KissMeData/100030/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201000	308847680	16900	16900	16900	16900	1347
3	20241018	200900	308847680	16900	16900	16900	16900	0
4	20241018	200800	308847680	16900	16900	16900	16900	0
5	20241018	200700	308847680	16900	16900	16900	16900	0
6	20241018	200600	308847680	16900	16900	16900	16900	0
7	20241018	200500	308847680	16900	16900	16900	16900	0
8	20241018	200400	308847680	16900	16900	16900	16900	0
9	20241018	200300	308847680	16900	16900	16900	16900	0
10	20241018	200200	308847680	16900	16900	16900	16900	0
11	20241018	200100	308847680	16900	16900	16900	16900	0
12	20241018	200000	308847680	16900	16900	16900	16900	0
13	20241018	195900	308847680	16900	16900	16900	16900	0
14	20241018	195800	308847680	16900	16900	16900	16900	0
15	20241018	195700	308847680	16900	16900	16900	16900	0
16	20241018	195600	308847680	16900	16900	16900	16900	0
17	20241018	195500	308847680	16900	16900	16900	16900	0
18	20241018	195400	308847680	16900	16900	16900	16900	0
19	20241018	195300	308847680	16900	16900	16900	16900	0
20	20241018	195200	308847680	16900	16900	16900	16900	0
21	20241018	195100	308847680	16900	16900	16900	16900	0
22	20241018	195000	308847680	16900	16900	16900	16900	0
23	20241018	194900	308847680	16900	16900	16900	16900	0
24	20241018	194800	308847680	16900	16900	16900	16900	0
25	20241018	194700	308847680	16900	16900	16900	16900	0
26	20241018	194600	308847680	16900	16900	16900	16900	0
27	20241018	194500	308847680	16900	16900	16900	16900	0
28	20241018	194400	308847680	16900	16900	16900	16900	0
29	20241018	194300	308847680	16900	16900	16900	16900	0
30	20241018	194200	308847680	16900	16900	16900	16900	0
31	20241018	194100	308847680	16900	16900	16900	16900	0
32	20241018	194000	308847680	16900	16900	16900	16900	1347
33	20241018	193900	308847680	16900	16900	16900	16900	0
34	20241018	193800	308847680	16900	16900	16900	16900	0
35	20241018	193700	308847680	16900	16900	16900	16900	0
36	20241018	193600	308847680	16900	16900	16900	16900	0
37	20241018	193500	308847680	16900	16900	16900	16900	0
38	20241018	193400	308847680	16900	16900	16900	16900	0
39	20241018	193300	308847680	16900	16900	16900	16900	0
40	20241018	193200	308847680	16900	16900	16900	16900	0
41	20241018	193100	308847680	16900	16900	16900	16900	0
42	20241018	193000	308847680	16900	16900	16900	16900	0
43	20241018	192900	308847680	16900	16900	16900	16900	0
44	20241018	192800	308847680	16900	16900	16900	16900	0
45	20241018	192700	308847680	16900	16900	16900	16900	0
46	20241018	192600	308847680	16900	16900	16900	16900	0
47	20241018	192500	308847680	16900	16900	16900	16900	0
48	20241018	192400	308847680	16900	16900	16900	16900	0
49	20241018	192300	308847680	16900	16900	16900	16900	0
50	20241018	192200	308847680	16900	16900	16900	16900	0
51	20241018	192100	308847680	16900	16900	16900	16900	0
52	20241018	192000	308847680	16900	16900	16900	16900	0
53	20241018	191900	308847680	16900	16900	16900	16900	0
54	20241018	191800	308847680	16900	16900	16900	16900	0
55	20241018	191700	308847680	16900	16900	16900	16900	0
56	20241018	191600	308847680	16900	16900	16900	16900	0
57	20241018	191500	308847680	16900	16900	16900	16900	0
58	20241018	191400	308847680	16900	16900	16900	16900	0
59	20241018	191300	308847680	16900	16900	16900	16900	0
60	20241018	191200	308847680	16900	16900	16900	16900	0
61	20241018	191100	308847680	16900	16900	16900	16900	0
62	20241018	191000	308847680	16900	16900	16900	16900	1347
63	20241018	190900	308847680	16900	16900	16900	16900	0
64	20241018	190800	308847680	16900	16900	16900	16900	0
65	20241018	190700	308847680	16900	16900	16900	16900	0
66	20241018	190600	308847680	16900	16900	16900	16900	0
67	20241018	190500	308847680	16900	16900	16900	16900	0
68	20241018	190400	308847680	16900	16900	16900	16900	0
69	20241018	190300	308847680	16900	16900	16900	16900	0
70	20241018	190200	308847680	16900	16900	16900	16900	0
71	20241018	190100	308847680	16900	16900	16900	16900	0
72	20241018	190000	308847680	16900	16900	16900	16900	0
73	20241018	185900	308847680	16900	16900	16900	16900	0
74	20241018	185800	308847680	16900	16900	16900	16900	0
75	20241018	185700	308847680	16900	16900	16900	16900	0
76	20241018	185600	308847680	16900	16900	16900	16900	0
77	20241018	185500	308847680	16900	16900	16900	16900	0
78	20241018	185400	308847680	16900	16900	16900	16900	0
79	20241018	185300	308847680	16900	16900	16900	16900	0
80	20241018	185200	308847680	16900	16900	16900	16900	0
81	20241018	185100	308847680	16900	16900	16900	16900	0
82	20241018	185000	308847680	16900	16900	16900	16900	0
83	20241018	184900	308847680	16900	16900	16900	16900	0
84	20241018	184800	308847680	16900	16900	16900	16900	0
85	20241018	184700	308847680	16900	16900	16900	16900	0
86	20241018	184600	308847680	16900	16900	16900	16900	0
87	20241018	184500	308847680	16900	16900	16900	16900	0
88	20241018	184400	308847680	16900	16900	16900	16900	0
89	20241018	184300	308847680	16900	16900	16900	16900	0
90	20241018	184200	308847680	16900	16900	16900	16900	0
91	20241018	184100	308847680	16900	16900	16900	16900	0
92	20241018	184000	308847680	16900	16900	16900	16900	1347
93	20241018	183900	308847680	16900	16900	16900	16900	0
94	20241018	183800	308847680	16900	16900	16900	16900	0
95	20241018	183700	308847680	16900	16900	16900	16900	0
96	20241018	183600	308847680	16900	16900	16900	16900	0
97	20241018	183500	308847680	16900	16900	16900	16900	0
98	20241018	183400	308847680	16900	16900	16900	16900	0
99	20241018	183300	308847680	16900	16900	16900	16900	0
100	20241018	183200	308847680	16900	16900	16900	16900	0
101	20241018	183100	308847680	16900	16900	16900	16900	0
102	20241018	183000	308847680	16900	16900	16900	16900	0
103	20241018	182900	308847680	16900	16900	16900	16900	0
104	20241018	182800	308847680	16900	16900	16900	16900	0
105	20241018	182700	308847680	16900	16900	16900	16900	0
106	20241018	182600	308847680	16900	16900	16900	16900	0
107	20241018	182500	308847680	16900	16900	16900	16900	0
108	20241018	182400	308847680	16900	16900	16900	16900	0
109	20241018	182300	308847680	16900	16900	16900	16900	0
110	20241018	182200	308847680	16900	16900	16900	16900	0
111	20241018	182100	308847680	16900	16900	16900	16900	0
112	20241018	182000	308847680	16900	16900	16900	16900	0
113	20241018	181900	308847680	16900	16900	16900	16900	0
114	20241018	181800	308847680	16900	16900	16900	16900	0
115	20241018	181700	308847680	16900	16900	16900	16900	0
116	20241018	181600	308847680	16900	16900	16900	16900	0
117	20241018	181500	308847680	16900	16900	16900	16900	0
118	20241018	181400	308847680	16900	16900	16900	16900	0
119	20241018	181300	308847680	16900	16900	16900	16900	0
120	20241018	181200	308847680	16900	16900	16900	16900	0
121	20241018	181100	308847680	16900	16900	16900	16900	0
122	20241018	181000	308847680	16900	16900	16900	16900	1347
123	20241018	180900	308847680	16900	16900	16900	16900	0
124	20241018	180800	308847680	16900	16900	16900	16900	0
125	20241018	180700	308847680	16900	16900	16900	16900	0
126	20241018	180600	308847680	16900	16900	16900	16900	0
127	20241018	180500	308847680	16900	16900	16900	16900	0
128	20241018	180400	308847680	16900	16900	16900	16900	0
129	20241018	180300	308847680	16900	16900	16900	16900	0
130	20241018	180200	308847680	16900	16900	16900	16900	0
131	20241018	180100	308847680	16900	16900	16900	16900	0
132	20241018	180000	308847680	16900	16900	16900	16900	0
133	20241018	175900	308847680	16900	16900	16900	16900	0
134	20241018	175800	308847680	16900	16900	16900	16900	0
135	20241018	175700	308847680	16900	16900	16900	16900	0
136	20241018	175600	308847680	16900	16900	16900	16900	0
137	20241018	175500	308847680	16900	16900	16900	16900	0
138	20241018	175400	308847680	16900	16900	16900	16900	0
139	20241018	175300	308847680	16900	16900	16900	16900	0
140	20241018	175200	308847680	16900	16900	16900	16900	0
141	20241018	175100	308847680	16900	16900	16900	16900	0
142	20241018	175000	308847680	16900	16900	16900	16900	0
143	20241018	174900	308847680	16900	16900	16900	16900	0
144	20241018	174800	308847680	16900	16900	16900	16900	0
145	20241018	174700	308847680	16900	16900	16900	16900	0
146	20241018	174600	308847680	16900	16900	16900	16900	0
147	20241018	174500	308847680	16900	16900	16900	16900	0
148	20241018	174400	308847680	16900	16900	16900	16900	0
149	20241018	174300	308847680	16900	16900	16900	16900	0
150	20241018	174200	308847680	16900	16900	16900	16900	0
151	20241018	174100	308847680	16900	16900	16900	16900	0
152	20241018	174000	308847680	16900	16900	16900	16900	1347
153	20241018	173900	308847680	16900	16900	16900	16900	0
154	20241018	173800	308847680	16900	16900	16900	16900	0
155	20241018	173700	308847680	16900	16900	16900	16900	0
156	20241018	173600	308847680	16900	16900	16900	16900	0
157	20241018	173500	308847680	16900	16900	16900	16900	0
158	20241018	173400	308847680	16900	16900	16900	16900	0
159	20241018	173300	308847680	16900	16900	16900	16900	0
160	20241018	173200	308847680	16900	16900	16900	16900	0
161	20241018	173100	308847680	16900	16900	16900	16900	0
162	20241018	173000	308847680	16900	16900	16900	16900	0
163	20241018	172900	308847680	16900	16900	16900	16900	0
164	20241018	172800	308847680	16900	16900	16900	16900	0
165	20241018	172700	308847680	16900	16900	16900	16900	0
166	20241018	172600	308847680	16900	16900	16900	16900	0
167	20241018	172500	308847680	16900	16900	16900	16900	0
168	20241018	172400	308847680	16900	16900	16900	16900	0
169	20241018	172300	308847680	16900	16900	16900	16900	0
170	20241018	172200	308847680	16900	16900	16900	16900	0
171	20241018	172100	308847680	16900	16900	16900	16900	0
172	20241018	172000	308847680	16900	16900	16900	16900	0
173	20241018	171900	308847680	16900	16900	16900	16900	0
174	20241018	171800	308847680	16900	16900	16900	16900	0
175	20241018	171700	308847680	16900	16900	16900	16900	0
176	20241018	171600	308847680	16900	16900	16900	16900	0
177	20241018	171500	308847680	16900	16900	16900	16900	0
178	20241018	171400	308847680	16900	16900	16900	16900	0
179	20241018	171300	308847680	16900	16900	16900	16900	0
180	20241018	171200	308847680	16900	16900	16900	16900	0
181	20241018	171100	308847680	16900	16900	16900	16900	0
182	20241018	171000	308847680	16900	16900	16900	16900	1347
183	20241018	170900	308847680	16900	16900	16900	16900	0
184	20241018	170800	308847680	16900	16900	16900	16900	0
185	20241018	170700	308847680	16900	16900	16900	16900	0
186	20241018	170600	308847680	16900	16900	16900	16900	0
187	20241018	170500	308847680	16900	16900	16900	16900	0
188	20241018	170400	308847680	16900	16900	16900	16900	0
189	20241018	170300	308847680	16900	16900	16900	16900	0
190	20241018	170200	308847680	16900	16900	16900	16900	0
191	20241018	170100	308847680	16900	16900	16900	16900	0
192	20241018	170000	308847680	16900	16900	16900	16900	0
193	20241018	165900	308847680	16900	16900	16900	16900	0
194	20241018	165800	308847680	16900	16900	16900	16900	0
195	20241018	165700	308847680	16900	16900	16900	16900	0
196	20241018	165600	308847680	16900	16900	16900	16900	0
197	20241018	165500	308847680	16900	16900	16900	16900	0
198	20241018	165400	308847680	16900	16900	16900	16900	0
199	20241018	165300	308847680	16900	16900	16900	16900	0
200	20241018	165200	308847680	16900	16900	16900	16900	0
201	20241018	165100	308847680	16900	16900	16900	16900	0
202	20241018	165000	308847680	16900	16900	16900	16900	0
203	20241018	164900	308847680	16900	16900	16900	16900	0
204	20241018	164800	308847680	16900	16900	16900	16900	0
205	20241018	164700	308847680	16900	16900	16900	16900	0
206	20241018	164600	308847680	16900	16900	16900	16900	0
207	20241018	164500	308847680	16900	16900	16900	16900	0
208	20241018	164400	308847680	16900	16900	16900	16900	0
209	20241018	164300	308847680	16900	16900	16900	16900	0
210	20241018	164200	308847680	16900	16900	16900	16900	0
211	20241018	164100	308847680	16900	16900	16900	16900	0
212	20241018	164000	308847680	16900	16900	16900	16900	1347
213	20241018	163900	308847680	16900	16900	16900	16900	0
214	20241018	163800	308847680	16900	16900	16900	16900	0
215	20241018	163700	308847680	16900	16900	16900	16900	0
216	20241018	163600	308847680	16900	16900	16900	16900	0
217	20241018	163500	308847680	16900	16900	16900	16900	0
218	20241018	163400	308847680	16900	16900	16900	16900	0
219	20241018	163300	308847680	16900	16900	16900	16900	0
220	20241018	163200	308847680	16900	16900	16900	16900	0
221	20241018	163100	308847680	16900	16900	16900	16900	0
222	20241018	163000	308847680	16900	16900	16900	16900	0
223	20241018	162900	308847680	16900	16900	16900	16900	0
224	20241018	162800	308847680	16900	16900	16900	16900	0
225	20241018	162700	308847680	16900	16900	16900	16900	0
226	20241018	162600	308847680	16900	16900	16900	16900	0
227	20241018	162500	308847680	16900	16900	16900	16900	0
228	20241018	162400	308847680	16900	16900	16900	16900	0
229	20241018	162300	308847680	16900	16900	16900	16900	0
230	20241018	162200	308847680	16900	16900	16900	16900	0
231	20241018	162100	308847680	16900	16900	16900	16900	0
232	20241018	162000	308847680	16900	16900	16900	16900	0
233	20241018	161900	308847680	16900	16900	16900	16900	0
234	20241018	161800	308847680	16900	16900	16900	16900	0
235	20241018	161700	308847680	16900	16900	16900	16900	0
236	20241018	161600	308847680	16900	16900	16900	16900	0
237	20241018	161500	308847680	16900	16900	16900	16900	0
238	20241018	161400	308847680	16900	16900	16900	16900	0
239	20241018	161300	308847680	16900	16900	16900	16900	0
240	20241018	161200	308847680	16900	16900	16900	16900	0
241	20241018	161100	308847680	16900	16900	16900	16900	0
242	20241018	161000	308847680	16900	16900	16900	16900	1347
243	20241018	160900	308847680	16900	16900	16900	16900	0
244	20241018	160800	308847680	16900	16900	16900	16900	0
245	20241018	160700	308847680	16900	16900	16900	16900	0
246	20241018	160600	308847680	16900	16900	16900	16900	0
247	20241018	160500	308847680	16900	16900	16900	16900	0
248	20241018	160400	308847680	16900	16900	16900	16900	0
249	20241018	160300	308847680	16900	16900	16900	16900	0
250	20241018	160200	308847680	16900	16900	16900	16900	0
251	20241018	160100	308847680	16900	16900	16900	16900	0
252	20241018	160000	308847680	16900	16900	16900	16900	0
253	20241018	155900	308847680	16900	16900	16900	16900	0
254	20241018	155800	308847680	16900	16900	16900	16900	0
255	20241018	155700	308847680	16900	16900	16900	16900	0
256	20241018	155600	308847680	16900	16900	16900	16900	0
257	20241018	155500	308847680	16900	16900	16900	16900	0
258	20241018	155400	308847680	16900	16900	16900	16900	0
259	20241018	155300	308847680	16900	16900	16900	16900	0
260	20241018	155200	308847680	16900	16900	16900	16900	0
261	20241018	155100	308847680	16900	16900	16900	16900	0
262	20241018	155000	308847680	16900	16900	16900	16900	0
263	20241018	154900	308847680	16900	16900	16900	16900	0
264	20241018	154800	308847680	16900	16900	16900	16900	0
265	20241018	154700	308847680	16900	16900	16900	16900	0
266	20241018	154600	308847680	16900	16900	16900	16900	0
267	20241018	154500	308847680	16900	16900	16900	16900	0
268	20241018	154400	308847680	16900	16900	16900	16900	0
269	20241018	154300	308847680	16900	16900	16900	16900	0
270	20241018	154200	308847680	16900	16900	16900	16900	0
271	20241018	154100	308847680	16900	16900	16900	16900	0
272	20241018	154000	308847680	16900	16900	16900	16900	1347
273	20241018	153900	308847680	16900	16900	16900	16900	0
274	20241018	153800	308847680	16900	16900	16900	16900	0
275	20241018	153700	308847680	16900	16900	16900	16900	0
276	20241018	153600	308847680	16900	16900	16900	16900	0
277	20241018	153500	308847680	16900	16900	16900	16900	0
278	20241018	153400	308847680	16900	16900	16900	16900	0
279	20241018	153300	308847680	16900	16900	16900	16900	0
280	20241018	153200	308847680	16900	16900	16900	16900	0
281	20241018	153100	308847680	16900	16900	16900	16900	0
282	20241018	153000	308847680	16900	16900	16900	16900	1347
283	20241018	152900	286083380	17020	17020	17020	17020	0
284	20241018	152800	286083380	17020	17020	17020	17020	0
285	20241018	152700	286083380	17020	17020	17020	17020	0
286	20241018	152600	286083380	17020	17020	17020	17020	0
287	20241018	152500	286083380	17020	17020	17020	17020	0
288	20241018	152400	286083380	17020	17020	17020	17020	0
289	20241018	152300	286083380	17020	17020	17020	17020	0
290	20241018	152200	286083380	17020	17020	17020	17020	0
291	20241018	152100	286083380	17020	17020	17020	17020	0
292	20241018	152000	286083380	17020	17020	17020	17020	0
293	20241018	151900	286083380	17020	16950	17060	16950	445
294	20241018	151800	278514770	16950	16950	16950	16950	15
295	20241018	151700	278260520	17000	16990	17000	16990	60
296	20241018	151600	277241100	16990	16950	16990	16900	74
297	20241018	151500	275989670	17030	16950	17030	16950	10
298	20241018	151400	275819730	16950	16960	16960	16950	48
299	20241018	151300	275005890	17110	17110	17110	17110	0
300	20241018	151200	275005890	17110	17000	17110	17000	101
301	20241018	151100	273287590	17000	16950	17000	16950	100
302	20241018	151000	271590800	16900	16910	16950	16900	74
303	20241018	150900	270340090	16960	16930	16960	16930	85
304	20241018	150800	268900530	16930	16900	16930	16900	141
305	20241018	150700	266515200	16900	16900	16900	16900	11
306	20241018	150600	266329300	16930	16930	16930	16930	0
307	20241018	150500	266329300	16930	16890	16930	16830	76
308	20241018	150400	265047330	16890	16900	16900	16850	133
309	20241018	150300	262803020	16900	16850	16900	16850	54
310	20241018	150200	261893070	16940	16910	16940	16860	620
311	20241018	150100	251423910	17010	17010	17010	17010	0
312	20241018	150000	251423910	17010	17000	17010	17000	108
313	20241018	145900	249587900	17020	17020	17020	16980	206
314	20241018	145800	246083170	17030	16960	17030	16870	703
315	20241018	145700	234191190	17100	17080	17100	16980	488
316	20241018	145600	225853290	17080	17080	17080	17080	1
317	20241018	145500	225836210	17070	17070	17070	17070	100
318	20241018	145400	224129210	17070	17060	17070	17060	10
319	20241018	145300	223958590	17060	17060	17060	17060	6
320	20241018	145200	223856230	17080	17080	17080	17080	0
321	20241018	145100	223856230	17080	17080	17080	17080	1
322	20241018	145000	223839150	17000	17000	17000	17000	10
323	20241018	144900	223669150	17120	17120	17120	17120	1
324	20241018	144800	223652030	17000	17000	17000	17000	100
325	20241018	144700	221952030	17000	17000	17000	17000	77
326	20241018	144600	220643030	17000	17000	17000	17000	40
327	20241018	144500	219963030	17000	17000	17000	16940	68
328	20241018	144400	218807890	17000	17000	17000	17000	235
329	20241018	144300	214812890	17000	16990	17240	16990	260
330	20241018	144200	210388410	16980	17280	17280	16980	863
331	20241018	144100	195700280	17040	17110	17290	17040	751
332	20241018	144000	182883670	17090	17310	17310	17090	2
333	20241018	143900	182849270	17300	17270	17300	17040	269
334	20241018	143800	178228680	17300	17300	17300	17280	59
335	20241018	143700	177208540	17300	17300	17300	17300	17
336	20241018	143600	176914440	17280	17270	17280	17270	29
337	20241018	143500	176413410	17270	17260	17270	17260	11
338	20241018	143400	176223540	17270	17270	17270	17270	1
339	20241018	143300	176206270	17220	17220	17220	17220	25
340	20241018	143200	175775770	17220	17220	17220	17220	8
341	20241018	143100	175638010	17220	17220	17220	17220	1
342	20241018	143000	175620790	17040	17170	17280	17040	215
343	20241018	142900	171941560	17170	17330	17330	17130	558
344	20241018	142800	162347170	17300	17300	17300	17300	0
345	20241018	142700	162347170	17300	17340	17340	17300	106
346	20241018	142600	160513330	17340	17300	17340	17300	67
347	20241018	142500	159354190	17380	17250	17380	17250	135
348	20241018	142400	157024360	17250	17220	17250	17150	676
349	20241018	142300	145408870	17460	17450	17460	17160	739
350	20241018	142200	132679210	17460	17460	17460	17460	10
351	20241018	142100	132504610	17540	17540	17540	17540	0
352	20241018	142000	132504610	17540	17540	17540	17540	1
353	20241018	141900	132487070	17440	17500	17550	17440	77
354	20241018	141800	131140500	17500	17530	17530	17500	88
355	20241018	141700	129600190	17540	17550	17550	17540	20
356	20241018	141600	129249290	17600	17600	17600	17600	2
357	20241018	141500	129214090	17630	17630	17630	17630	0
358	20241018	141400	129214090	17630	17620	17630	17620	2
359	20241018	141300	129178840	17660	17660	17660	17660	0
360	20241018	141200	129178840	17660	17660	17660	17660	1
361	20241018	141100	129161180	17450	17500	17680	17050	510
362	20241018	141000	120330930	17520	17700	17700	17500	283
363	20241018	140900	115373860	17530	17560	17560	17530	113
364	20241018	140800	113390750	17600	17660	17660	17600	232
365	20241018	140700	109303520	17820	17820	17820	17820	20
366	20241018	140600	108947120	17830	17830	17830	17830	0
367	20241018	140500	108947120	17830	17830	17830	17830	0
368	20241018	140400	108947120	17830	17830	17830	17830	0
369	20241018	140300	108947120	17830	17830	17830	17830	0
370	20241018	140200	108947120	17830	17830	17830	17830	0
371	20241018	140100	108947120	17830	17650	17830	17640	79
372	20241018	140000	107552700	17640	17830	17830	17640	548
373	20241018	135900	97868680	17710	17710	17710	17710	0
374	20241018	135800	97868680	17710	17710	17710	17710	57
375	20241018	135700	96859210	17830	17830	17830	17830	0
376	20241018	135600	96859210	17830	17830	17830	17830	0
377	20241018	135500	96859210	17830	17830	17830	17830	1
378	20241018	135400	96841380	17710	17730	17730	17710	54
379	20241018	135300	95884970	17840	17840	17840	17840	0
380	20241018	135200	95884970	17840	17840	17840	17840	0
381	20241018	135100	95884970	17840	17840	17840	17840	0
382	20241018	135000	95884970	17840	17840	17840	17840	0
383	20241018	134900	95884970	17840	17840	17840	17840	0
384	20241018	134800	95884970	17840	17840	17840	17840	0
385	20241018	134700	95884970	17840	17840	17840	17840	0
386	20241018	134600	95884970	17840	17840	17840	17840	0
387	20241018	134500	95884970	17840	17840	17840	17840	0
388	20241018	134400	95884970	17840	17840	17840	17840	0
389	20241018	134300	95884970	17840	17840	17840	17840	0
390	20241018	134200	95884970	17840	17840	17840	17840	0
391	20241018	134100	95884970	17840	17840	17840	17840	0
392	20241018	134000	95884970	17840	17830	17840	17830	5
393	20241018	133900	95795810	17830	17830	17830	17830	4
394	20241018	133800	95724490	17830	17830	17830	17830	0
395	20241018	133700	95724490	17830	17830	17830	17830	0
396	20241018	133600	95724490	17830	17830	17830	17830	0
397	20241018	133500	95724490	17830	17830	17830	17830	0
398	20241018	133400	95724490	17830	17830	17830	17830	0
399	20241018	133300	95724490	17830	17830	17830	17830	0
400	20241018	133200	95724490	17830	17830	17830	17830	0
401	20241018	133100	95724490	17830	17830	17830	17830	0
402	20241018	133000	95724490	17830	17830	17830	17830	0
403	20241018	132900	95724490	17830	17830	17830	17830	0
404	20241018	132800	95724490	17830	17830	17830	17830	1
405	20241018	132700	95706660	17720	17720	17720	17720	0
406	20241018	132600	95706660	17720	17720	17720	17720	10
407	20241018	132500	95529460	17710	17710	17710	17710	0
408	20241018	132400	95529460	17710	17710	17710	17710	0
409	20241018	132300	95529460	17710	17710	17710	17710	0
410	20241018	132200	95529460	17710	17710	17710	17710	0
411	20241018	132100	95529460	17710	17710	17710	17710	0
412	20241018	132000	95529460	17710	17710	17710	17710	0
413	20241018	131900	95529460	17710	17710	17710	17710	0
414	20241018	131800	95529460	17710	17780	17850	17710	124
415	20241018	131700	93323170	17720	17720	17720	17720	0
416	20241018	131600	93323170	17720	17720	17720	17720	0
417	20241018	131500	93323170	17720	17720	17720	17720	0
418	20241018	131400	93323170	17720	17720	17720	17720	0
419	20241018	131300	93323170	17720	17730	17730	17720	211
420	20241018	131200	89584150	17730	17730	17730	17730	0
421	20241018	131100	89584150	17730	17720	17730	17720	69
422	20241018	131000	88360800	17850	17850	17850	17850	0
423	20241018	130900	88360800	17850	17850	17850	17850	0
424	20241018	130800	88360800	17850	17850	17850	17850	0
425	20241018	130700	88360800	17850	17850	17850	17850	0
426	20241018	130600	88360800	17850	17850	17850	17850	0
427	20241018	130500	88360800	17850	17850	17850	17850	0
428	20241018	130400	88360800	17850	17850	17850	17850	0
429	20241018	130300	88360800	17850	17850	17850	17850	0
430	20241018	130200	88360800	17850	17830	17850	17830	76
431	20241018	130100	87004470	17850	17850	17850	17850	0
432	20241018	130000	87004470	17850	17850	17850	17850	0
433	20241018	125900	87004470	17850	17850	17850	17850	0
434	20241018	125800	87004470	17850	17850	17850	17850	0
435	20241018	125700	87004470	17850	17850	17850	17850	0
436	20241018	125600	87004470	17850	17850	17850	17850	0
437	20241018	125500	87004470	17850	17850	17850	17850	0
438	20241018	125400	87004470	17850	17850	17850	17850	0
439	20241018	125300	87004470	17850	17850	17850	17850	25
440	20241018	125200	86558220	17850	17850	17850	17850	0
441	20241018	125100	86558220	17850	17850	17850	17850	0
442	20241018	125000	86558220	17850	17850	17850	17850	0
443	20241018	124900	86558220	17850	17850	17850	17850	0
444	20241018	124800	86558220	17850	17850	17850	17850	0
445	20241018	124700	86558220	17850	17850	17850	17850	0
446	20241018	124600	86558220	17850	17850	17850	17850	0
447	20241018	124500	86558220	17850	17850	17850	17850	0
448	20241018	124400	86558220	17850	17850	17850	17850	0
449	20241018	124300	86558220	17850	17850	17850	17850	2
450	20241018	124200	86522520	17900	17900	17900	17900	0
451	20241018	124100	86522520	17900	17900	17900	17900	0
452	20241018	124000	86522520	17900	17900	17900	17900	0
453	20241018	123900	86522520	17900	17900	17900	17900	0
454	20241018	123800	86522520	17900	17900	17900	17900	0
455	20241018	123700	86522520	17900	17900	17900	17900	0
456	20241018	123600	86522520	17900	17860	17900	17860	113
457	20241018	123500	84501070	17840	17840	17840	17840	0
458	20241018	123400	84501070	17840	17840	17840	17840	0
459	20241018	123300	84501070	17840	17840	17840	17840	0
460	20241018	123200	84501070	17840	17840	17840	17840	11
461	20241018	123100	84304830	17840	17840	17840	17840	0
462	20241018	123000	84304830	17840	17840	17840	17840	0
463	20241018	122900	84304830	17840	17770	17840	17770	20
464	20241018	122800	83948670	17680	17680	17680	17680	0
465	20241018	122700	83948670	17680	17680	17680	17680	0
466	20241018	122600	83948670	17680	17680	17680	17680	0
467	20241018	122500	83948670	17680	17680	17680	17680	0
468	20241018	122400	83948670	17680	17690	17690	17680	60
469	20241018	122300	82887860	17680	17680	17680	17680	0
470	20241018	122200	82887860	17680	17680	17680	17680	0
471	20241018	122100	82887860	17680	17680	17680	17680	0
472	20241018	122000	82887860	17680	17680	17680	17680	0
473	20241018	121900	82887860	17680	17690	17690	17680	40
474	20241018	121800	82180350	17690	17700	17700	17690	70
475	20241018	121700	80941960	17700	17700	17700	17700	0
476	20241018	121600	80941960	17700	17700	17700	17700	0
477	20241018	121500	80941960	17700	17700	17700	17700	0
478	20241018	121400	80941960	17700	17700	17700	17700	0
479	20241018	121300	80941960	17700	17700	17700	17700	0
480	20241018	121200	80941960	17700	17700	17700	17700	0
481	20241018	121100	80941960	17700	17700	17700	17700	0
482	20241018	121000	80941960	17700	17700	17700	17700	0
483	20241018	120900	80941960	17700	17700	17700	17700	0
484	20241018	120800	80941960	17700	17700	17700	17700	0
485	20241018	120700	80941960	17700	17700	17700	17700	0
486	20241018	120600	80941960	17700	17700	17700	17700	0
487	20241018	120500	80941960	17700	17700	17700	17700	0
488	20241018	120400	80941960	17700	17700	17700	17700	0
489	20241018	120300	80941960	17700	17710	17710	17700	10
490	20241018	120200	80764930	17700	17700	17700	17700	0
491	20241018	120100	80764930	17700	17700	17700	17700	27
492	20241018	120000	80287030	17700	17720	17720	17700	211
493	20241018	115900	76552140	17740	17740	17740	17740	0
494	20241018	115800	76552140	17740	17740	17740	17740	2
495	20241018	115700	76516660	17740	17800	17800	17740	109
496	20241018	115600	74582010	17800	17800	17800	17800	0
497	20241018	115500	74582010	17800	17800	17800	17800	1
498	20241018	115400	74564210	17930	17930	17930	17930	0
499	20241018	115300	74564210	17930	17930	17930	17930	0
500	20241018	115200	74564210	17930	17930	17930	17930	0
501	20241018	115100	74564210	17930	17920	17930	17920	7
502	20241018	115000	74438740	17920	17900	17920	17900	56
503	20241018	114900	73435590	17900	17890	17900	17890	34
504	20241018	114800	72827080	17930	17930	17930	17930	0
505	20241018	114700	72827080	17930	17930	17930	17930	0
506	20241018	114600	72827080	17930	17930	17930	17930	0
507	20241018	114500	72827080	17930	17930	17930	17930	0
508	20241018	114400	72827080	17930	17930	17930	17930	0
509	20241018	114300	72827080	17930	17930	17930	17930	0
510	20241018	114200	72827080	17930	17930	17930	17930	0
511	20241018	114100	72827080	17930	17930	17930	17930	0
512	20241018	114000	72827080	17930	17930	17930	17930	0
513	20241018	113900	72827080	17930	17930	17930	17930	0
514	20241018	113800	72827080	17930	17930	17930	17930	0
515	20241018	113700	72827080	17930	17930	17930	17930	0
516	20241018	113600	72827080	17930	17930	17930	17930	0
517	20241018	113500	72827080	17930	17930	17930	17930	0
518	20241018	113400	72827080	17930	17930	17930	17930	0
519	20241018	113300	72827080	17930	17930	17930	17930	0
520	20241018	113200	72827080	17930	17930	17930	17930	1
521	20241018	113100	72809150	17930	17900	17930	17900	2
522	20241018	113000	72773320	17740	17740	17740	17740	5
523	20241018	112900	72684620	17940	17940	17940	17940	0
524	20241018	112800	72684620	17940	17940	17940	17940	0
525	20241018	112700	72684620	17940	17940	17940	17940	0
526	20241018	112600	72684620	17940	17940	17940	17940	0
527	20241018	112500	72684620	17940	17940	17940	17940	0
528	20241018	112400	72684620	17940	17940	17940	17940	2
529	20241018	112300	72648740	17950	17950	17950	17950	0
530	20241018	112200	72648740	17950	17940	17950	17920	11
531	20241018	112100	72451420	17940	17940	17940	17940	0
532	20241018	112000	72451420	17940	17940	17940	17940	0
533	20241018	111900	72451420	17940	17940	17940	17940	1
534	20241018	111800	72433480	17940	17940	17940	17940	0
535	20241018	111700	72433480	17940	17940	17940	17940	0
536	20241018	111600	72433480	17940	17910	17940	17910	4
537	20241018	111500	72361780	17990	17990	17990	17990	0
538	20241018	111400	72361780	17990	17990	17990	17990	0
539	20241018	111300	72361780	17990	17840	17990	17840	50
540	20241018	111200	71467470	17850	17850	17850	17850	1
541	20241018	111100	71449620	17840	17840	17840	17840	87
542	20241018	111000	69897540	17840	17750	17840	17750	6
543	20241018	110900	69790950	17750	17760	17760	17750	7
544	20241018	110800	69666640	17840	17840	17840	17840	0
545	20241018	110700	69666640	17840	17840	17840	17840	0
546	20241018	110600	69666640	17840	17840	17840	17840	10
547	20241018	110500	69488240	17890	17890	17890	17890	0
548	20241018	110400	69488240	17890	17890	17890	17890	0
549	20241018	110300	69488240	17890	17890	17890	17890	0
550	20241018	110200	69488240	17890	17890	17890	17890	0
551	20241018	110100	69488240	17890	17890	17890	17890	0
552	20241018	110000	69488240	17890	17890	17890	17890	0
553	20241018	105900	69488240	17890	17890	17890	17890	0
554	20241018	105800	69488240	17890	17890	17890	17890	0
555	20241018	105700	69488240	17890	17890	17890	17890	0
556	20241018	105600	69488240	17890	17890	17890	17890	0
557	20241018	105500	69488240	17890	17890	17890	17890	0
558	20241018	105400	69488240	17890	17890	17890	17890	0
559	20241018	105300	69488240	17890	17880	17890	17880	2
560	20241018	105200	69452470	17750	17740	17750	17740	376
561	20241018	105100	62781180	17740	17740	17740	17740	2
562	20241018	105000	62745700	17620	17750	17750	17540	518
563	20241018	104900	53622530	17730	17780	17780	17730	177
564	20241018	104800	50479630	17920	17870	17920	17870	4
565	20241018	104700	50408060	17850	17910	17910	17850	335
566	20241018	104600	44420880	18000	18000	18000	18000	0
567	20241018	104500	44420880	18000	18000	18000	18000	0
568	20241018	104400	44420880	18000	18000	18000	18000	0
569	20241018	104300	44420880	18000	17910	18000	17910	2
570	20241018	104200	44384970	18000	18000	18000	18000	0
571	20241018	104100	44384970	18000	18000	18000	18000	1
572	20241018	104000	44366970	17910	17910	17910	17910	10
573	20241018	103900	44187870	18050	18050	18050	18050	0
574	20241018	103800	44187870	18050	18050	18050	18050	0
575	20241018	103700	44187870	18050	18050	18050	18050	0
576	20241018	103600	44187870	18050	18050	18050	18050	0
577	20241018	103500	44187870	18050	18050	18050	18050	0
578	20241018	103400	44187870	18050	18050	18050	18050	0
579	20241018	103300	44187870	18050	17960	18050	17960	21
580	20241018	103200	43810620	17900	17900	17900	17890	147
581	20241018	103100	41179340	17900	17980	17980	17870	584
582	20241018	103000	30714250	18040	17990	18040	17990	11
583	20241018	102900	30516310	18040	18040	18040	18040	0
584	20241018	102800	30516310	18040	18040	18040	18040	0
585	20241018	102700	30516310	18040	18040	18040	18040	0
586	20241018	102600	30516310	18040	18000	18040	18000	31
587	20241018	102500	29958270	18040	18040	18040	18040	0
588	20241018	102400	29958270	18040	18040	18040	18040	0
589	20241018	102300	29958270	18040	18040	18040	18040	0
590	20241018	102200	29958270	18040	18040	18040	18040	0
591	20241018	102100	29958270	18040	18040	18040	18040	0
592	20241018	102000	29958270	18040	18040	18040	18040	0
593	20241018	101900	29958270	18040	18040	18040	18040	1
594	20241018	101800	29940230	18040	18040	18040	18040	0
595	20241018	101700	29940230	18040	18040	18040	18040	0
596	20241018	101600	29940230	18040	18040	18040	18040	0
597	20241018	101500	29940230	18040	18040	18040	18040	0
598	20241018	101400	29940230	18040	18050	18050	17980	8
599	20241018	101300	29796120	18090	18090	18090	18090	1
600	20241018	101200	29778030	17990	18080	18090	17990	62
601	20241018	101100	28661110	18120	18120	18120	18120	0
602	20241018	101000	28661110	18120	18120	18120	18120	0
603	20241018	100900	28661110	18120	18120	18120	18120	0
604	20241018	100800	28661110	18120	18120	18120	18120	0
605	20241018	100700	28661110	18120	18120	18120	18120	0
606	20241018	100600	28661110	18120	18120	18120	18120	0
607	20241018	100500	28661110	18120	18120	18120	18120	0
608	20241018	100400	28661110	18120	18110	18130	18000	139
609	20241018	100300	26157360	18140	18140	18140	18140	0
610	20241018	100200	26157360	18140	18140	18140	18140	0
611	20241018	100100	26157360	18140	18140	18140	18140	0
612	20241018	100000	26157360	18140	18140	18140	18140	0
613	20241018	095900	26157360	18140	18140	18140	18140	0
614	20241018	095800	26157360	18140	18140	18140	18140	0
615	20241018	095700	26157360	18140	18140	18140	18140	5
616	20241018	095600	26066660	18150	18080	18150	18000	345
617	20241018	095500	19846930	18180	18180	18180	18180	0
618	20241018	095400	19846930	18180	18180	18180	18180	0
619	20241018	095300	19846930	18180	18090	18180	18080	98
620	20241018	095200	18074950	18190	18110	18190	18080	109
621	20241018	095100	16102660	18190	18190	18190	18190	0
622	20241018	095000	16102660	18190	18190	18190	18190	0
623	20241018	094900	16102660	18190	18190	18190	18190	3
624	20241018	094800	16048090	18190	18190	18190	18190	0
625	20241018	094700	16048090	18190	18190	18190	18190	0
626	20241018	094600	16048090	18190	18190	18190	18190	0
627	20241018	094500	16048090	18190	18190	18190	18190	0
628	20241018	094400	16048090	18190	18190	18190	18190	0
629	20241018	094300	16048090	18190	18100	18190	18100	4
630	20241018	094200	15975600	18190	18190	18190	18190	2
631	20241018	094100	15939220	18090	18090	18090	18090	1
632	20241018	094000	15921130	18190	18190	18190	18190	0
633	20241018	093900	15921130	18190	18190	18190	18190	0
634	20241018	093800	15921130	18190	18190	18190	18190	0
635	20241018	093700	15921130	18190	18190	18190	18080	4
636	20241018	093600	15848590	18190	18190	18190	18190	0
637	20241018	093500	15848590	18190	18190	18190	18190	0
638	20241018	093400	15848590	18190	18170	18190	18170	14
639	20241018	093300	15594090	18170	18170	18170	18170	0
640	20241018	093200	15594090	18170	18070	18170	18070	27
641	20241018	093100	15106100	18170	18170	18170	18170	0
642	20241018	093000	15106100	18170	18170	18170	18170	0
643	20241018	092900	15106100	18170	18170	18170	18170	0
644	20241018	092800	15106100	18170	18170	18170	18170	1
645	20241018	092700	15087930	18190	18190	18190	18190	0
646	20241018	092600	15087930	18190	18190	18190	18190	0
647	20241018	092500	15087930	18190	18190	18190	18190	0
648	20241018	092400	15087930	18190	18080	18190	18080	40
649	20241018	092300	14363630	18090	18100	18100	18090	26
650	20241018	092200	13893280	18100	18150	18150	18100	159
651	20241018	092100	11011240	18260	18260	18260	18260	0
652	20241018	092000	11011240	18260	18260	18260	18260	3
653	20241018	091900	10956460	18270	18270	18270	18270	0
654	20241018	091800	10956460	18270	18270	18270	18270	1
655	20241018	091700	10938190	18310	18310	18310	18310	0
656	20241018	091600	10938190	18310	18310	18310	18310	0
657	20241018	091500	10938190	18310	18310	18310	18310	0
658	20241018	091400	10938190	18310	18310	18310	18310	0
659	20241018	091300	10938190	18310	18310	18310	18310	0
660	20241018	091200	10938190	18310	18230	18310	18220	27
661	20241018	091100	10446020	18330	18330	18330	18330	0
662	20241018	091000	10446020	18330	18330	18330	18330	1
663	20241018	090900	10427690	18350	18230	18350	18220	121
664	20241018	090800	8222840	18370	18360	18370	18360	2
665	20241018	090700	8186110	18390	18390	18390	18390	0
666	20241018	090600	8186110	18390	18390	18390	18390	1
667	20241018	090500	8167720	18410	18390	18410	18390	16
668	20241018	090400	7873460	18440	18440	18440	18440	0
669	20241018	090300	7873460	18440	18440	18440	18440	0
670	20241018	090200	7873460	18440	18440	18440	18440	30
671	20241018	090100	7320260	18460	18460	18460	18460	0
672	20241018	090000	7320260	18460	18490	18490	18460	391