950	18680	18680	18680	18680	0
161	20241017	165400	167340950	18680	18680	18680	18680	0
162	20241017	165300	167340950	18680	18680	18680	18680	0
163	20241017	165200	167340950	18680	18680	18680	18680	0
164	20241017	165100	167340950	18680	18680	18680	18680	0
165	20241017	165000	167340950	18680	18680	18680	18680	0
166	20241017	164900	167340950	18680	18680	18680	18680	0
167	20241017	164800	167340950	18680	18680	18680	18680	0
168	20241017	164700	167340950	18680	18680	18680	18680	0
169	20241017	164600	167340950	18680	18680	18680	18680	0
170	20241017	164500	167340950	18680	18680	18680	18680	0
171	20241017	164400	167340950	18680	18680	18680	18680	0
172	20241017	164300	167340950	18680	18680	18680	18680	0
173	20241017	164200	167340950	18680	18680	18680	18680	0
174	20241017	164100	167340950	18680	18680	18680	18680	0
175	20241017	164000	167340950	18680	18680	18680	18680	0
176	20241017	163900	167340950	18680	18680	18680	18680	0
177	20241017	163800	167340950	18680	18680	18680	18680	0
178	20241017	163700	167340950	18680	18680	18680	18680	0
179	20241017	163600	167340950	18680	18680	18680	18680	0
180	20241017	163500	167340950	18680	18680	18680	18680	0
181	20241017	163400	167340950	18680	18680	18680	18680	0
182	20241017	163300	167340950	18680	18680	18680	18680	1029
183	20241017	163200	167340950	18680	18680	18680	18680	0
184	20241017	163100	167340950	18680	18680	18680	18680	0
185	20241017	163000	167340950	18680	18680	18680	18680	0
186	20241017	162900	167340950	18680	18680	18680	18680	0
187	20241017	162800	167340950	18680	18680	18680	18680	0
188	20241017	162700	167340950	18680	18680	18680	18680	0
189	20241017	162600	167340950	18680	18680	18680	18680	0
190	20241017	162500	167340950	18680	18680	18680	18680	0
191	20241017	162400	167340950	18680	18680	18680	18680	0
192	20241017	162300	167340950	18680	18680	18680	18680	0
193	20241017	162200	167340950	18680	18680	18680	18680	0
194	20241017	162100	167340950	18680	18680	18680	18680	0
195	20241017	162000	167340950	18680	18680	18680	18680	0
196	20241017	161900	167340950	18680	18680	18680	18680	0
197	20241017	161800	167340950	18680	18680	18680	18680	0
198	20241017	161700	167340950	18680	18680	18680	18680	0
199	20241017	161600	167340950	18680	18680	18680	18680	0
200	20241017	161500	167340950	18680	18680	18680	18680	0
201	20241017	161400	167340950	18680	18680	18680	18680	0
202	20241017	161300	167340950	18680	18680	18680	18680	0
203	20241017	161200	167340950	18680	18680	18680	18680	0
204	20241017	161100	167340950	18680	18680	18680	18680	0
205	20241017	161000	167340950	18680	18680	18680	18680	0
206	20241017	160900	167340950	18680	18680	18680	18680	0
207	20241017	160800	167340950	18680	18680	18680	18680	0
208	20241017	160700	167340950	18680	18680	18680	18680	0
209	20241017	160600	167340950	18680	18680	18680	18680	0
210	20241017	160500	167340950	18680	18680	18680	18680	0
211	20241017	160400	167340950	18680	18680	18680	18680	0
212	20241017	160300	167340950	18680	18680	18680	18680	1029
213	20241017	160200	167340950	18680	18680	18680	18680	0
214	20241017	160100	167340950	18680	18680	18680	18680	0
215	20241017	160000	167340950	18680	18680	18680	18680	0
216	20241017	155900	167340950	18680	18680	18680	18680	0
217	20241017	155800	167340950	18680	18680	18680	18680	0
218	20241017	155700	167340950	18680	18680	18680	18680	0
219	20241017	155600	167340950	18680	18680	18680	18680	0
220	20241017	155500	167340950	18680	18680	18680	18680	0
221	20241017	155400	167340950	18680	18680	18680	18680	0
222	20241017	155300	167340950	18680	18680	18680	18680	0
223	20241017	155200	167340950	18680	18680	18680	18680	0
224	20241017	155100	167340950	18680	18680	18680	18680	0
225	20241017	155000	167340950	18680	18680	18680	18680	0
226	20241017	154900	167340950	18680	18680	18680	18680	0
227	20241017	154800	167340950	18680	18680	18680	18680	0
228	20241017	154700	167340950	18680	18680	18680	18680	0
229	20241017	154600	167340950	18680	18680	18680	18680	0
230	20241017	154500	167340950	18680	18680	18680	18680	0
231	20241017	154400	167340950	18680	18680	18680	18680	0
232	20241017	154300	167340950	18680	18680	18680	18680	0
233	20241017	154200	167340950	18680	18680	18680	18680	0
234	20241017	154100	167340950	18680	18680	18680	18680	0
235	20241017	154000	167340950	18680	18680	18680	18680	0
236	20241017	153900	167340950	18680	18680	18680	18680	0
237	20241017	153800	167340950	18680	18680	18680	18680	0
238	20241017	153700	167340950	18680	18680	18680	18680	0
239	20241017	153600	167340950	18680	18680	18680	18680	0
240	20241017	153500	167340950	18680	18680	18680	18680	0
241	20241017	153400	167340950	18680	18680	18680	18680	0
242	20241017	153300	167340950	18680	18680	18680	18680	1029
243	20241017	153200	167340950	18680	18680	18680	18680	0
244	20241017	153100	167340950	18680	18680	18680	18680	0
245	20241017	153000	167340950	18680	18680	18680	18680	1029
246	20241017	152900	148119230	18680	18680	18680	18680	0
247	20241017	152800	148119230	18680	18680	18680	18680	0
248	20241017	152700	148119230	18680	18680	18680	18680	0
249	20241017	152600	148119230	18680	18680	18680	18680	0
250	20241017	152500	148119230	18680	18680	18680	18680	0
251	20241017	152400	148119230	18680	18680	18680	18680	0
252	20241017	152300	148119230	18680	18680	18680	18680	0
253	20241017	152200	148119230	18680	18680	18680	18680	0
254	20241017	152100	148119230	18680	18680	18680	18680	0
255	20241017	152000	148119230	18680	18680	18680	18680	0
256	20241017	151900	148119230	18680	18680	18680	18680	211
257	20241017	151800	144177750	18690	18680	18690	18680	4
258	20241017	151700	144103020	18680	18680	18680	18680	50
259	20241017	151600	143169020	18680	18700	18700	18680	12
260	20241017	151500	142944780	18700	18700	18700	18700	2
261	20241017	151400	142907380	18680	18680	18680	18680	9
262	20241017	151300	142739260	18680	18680	18680	18680	0
263	20241017	151200	142739260	18680	18680	18680	18680	0
264	20241017	151100	142739260	18680	18680	18680	18680	3
265	20241017	151000	142683220	18680	18680	18680	18680	1
266	20241017	150900	142664540	18680	18680	18680	18680	1
267	20241017	150800	142645860	18680	18680	18680	18680	0
268	20241017	150700	142645860	18680	18680	18680	18680	1
269	20241017	150600	142627180	18700	18680	18700	18680	275
270	20241017	150500	137490080	18650	18650	18650	18650	0
271	20241017	150400	137490080	18650	18650	18650	18650	0
272	20241017	150300	137490080	18650	18650	18650	18650	0
273	20241017	150200	137490080	18650	18680	18680	18650	2
274	20241017	150100	137452750	18680	18680	18680	18680	0
275	20241017	150000	137452750	18680	18680	18680	18680	0
276	20241017	145900	137452750	18680	18680	18680	18680	1
277	20241017	145800	137434070	18680	18680	18680	18680	0
278	20241017	145700	137434070	18680	18680	18680	18680	10
279	20241017	145600	137247270	18650	18650	18650	18650	0
280	20241017	145500	137247270	18650	18650	18650	18650	0
281	20241017	145400	137247270	18650	18650	18650	18650	41
282	20241017	145300	136482620	18640	18640	18640	18640	0
283	20241017	145200	136482620	18640	18640	18640	18640	0
284	20241017	145100	136482620	18640	18640	18640	18640	0
285	20241017	145000	136482620	18640	18640	18640	18640	0
286	20241017	144900	136482620	18640	18640	18640	18640	10
287	20241017	144800	136296220	18640	18640	18640	18640	0
288	20241017	144700	136296220	18640	18640	18640	18640	1
289	20241017	144600	136277580	18630	18630	18630	18630	5
290	20241017	144500	136184430	18630	18630	18630	18630	2
291	20241017	144400	136147170	18630	18630	18630	18630	6
292	20241017	144300	136035390	18630	18630	18630	18630	3
293	20241017	144200	135979500	18630	18630	18630	18630	1
294	20241017	144100	135960870	18630	18630	18630	18630	7
295	20241017	144000	135830460	18630	18630	18630	18630	20
296	20241017	143900	135457860	18630	18600	18630	18600	23
297	20241017	143800	135029970	18600	18600	18600	18600	132
298	20241017	143700	132574770	18640	18640	18640	18640	2
299	20241017	143600	132537490	18640	18640	18640	18640	1
300	20241017	143500	132518850	18570	18570	18570	18570	0
301	20241017	143400	132518850	18570	18570	18570	18570	0
302	20241017	143300	132518850	18570	18570	18640	18560	17
303	20241017	143200	132202400	18640	18560	18640	18560	2
304	20241017	143100	132165200	18550	18550	18550	18550	0
305	20241017	143000	132165200	18550	18570	18640	18550	35
306	20241017	142900	131515100	18570	18710	18710	18570	3652
307	20241017	142800	63376290	18730	18730	18730	18730	4
308	20241017	142700	63301370	18730	18730	18730	18730	17
309	20241017	142600	62982960	18710	18710	18710	18710	0
310	20241017	142500	62982960	18710	18710	18710	18710	105
311	20241017	142400	61018410	18710	18710	18710	18710	0
312	20241017	142300	61018410	18710	18710	18710	18710	0
313	20241017	142200	61018410	18710	18710	18710	18710	0
314	20241017	142100	61018410	18710	18710	18710	18710	0
315	20241017	142000	61018410	18710	18710	18710	18710	0
316	20241017	141900	61018410	18710	18710	18710	18710	0
317	20241017	141800	61018410	18710	18710	18710	18710	0
318	20241017	141700	61018410	18710	18720	18720	18710	139
319	20241017	141600	58417210	18730	18730	18730	18730	0
320	20241017	141500	58417210	18730	18730	18730	18730	0
321	20241017	141400	58417210	18730	18730	18730	18730	0
322	20241017	141300	58417210	18730	18730	18730	18730	0
323	20241017	141200	58417210	18730	18730	18730	18730	0
324	20241017	141100	58417210	18730	18730	18730	18730	0
325	20241017	141000	58417210	18730	18730	18730	18730	0
326	20241017	140900	58417210	18730	18730	18730	18730	0
327	20241017	140800	58417210	18730	18730	18730	18730	1
328	20241017	140700	58398480	18730	18730	18730	18730	0
329	20241017	140600	58398480	18730	18730	18730	18730	11
330	20241017	140500	58192450	18720	18720	18720	18720	0
331	20241017	140400	58192450	18720	18720	18720	18720	54
332	20241017	140300	57181570	18720	18720	18720	18720	0
333	20241017	140200	57181570	18720	18720	18720	18720	0
334	20241017	140100	57181570	18720	18730	18730	18720	192
335	20241017	140000	53586580	18730	18730	18730	18730	0
336	20241017	135900	53586580	18730	18730	18730	18730	5
337	20241017	135800	53492930	18720	18720	18720	18720	0
338	20241017	135700	53492930	18720	18720	18720	18720	0
339	20241017	135600	53492930	18720	18720	18720	18720	0
340	20241017	135500	53492930	18720	18720	18720	18720	0
341	20241017	135400	53492930	18720	18720	18720	18720	0
342	20241017	135300	53492930	18720	18720	18720	18720	0
343	20241017	135200	53492930	18720	18720	18720	18720	0
344	20241017	135100	53492930	18720	18720	18720	18720	0
345	20241017	135000	53492930	18720	18740	18740	18720	64
346	20241017	134900	52294270	18750	18750	18750	18750	10
347	20241017	134800	52106770	18750	18750	18750	18750	0
348	20241017	134700	52106770	18750	18750	18750	18750	0
349	20241017	134600	52106770	18750	18750	18750	18750	145
350	20241017	134500	49388020	18710	18710	18710	18710	0
351	20241017	134400	49388020	18710	18710	18710	18710	0
352	20241017	134300	49388020	18710	18710	18710	18710	0
353	20241017	134200	49388020	18710	18710	18710	18710	0
354	20241017	134100	49388020	18710	18710	18710	18710	0
355	20241017	134000	49388020	18710	18710	18710	18710	0
356	20241017	133900	49388020	18710	18750	18750	18710	451
357	20241017	133800	40936430	18750	18750	18750	18750	0
358	20241017	133700	40936430	18750	18750	18750	18750	0
359	20241017	133600	40936430	18750	18750	18750	18750	0
360	20241017	133500	40936430	18750	18750	18750	18750	0
361	20241017	133400	40936430	18750	18750	18750	18750	0
362	20241017	133300	40936430	18750	18750	18750	18750	0
363	20241017	133200	40936430	18750	18750	18750	18750	2
364	20241017	133100	40898930	18750	18760	18760	18750	80
365	20241017	133000	39398180	18760	18760	18760	18760	0
366	20241017	132900	39398180	18760	18760	18760	18760	0
367	20241017	132800	39398180	18760	18760	18760	18760	5
368	20241017	132700	39304380	18760	18760	18760	18760	0
369	20241017	132600	39304380	18760	18760	18760	18760	0
370	20241017	132500	39304380	18760	18760	18760	18760	0
371	20241017	132400	39304380	18760	18760	18760	18760	0
372	20241017	132300	39304380	18760	18760	18760	18760	0
373	20241017	132200	39304380	18760	18760	18780	18760	7
374	20241017	132100	39173010	18750	18760	18760	18750	167
375	20241017	132000	36040230	18770	18770	18770	18770	0
376	20241017	131900	36040230	18770	18770	18770	18770	0
377	20241017	131800	36040230	18770	18770	18770	18770	1
378	20241017	131700	36021460	18760	18760	18760	18760	0
379	20241017	131600	36021460	18760	18760	18760	18760	0
380	20241017	131500	36021460	18760	18760	18760	18760	0
381	20241017	131400	36021460	18760	18760	18760	18760	0
382	20241017	131300	36021460	18760	18760	18760	18760	0
383	20241017	131200	36021460	18760	18760	18760	18760	0
384	20241017	131100	36021460	18760	18760	18760	18760	0
385	20241017	131000	36021460	18760	18760	18760	18760	0
386	20241017	130900	36021460	18760	18760	18760	18760	0
387	20241017	130800	36021460	18760	18760	18760	18760	2
388	20241017	130700	35983940	18760	18770	18770	18760	45
389	20241017	130600	35139360	18770	18770	18770	18770	0
390	20241017	130500	35139360	18770	18770	18770	18770	0
391	20241017	130400	35139360	18770	18770	18770	18770	0
392	20241017	130300	35139360	18770	18770	18770	18770	0
393	20241017	130200	35139360	18770	18770	18770	18770	0
394	20241017	130100	35139360	18770	18770	18770	18770	0
395	20241017	130000	35139360	18770	18770	18770	18770	0
396	20241017	125900	35139360	18770	18770	18770	18770	0
397	20241017	125800	35139360	18770	18770	18770	18770	0
398	20241017	125700	35139360	18770	18770	18770	18770	0
399	20241017	125600	35139360	18770	18780	18780	18770	77
400	20241017	125500	33693330	18780	18780	18780	18780	0
401	20241017	125400	33693330	18780	18780	18780	18780	0
402	20241017	125300	33693330	18780	18780	18780	18780	0
403	20241017	125200	33693330	18780	18780	18780	18780	0
404	20241017	125100	33693330	18780	18780	18780	18780	0
405	20241017	125000	33693330	18780	18780	18780	18780	51
406	20241017	124900	32735550	18780	18780	18780	18780	0
407	20241017	124800	32735550	18780	18780	18780	18780	0
408	20241017	124700	32735550	18780	18780	18780	18780	0
409	20241017	124600	32735550	18780	18780	18780	18780	0
410	20241017	124500	32735550	18780	18780	18780	18780	0
411	20241017	124400	32735550	18780	18780	18780	18780	0
412	20241017	124300	32735550	18780	18780	18780	18780	0
413	20241017	124200	32735550	18780	18780	18780	18780	0
414	20241017	124100	32735550	18780	18780	18780	18780	0
415	20241017	124000	32735550	18780	18780	18780	18780	0
416	20241017	123900	32735550	18780	18780	18780	18780	0
417	20241017	123800	32735550	18780	18780	18780	18780	7
418	20241017	123700	32604090	18790	18780	18790	18780	12
419	20241017	123600	32378720	18790	18790	18790	18790	0
420	20241017	123500	32378720	18790	18790	18790	18790	0
421	20241017	123400	32378720	18790	18790	18790	18790	0
422	20241017	123300	32378720	18790	18790	18790	18790	0
423	20241017	123200	32378720	18790	18790	18790	18790	0
424	20241017	123100	32378720	18790	18790	18790	18790	0
425	20241017	123000	32378720	18790	18790	18790	18790	0
426	20241017	122900	32378720	18790	18790	18790	18790	0
427	20241017	122800	32378720	18790	18790	18790	18790	0
428	20241017	122700	32378720	18790	18790	18790	18790	20
429	20241017	122600	32002920	18780	18790	18790	18780	35
430	20241017	122500	31345310	18790	18790	18790	18790	0
431	20241017	122400	31345310	18790	18790	18790	18790	0
432	20241017	122300	31345310	18790	18790	18790	18790	0
433	20241017	122200	31345310	18790	18790	18790	18790	0
434	20241017	122100	31345310	18790	18790	18790	18790	0
435	20241017	122000	31345310	18790	18790	18790	18790	0
436	20241017	121900	31345310	18790	18790	18790	18790	0
437	20241017	121800	31345310	18790	18790	18790	18790	0
438	20241017	121700	31345310	18790	18790	18790	18790	0
439	20241017	121600	31345310	18790	18790	18790	18790	0
440	20241017	121500	31345310	18790	18790	18790	18790	0
441	20241017	121400	31345310	18790	18790	18790	18790	0
442	20241017	121300	31345310	18790	18790	18790	18790	1
443	20241017	121200	31326520	18780	18780	18780	18780	0
444	20241017	121100	31326520	18780	18780	18780	18780	0
445	20241017	121000	31326520	18780	18780	18780	18780	0
446	20241017	120900	31326520	18780	18790	18790	18780	16
447	20241017	120800	31025890	18790	18790	18790	18790	0
448	20241017	120700	31025890	18790	18790	18790	18790	0
449	20241017	120600	31025890	18790	18790	18790	18790	0
450	20241017	120500	31025890	18790	18790	18790	18790	0
451	20241017	120400	31025890	18790	18790	18790	18790	0
452	20241017	120300	31025890	18790	18790	18790	18790	0
453	20241017	120200	31025890	18790	18790	18790	18790	0
454	20241017	120100	31025890	18790	18790	18790	18790	0
455	20241017	120000	31025890	18790	18790	18790	18790	0
456	20241017	115900	31025890	18790	18790	18790	18790	0
457	20241017	115800	31025890	18790	18790	18790	18790	0
458	20241017	115700	31025890	18790	18790	18790	18790	0
459	20241017	115600	31025890	18790	18790	18790	18790	0
460	20241017	115500	31025890	18790	18760	18790	18760	2
461	20241017	115400	30988340	18760	18760	18760	18760	0
462	20241017	115300	30988340	18760	18760	18760	18760	29
463	20241017	115200	30444300	18760	18760	18760	18760	0
464	20241017	115100	30444300	18760	18760	18760	18760	0
465	20241017	115000	30444300	18760	18760	18760	18760	0
466	20241017	114900	30444300	18760	18760	18760	18760	0
467	20241017	114800	30444300	18760	18760	18760	18760	0
468	20241017	114700	30444300	18760	18760	18760	18760	0
469	20241017	114600	30444300	18760	18760	18760	18760	0
470	20241017	114500	30444300	18760	18760	18760	18760	1
471	20241017	114400	30425540	18760	18760	18760	18760	0
472	20241017	114300	30425540	18760	18760	18760	18760	0
473	20241017	114200	30425540	18760	18760	18760	18760	0
474	20241017	114100	30425540	18760	18780	18780	18760	42
475	20241017	114000	29637030	18790	18790	18790	18790	0
476	20241017	113900	29637030	18790	18790	18790	18790	0
477	20241017	113800	29637030	18790	18790	18790	18790	0
478	20241017	113700	29637030	18790	18790	18790	18790	0
479	20241017	113600	29637030	18790	18790	18790	18790	0
480	20241017	113500	29637030	18790	18790	18790	18790	0
481	20241017	113400	29637030	18790	18790	18790	18790	3
482	20241017	113300	29580660	18780	18780	18780	18780	0
483	20241017	113200	29580660	18780	18780	18780	18780	0
484	20241017	113100	29580660	18780	18780	18780	18780	0
485	20241017	113000	29580660	18780	18780	18780	18780	3
486	20241017	112900	29524320	18780	18780	18780	18780	1
487	20241017	112800	29505540	18780	18780	18780	18780	10
488	20241017	112700	29317740	18780	18780	18780	18780	0
489	20241017	112600	29317740	18780	18780	18780	18780	0
490	20241017	112500	29317740	18780	18780	18780	18780	0
491	20241017	112400	29317740	18780	18780	18780	18780	0
492	20241017	112300	29317740	18780	18780	18780	18780	0
493	20241017	112200	29317740	18780	18780	18780	18780	3
494	20241017	112100	29261400	18780	18780	18780	18780	0
495	20241017	112000	29261400	18780	18780	18780	18780	0
496	20241017	111900	29261400	18780	18780	18780	18780	0
497	20241017	111800	29261400	18780	18780	18780	18780	0
498	20241017	111700	29261400	18780	18780	18780	18780	0
499	20241017	111600	29261400	18780	18790	18790	18780	24
500	20241017	111500	28810660	18790	18790	18790	18790	0
501	20241017	111400	28810660	18790	18790	18790	18790	0
502	20241017	111300	28810660	18790	18790	18790	18790	0
503	20241017	111200	28810660	18790	18790	18790	18790	0
504	20241017	111100	28810660	18790	18790	18790	18790	0
505	20241017	111000	28810660	18790	18790	18790	18790	0
506	20241017	110900	28810660	18790	18790	18790	18790	0
507	20241017	110800	28810660	18790	18790	18790	18790	0
508	20241017	110700	28810660	18790	18790	18790	18790	0
509	20241017	110600	28810660	18790	18790	18790	18790	0
510	20241017	110500	28810660	18790	18790	18790	18790	1
511	20241017	110400	28791870	18780	18780	18780	18780	0
512	20241017	110300	28791870	18780	18780	18780	18780	0
513	20241017	110200	28791870	18780	18780	18780	18780	119
514	20241017	110100	26557050	18820	18820	18820	18820	1
515	20241017	110000	26538230	18780	18780	18780	18780	0
516	20241017	105900	26538230	18780	18780	18780	18780	0
517	20241017	105800	26538230	18780	18780	18780	18780	0
518	20241017	105700	26538230	18780	18780	18780	18780	0
519	20241017	105600	26538230	18780	18780	18780	18780	0
520	20241017	105500	26538230	18780	18780	18780	18780	0
521	20241017	105400	26538230	18780	18790	18790	18780	10
522	20241017	105300	26350340	18790	18790	18790	18790	0
523	20241017	105200	26350340	18790	18790	18790	18790	0
524	20241017	105100	26350340	18790	18790	18790	18790	0
525	20241017	105000	26350340	18790	18790	18790	18790	0
526	20241017	104900	26350340	18790	18790	18790	18790	0
527	20241017	104800	26350340	18790	18790	18790	18790	0
528	20241017	104700	26350340	18790	18790	18790	18790	0
529	20241017	104600	26350340	18790	18790	18790	18790	0
530	20241017	104500	26350340	18790	18790	18790	18790	0
531	20241017	104400	26350340	18790	18790	18790	18790	0
532	20241017	104300	26350340	18790	18790	18790	18790	0
533	20241017	104200	26350340	18790	18790	18790	18790	0
534	20241017	104100	26350340	18790	18820	18820	18790	3
535	20241017	104000	26293940	18830	18830	18830	18830	0
536	20241017	103900	26293940	18830	18830	18830	18830	0
537	20241017	103800	26293940	18830	18830	18830	18830	0
538	20241017	103700	26293940	18830	18800	18830	18800	2
539	20241017	103600	26256310	18830	18850	18850	18830	181
540	20241017	103500	22847260	18850	18850	18850	18850	1
541	20241017	103400	22828410	19000	19000	19000	19000	0
542	20241017	103300	22828410	19000	19000	19000	19000	0
543	20241017	103200	22828410	19000	19000	19000	19000	5
544	20241017	103100	22733410	19030	19030	19030	19030	0
545	20241017	103000	22733410	19030	19030	19030	19030	0
546	20241017	102900	22733410	19030	19030	19030	19030	0
547	20241017	102800	22733410	19030	19030	19030	19030	0
548	20241017	102700	22733410	19030	18850	19030	18850	15
549	20241017	102600	22448720	18840	18840	18840	18840	171
550	20241017	102500	19227080	18840	18840	18840	18840	0
551	20241017	102400	19227080	18840	18840	18840	18840	0
552	20241017	102300	19227080	18840	18800	18840	18800	100
553	20241017	102200	17344570	18800	18800	18800	18800	1
554	20241017	102100	17325770	18800	18800	18800	18800	3
555	20241017	102000	17269370	18790	18790	18790	18790	0
556	20241017	101900	17269370	18790	18790	18790	18790	0
557	20241017	101800	17269370	18790	18790	18790	18790	0
558	20241017	101700	17269370	18790	18790	18790	18790	0
559	20241017	101600	17269370	18790	18790	18790	18790	1
560	20241017	101500	17250580	18790	18790	18790	18790	1
561	20241017	101400	17231790	18780	18780	18780	18780	0
562	20241017	101300	17231790	18780	18780	18780	18780	0
563	20241017	101200	17231790	18780	18780	18780	18780	0
564	20241017	101100	17231790	18780	18780	18780	18780	0
565	20241017	101000	17231790	18780	18780	18780	18780	0
566	20241017	100900	17231790	18780	18780	18780	18780	0
567	20241017	100800	17231790	18780	18780	18780	18780	0
568	20241017	100700	17231790	18780	18780	18780	18780	3
569	20241017	100600	17175450	18780	18780	18780	18780	1
570	20241017	100500	17156670	18780	18780	18780	18780	0
571	20241017	100400	17156670	18780	18780	18780	18780	1
572	20241017	100300	17137890	18750	18750	18750	18750	0
573	20241017	100200	17137890	18750	18770	18770	18750	27
574	20241017	100100	16631600	18750	18750	18750	18750	18
575	20241017	100000	16294100	18750	18750	18750	18750	0
576	20241017	095900	16294100	18750	18750	18750	18750	0
577	20241017	095800	16294100	18750	18750	18750	18750	0
578	20241017	095700	16294100	18750	18750	18750	18750	1
579	20241017	095600	16275350	18740	18740	18740	18740	0
580	20241017	095500	16275350	18740	18740	18740	18740	0
581	20241017	095400	16275350	18740	18720	18740	18720	7
582	20241017	095300	16144290	18720	18720	18720	18720	8
583	20241017	095200	15994530	18730	18730	18730	18730	1
584	20241017	095100	15975800	18730	18730	18730	18730	2
585	20241017	095000	15938340	18740	18740	18740	18740	6
586	20241017	094900	15825900	18740	18740	18740	18740	101
587	20241017	094800	13933160	18750	18740	18750	18740	65
588	20241017	094700	12714540	18740	18780	18780	18740	240
589	20241017	094600	8211490	18780	18780	18780	18780	0
590	20241017	094500	8211490	18780	18780	18780	18780	0
591	20241017	094400	8211490	18780	18780	18780	18780	6
592	20241017	094300	8098810	18790	18790	18790	18790	9
593	20241017	094200	7929700	18800	18800	18800	18800	1
594	20241017	094100	7910900	18790	18790	18790	18790	1
595	20241017	094000	7892110	18810	18810	18810	18810	11
596	20241017	093900	7685200	18780	18780	18780	18780	0
597	20241017	093800	7685200	18780	18790	18790	18780	3
598	20241017	093700	7628840	18800	18810	18810	18800	18
599	20241017	093600	7290420	18810	18810	18810	18810	3
600	20241017	093500	7233990	18800	18820	18820	18800	50
601	20241017	093400	6293070	18820	18820	18820	18820	0
602	20241017	093300	6293070	18820	18820	18820	18820	0
603	20241017	093200	6293070	18820	18850	18850	18820	67
604	20241017	093100	5030210	18850	18860	18860	18850	3
605	20241017	093000	4973640	18920	18920	18920	18920	10
606	20241017	092900	4784440	18870	18870	18870	18870	0
607	20241017	092800	4784440	18870	18870	18870	18870	0
608	20241017	092700	4784440	18870	18870	18870	18870	1
609	20241017	092600	4765570	18880	18820	18880	18820	9
610	20241017	092500	4595830	18820	18820	18820	18820	13
611	20241017	092400	4351170	18820	18820	18820	18820	0
612	20241017	092300	4351170	18820	18820	18820	18820	0
613	20241017	092200	4351170	18820	18820	18820	18820	0
614	20241017	092100	4351170	18820	18820	18820	18820	0
615	20241017	092000	4351170	18820	18820	18820	18820	0
616	20241017	091900	4351170	18820	18820	18820	18820	0
617	20241017	091800	4351170	18820	18820	18820	18820	2
618	20241017	091700	4313530	18820	18820	18820	18820	0
619	20241017	091600	4313530	18820	18820	18820	18820	0
620	20241017	091500	4313530	18820	18820	18820	18820	0
621	20241017	091400	4313530	18820	18820	18820	18820	0
622	20241017	091300	4313530	18820	18820	18820	18820	0
623	20241017	091200	4313530	18820	18820	18820	18820	3
624	20241017	091100	4257070	18820	18820	18820	18820	0
625	20241017	091000	4257070	18820	18820	18820	18820	0
626	20241017	090900	4257070	18820	18850	18860	18820	39
627	20241017	090800	3522990	18850	18850	18850	18850	0
628	20241017	090700	3522990	18850	18850	18850	18850	0
629	20241017	090600	3522990	18850	18850	18850	18850	0
630	20241017	090500	3522990	18850	18850	18850	18850	0
631	20241017	090400	3522990	18850	18850	18850	18850	0
632	20241017	090300	3522990	18850	18850	18850	18850	27
633	20241017	090200	3014040	18850	18840	18850	18840	53
634	20241017	090100	2015490	18830	18830	18830	18830	0
635	20241017	090000	2015490	18830	19000	19000	18830	107