KissMeData/102940/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201200	243025620	18840	18840	18840	18840	106
3	20241018	201100	243025620	18840	18840	18840	18840	0
4	20241018	201000	243025620	18840	18840	18840	18840	0
5	20241018	200900	243025620	18840	18840	18840	18840	0
6	20241018	200800	243025620	18840	18840	18840	18840	0
7	20241018	200700	243025620	18840	18840	18840	18840	0
8	20241018	200600	243025620	18840	18840	18840	18840	0
9	20241018	200500	243025620	18840	18840	18840	18840	0
10	20241018	200400	243025620	18840	18840	18840	18840	0
11	20241018	200300	243025620	18840	18840	18840	18840	0
12	20241018	200200	243025620	18840	18840	18840	18840	0
13	20241018	200100	243025620	18840	18840	18840	18840	0
14	20241018	200000	243025620	18840	18840	18840	18840	0
15	20241018	195900	243025620	18840	18840	18840	18840	0
16	20241018	195800	243025620	18840	18840	18840	18840	0
17	20241018	195700	243025620	18840	18840	18840	18840	0
18	20241018	195600	243025620	18840	18840	18840	18840	0
19	20241018	195500	243025620	18840	18840	18840	18840	0
20	20241018	195400	243025620	18840	18840	18840	18840	0
21	20241018	195300	243025620	18840	18840	18840	18840	0
22	20241018	195200	243025620	18840	18840	18840	18840	0
23	20241018	195100	243025620	18840	18840	18840	18840	0
24	20241018	195000	243025620	18840	18840	18840	18840	0
25	20241018	194900	243025620	18840	18840	18840	18840	0
26	20241018	194800	243025620	18840	18840	18840	18840	0
27	20241018	194700	243025620	18840	18840	18840	18840	0
28	20241018	194600	243025620	18840	18840	18840	18840	0
29	20241018	194500	243025620	18840	18840	18840	18840	0
30	20241018	194400	243025620	18840	18840	18840	18840	0
31	20241018	194300	243025620	18840	18840	18840	18840	0
32	20241018	194200	243025620	18840	18840	18840	18840	106
33	20241018	194100	243025620	18840	18840	18840	18840	0
34	20241018	194000	243025620	18840	18840	18840	18840	0
35	20241018	193900	243025620	18840	18840	18840	18840	0
36	20241018	193800	243025620	18840	18840	18840	18840	0
37	20241018	193700	243025620	18840	18840	18840	18840	0
38	20241018	193600	243025620	18840	18840	18840	18840	0
39	20241018	193500	243025620	18840	18840	18840	18840	0
40	20241018	193400	243025620	18840	18840	18840	18840	0
41	20241018	193300	243025620	18840	18840	18840	18840	0
42	20241018	193200	243025620	18840	18840	18840	18840	0
43	20241018	193100	243025620	18840	18840	18840	18840	0
44	20241018	193000	243025620	18840	18840	18840	18840	0
45	20241018	192900	243025620	18840	18840	18840	18840	0
46	20241018	192800	243025620	18840	18840	18840	18840	0
47	20241018	192700	243025620	18840	18840	18840	18840	0
48	20241018	192600	243025620	18840	18840	18840	18840	0
49	20241018	192500	243025620	18840	18840	18840	18840	0
50	20241018	192400	243025620	18840	18840	18840	18840	0
51	20241018	192300	243025620	18840	18840	18840	18840	0
52	20241018	192200	243025620	18840	18840	18840	18840	0
53	20241018	192100	243025620	18840	18840	18840	18840	0
54	20241018	192000	243025620	18840	18840	18840	18840	0
55	20241018	191900	243025620	18840	18840	18840	18840	0
56	20241018	191800	243025620	18840	18840	18840	18840	0
57	20241018	191700	243025620	18840	18840	18840	18840	0
58	20241018	191600	243025620	18840	18840	18840	18840	0
59	20241018	191500	243025620	18840	18840	18840	18840	0
60	20241018	191400	243025620	18840	18840	18840	18840	0
61	20241018	191300	243025620	18840	18840	18840	18840	0
62	20241018	191200	243025620	18840	18840	18840	18840	106
63	20241018	191100	243025620	18840	18840	18840	18840	0
64	20241018	191000	243025620	18840	18840	18840	18840	0
65	20241018	190900	243025620	18840	18840	18840	18840	0
66	20241018	190800	243025620	18840	18840	18840	18840	0
67	20241018	190700	243025620	18840	18840	18840	18840	0
68	20241018	190600	243025620	18840	18840	18840	18840	0
69	20241018	190500	243025620	18840	18840	18840	18840	0
70	20241018	190400	243025620	18840	18840	18840	18840	0
71	20241018	190300	243025620	18840	18840	18840	18840	0
72	20241018	190200	243025620	18840	18840	18840	18840	0
73	20241018	190100	243025620	18840	18840	18840	18840	0
74	20241018	190000	243025620	18840	18840	18840	18840	0
75	20241018	185900	243025620	18840	18840	18840	18840	0
76	20241018	185800	243025620	18840	18840	18840	18840	0
77	20241018	185700	243025620	18840	18840	18840	18840	0
78	20241018	185600	243025620	18840	18840	18840	18840	0
79	20241018	185500	243025620	18840	18840	18840	18840	0
80	20241018	185400	243025620	18840	18840	18840	18840	0
81	20241018	185300	243025620	18840	18840	18840	18840	0
82	20241018	185200	243025620	18840	18840	18840	18840	0
83	20241018	185100	243025620	18840	18840	18840	18840	0
84	20241018	185000	243025620	18840	18840	18840	18840	0
85	20241018	184900	243025620	18840	18840	18840	18840	0
86	20241018	184800	243025620	18840	18840	18840	18840	0
87	20241018	184700	243025620	18840	18840	18840	18840	0
88	20241018	184600	243025620	18840	18840	18840	18840	0
89	20241018	184500	243025620	18840	18840	18840	18840	0
90	20241018	184400	243025620	18840	18840	18840	18840	0
91	20241018	184300	243025620	18840	18840	18840	18840	0
92	20241018	184200	243025620	18840	18840	18840	18840	106
93	20241018	184100	243025620	18840	18840	18840	18840	0
94	20241018	184000	243025620	18840	18840	18840	18840	0
95	20241018	183900	243025620	18840	18840	18840	18840	0
96	20241018	183800	243025620	18840	18840	18840	18840	0
97	20241018	183700	243025620	18840	18840	18840	18840	0
98	20241018	183600	243025620	18840	18840	18840	18840	0
99	20241018	183500	243025620	18840	18840	18840	18840	0
100	20241018	183400	243025620	18840	18840	18840	18840	0
101	20241018	183300	243025620	18840	18840	18840	18840	0
102	20241018	183200	243025620	18840	18840	18840	18840	0
103	20241018	183100	243025620	18840	18840	18840	18840	0
104	20241018	183000	243025620	18840	18840	18840	18840	0
105	20241018	182900	243025620	18840	18840	18840	18840	0
106	20241018	182800	243025620	18840	18840	18840	18840	0
107	20241018	182700	243025620	18840	18840	18840	18840	0
108	20241018	182600	243025620	18840	18840	18840	18840	0
109	20241018	182500	243025620	18840	18840	18840	18840	0
110	20241018	182400	243025620	18840	18840	18840	18840	0
111	20241018	182300	243025620	18840	18840	18840	18840	0
112	20241018	182200	243025620	18840	18840	18840	18840	0
113	20241018	182100	243025620	18840	18840	18840	18840	0
114	20241018	182000	243025620	18840	18840	18840	18840	0
115	20241018	181900	243025620	18840	18840	18840	18840	0
116	20241018	181800	243025620	18840	18840	18840	18840	0
117	20241018	181700	243025620	18840	18840	18840	18840	0
118	20241018	181600	243025620	18840	18840	18840	18840	0
119	20241018	181500	243025620	18840	18840	18840	18840	0
120	20241018	181400	243025620	18840	18840	18840	18840	0
121	20241018	181300	243025620	18840	18840	18840	18840	0
122	20241018	181200	243025620	18840	18840	18840	18840	106
123	20241018	181100	243025620	18840	18840	18840	18840	0
124	20241018	181000	243025620	18840	18840	18840	18840	0
125	20241018	180900	243025620	18840	18840	18840	18840	0
126	20241018	180800	243025620	18840	18840	18840	18840	0
127	20241018	180700	243025620	18840	18840	18840	18840	0
128	20241018	180600	243025620	18840	18840	18840	18840	0
129	20241018	180500	243025620	18840	18840	18840	18840	0
130	20241018	180400	243025620	18840	18840	18840	18840	0
131	20241018	180300	243025620	18840	18840	18840	18840	0
132	20241018	180200	243025620	18840	18840	18840	18840	0
133	20241018	180100	243025620	18840	18840	18840	18840	0
134	20241018	180000	243025620	18840	18840	18840	18840	0
135	20241018	175900	243025620	18840	18840	18840	18840	0
136	20241018	175800	243025620	18840	18840	18840	18840	0
137	20241018	175700	243025620	18840	18840	18840	18840	0
138	20241018	175600	243025620	18840	18840	18840	18840	0
139	20241018	175500	243025620	18840	18840	18840	18840	0
140	20241018	175400	243025620	18840	18840	18840	18840	0
141	20241018	175300	243025620	18840	18840	18840	18840	0
142	20241018	175200	243025620	18840	18840	18840	18840	0
143	20241018	175100	243025620	18840	18840	18840	18840	0
144	20241018	175000	243025620	18840	18840	18840	18840	0
145	20241018	174900	243025620	18840	18840	18840	18840	0
146	20241018	174800	243025620	18840	18840	18840	18840	0
147	20241018	174700	243025620	18840	18840	18840	18840	0
148	20241018	174600	243025620	18840	18840	18840	18840	0
149	20241018	174500	243025620	18840	18840	18840	18840	0
150	20241018	174400	243025620	18840	18840	18840	18840	0
151	20241018	174300	243025620	18840	18840	18840	18840	0
152	20241018	174200	243025620	18840	18840	18840	18840	106
153	20241018	174100	243025620	18840	18840	18840	18840	0
154	20241018	174000	243025620	18840	18840	18840	18840	0
155	20241018	173900	243025620	18840	18840	18840	18840	0
156	20241018	173800	243025620	18840	18840	18840	18840	0
157	20241018	173700	243025620	18840	18840	18840	18840	0
158	20241018	173600	243025620	18840	18840	18840	18840	0
159	20241018	173500	243025620	18840	18840	18840	18840	0
160	20241018	173400	243025620	18840	18840	18840	18840	0
161	20241018	173300	243025620	18840	18840	18840	18840	0
162	20241018	173200	243025620	18840	18840	18840	18840	0
163	20241018	173100	243025620	18840	18840	18840	18840	0
164	20241018	173000	243025620	18840	18840	18840	18840	0
165	20241018	172900	243025620	18840	18840	18840	18840	0
166	20241018	172800	243025620	18840	18840	18840	18840	0
167	20241018	172700	243025620	18840	18840	18840	18840	0
168	20241018	172600	243025620	18840	18840	18840	18840	0
169	20241018	172500	243025620	18840	18840	18840	18840	0
170	20241018	172400	243025620	18840	18840	18840	18840	0
171	20241018	172300	243025620	18840	18840	18840	18840	0
172	20241018	172200	243025620	18840	18840	18840	18840	0
173	20241018	172100	243025620	18840	18840	18840	18840	0
174	20241018	172000	243025620	18840	18840	18840	18840	0
175	20241018	171900	243025620	18840	18840	18840	18840	0
176	20241018	171800	243025620	18840	18840	18840	18840	0
177	20241018	171700	243025620	18840	18840	18840	18840	0
178	20241018	171600	243025620	18840	18840	18840	18840	0
179	20241018	171500	243025620	18840	18840	18840	18840	0
180	20241018	171400	243025620	18840	18840	18840	18840	0
181	20241018	171300	243025620	18840	18840	18840	18840	0
182	20241018	171200	243025620	18840	18840	18840	18840	106
183	20241018	171100	243025620	18840	18840	18840	18840	0
184	20241018	171000	243025620	18840	18840	18840	18840	0
185	20241018	170900	243025620	18840	18840	18840	18840	0
186	20241018	170800	243025620	18840	18840	18840	18840	0
187	20241018	170700	243025620	18840	18840	18840	18840	0
188	20241018	170600	243025620	18840	18840	18840	18840	0
189	20241018	170500	243025620	18840	18840	18840	18840	0
190	20241018	170400	243025620	18840	18840	18840	18840	0
191	20241018	170300	243025620	18840	18840	18840	18840	0
192	20241018	170200	243025620	18840	18840	18840	18840	0
193	20241018	170100	243025620	18840	18840	18840	18840	0
194	20241018	170000	243025620	18840	18840	18840	18840	0
195	20241018	165900	243025620	18840	18840	18840	18840	0
196	20241018	165800	243025620	18840	18840	18840	18840	0
197	20241018	165700	243025620	18840	18840	18840	18840	0
198	20241018	165600	243025620	18840	18840	18840	18840	0
199	20241018	165500	243025620	18840	18840	18840	18840	0
200	20241018	165400	243025620	18840	18840	18840	18840	0
201	20241018	165300	243025620	18840	18840	18840	18840	0
202	20241018	165200	243025620	18840	18840	18840	18840	0
203	20241018	165100	243025620	18840	18840	18840	18840	0
204	20241018	165000	243025620	18840	18840	18840	18840	0
205	20241018	164900	243025620	18840	18840	18840	18840	0
206	20241018	164800	243025620	18840	18840	18840	18840	0
207	20241018	164700	243025620	18840	18840	18840	18840	0
208	20241018	164600	243025620	18840	18840	18840	18840	0
209	20241018	164500	243025620	18840	18840	18840	18840	0
210	20241018	164400	243025620	18840	18840	18840	18840	0
211	20241018	164300	243025620	18840	18840	18840	18840	0
212	20241018	164200	243025620	18840	18840	18840	18840	106
213	20241018	164100	243025620	18840	18840	18840	18840	0
214	20241018	164000	243025620	18840	18840	18840	18840	0
215	20241018	163900	243025620	18840	18840	18840	18840	0
216	20241018	163800	243025620	18840	18840	18840	18840	0
217	20241018	163700	243025620	18840	18840	18840	18840	0
218	20241018	163600	243025620	18840	18840	18840	18840	0
219	20241018	163500	243025620	18840	18840	18840	18840	0
220	20241018	163400	243025620	18840	18840	18840	18840	0
221	20241018	163300	243025620	18840	18840	18840	18840	0
222	20241018	163200	243025620	18840	18840	18840	18840	0
223	20241018	163100	243025620	18840	18840	18840	18840	0
224	20241018	163000	243025620	18840	18840	18840	18840	0
225	20241018	162900	243025620	18840	18840	18840	18840	0
226	20241018	162800	243025620	18840	18840	18840	18840	0
227	20241018	162700	243025620	18840	18840	18840	18840	0
228	20241018	162600	243025620	18840	18840	18840	18840	0
229	20241018	162500	243025620	18840	18840	18840	18840	0
230	20241018	162400	243025620	18840	18840	18840	18840	0
231	20241018	162300	243025620	18840	18840	18840	18840	0
232	20241018	162200	243025620	18840	18840	18840	18840	0
233	20241018	162100	243025620	18840	18840	18840	18840	0
234	20241018	162000	243025620	18840	18840	18840	18840	0
235	20241018	161900	243025620	18840	18840	18840	18840	0
236	20241018	161800	243025620	18840	18840	18840	18840	0
237	20241018	161700	243025620	18840	18840	18840	18840	0
238	20241018	161600	243025620	18840	18840	18840	18840	0
239	20241018	161500	243025620	18840	18840	18840	18840	0
240	20241018	161400	243025620	18840	18840	18840	18840	0
241	20241018	161300	243025620	18840	18840	18840	18840	0
242	20241018	161200	243025620	18840	18840	18840	18840	106
243	20241018	161100	243025620	18840	18840	18840	18840	0
244	20241018	161000	243025620	18840	18840	18840	18840	0
245	20241018	160900	243025620	18840	18840	18840	18840	0
246	20241018	160800	243025620	18840	18840	18840	18840	0
247	20241018	160700	243025620	18840	18840	18840	18840	0
248	20241018	160600	243025620	18840	18840	18840	18840	0
249	20241018	160500	243025620	18840	18840	18840	18840	0
250	20241018	160400	243025620	18840	18840	18840	18840	0
251	20241018	160300	243025620	18840	18840	18840	18840	0
252	20241018	160200	243025620	18840	18840	18840	18840	0
253	20241018	160100	243025620	18840	18840	18840	18840	0
254	20241018	160000	243025620	18840	18840	18840	18840	0
255	20241018	155900	243025620	18840	18840	18840	18840	0
256	20241018	155800	243025620	18840	18840	18840	18840	0
257	20241018	155700	243025620	18840	18840	18840	18840	0
258	20241018	155600	243025620	18840	18840	18840	18840	0
259	20241018	155500	243025620	18840	18840	18840	18840	0
260	20241018	155400	243025620	18840	18840	18840	18840	0
261	20241018	155300	243025620	18840	18840	18840	18840	0
262	20241018	155200	243025620	18840	18840	18840	18840	0
263	20241018	155100	243025620	18840	18840	18840	18840	0
264	20241018	155000	243025620	18840	18840	18840	18840	0
265	20241018	154900	243025620	18840	18840	18840	18840	0
266	20241018	154800	243025620	18840	18840	18840	18840	0
267	20241018	154700	243025620	18840	18840	18840	18840	0
268	20241018	154600	243025620	18840	18840	18840	18840	0
269	20241018	154500	243025620	18840	18840	18840	18840	0
270	20241018	154400	243025620	18840	18840	18840	18840	0
271	20241018	154300	243025620	18840	18840	18840	18840	0
272	20241018	154200	243025620	18840	18840	18840	18840	106
273	20241018	154100	243025620	18840	18840	18840	18840	0
274	20241018	154000	243025620	18840	18840	18840	18840	0
275	20241018	153900	243025620	18840	18840	18840	18840	0
276	20241018	153800	243025620	18840	18840	18840	18840	0
277	20241018	153700	243025620	18840	18840	18840	18840	0
278	20241018	153600	243025620	18840	18840	18840	18840	0
279	20241018	153500	243025620	18840	18840	18840	18840	0
280	20241018	153400	243025620	18840	18840	18840	18840	0
281	20241018	153300	243025620	18840	18840	18840	18840	0
282	20241018	153200	243025620	18840	18840	18840	18840	0
283	20241018	153100	243025620	18840	18840	18840	18840	0
284	20241018	153000	243025620	18840	18840	18840	18840	106
285	20241018	152900	241028580	18960	18960	18960	18960	0
286	20241018	152800	241028580	18960	18960	18960	18960	0
287	20241018	152700	241028580	18960	18960	18960	18960	0
288	20241018	152600	241028580	18960	18960	18960	18960	0
289	20241018	152500	241028580	18960	18960	18960	18960	0
290	20241018	152400	241028580	18960	18960	18960	18960	0
291	20241018	152300	241028580	18960	18960	18960	18960	0
292	20241018	152200	241028580	18960	18960	18960	18960	0
293	20241018	152100	241028580	18960	18960	18960	18960	0
294	20241018	152000	241028580	18960	18960	18960	18960	0
295	20241018	151900	241028580	18960	18960	18960	18960	0
296	20241018	151800	241028580	18960	18960	18960	18960	0
297	20241018	151700	241028580	18960	18960	18960	18960	0
298	20241018	151600	241028580	18960	18960	18960	18960	0
299	20241018	151500	241028580	18960	18880	18960	18880	60
300	20241018	151400	239892180	18960	18960	18960	18960	0
301	20241018	151300	239892180	18960	18960	18960	18960	0
302	20241018	151200	239892180	18960	18950	18960	18950	12
303	20241018	151100	239664770	18900	18900	18900	18900	46
304	20241018	151000	238795370	18900	18900	18900	18900	0
305	20241018	150900	238795370	18900	18900	18940	18900	3
306	20241018	150800	238738630	18900	18900	18900	18900	1
307	20241018	150700	238719730	18900	18900	18900	18900	1
308	20241018	150600	238700830	18880	18880	18880	18880	0
309	20241018	150500	238700830	18880	18950	18950	18870	1165
310	20241018	150400	216687780	18960	18960	18960	18960	0
311	20241018	150300	216687780	18960	18960	18960	18960	0
312	20241018	150200	216687780	18960	18960	18960	18960	1
313	20241018	150100	216668820	18960	18960	18960	18960	0
314	20241018	150000	216668820	18960	18960	18960	18960	0
315	20241018	145900	216668820	18960	18960	18960	18960	0
316	20241018	145800	216668820	18960	18960	18960	18960	0
317	20241018	145700	216668820	18960	18950	18960	18950	104
318	20241018	145600	214698010	18950	18950	18950	18950	0
319	20241018	145500	214698010	18950	18950	18950	18950	1
320	20241018	145400	214679060	18910	18920	18920	18910	10
321	20241018	145300	214489910	18940	18940	18940	18940	0
322	20241018	145200	214489910	18940	18940	18940	18940	2
323	20241018	145100	214452030	18940	18940	18940	18940	0
324	20241018	145000	214452030	18940	18940	18940	18940	0
325	20241018	144900	214452030	18940	18940	18940	18940	0
326	20241018	144800	214452030	18940	18940	18940	18940	0
327	20241018	144700	214452030	18940	18940	18940	18940	5
328	20241018	144600	214357330	18940	18940	18940	18940	1
329	20241018	144500	214338390	18950	18950	18950	18950	0
330	20241018	144400	214338390	18950	18950	18950	18950	0
331	20241018	144300	214338390	18950	18950	18950	18950	0
332	20241018	144200	214338390	18950	18950	18950	18950	1
333	20241018	144100	214319440	18910	18910	18910	18910	0
334	20241018	144000	214319440	18910	18910	18910	18910	190
335	20241018	143900	210726540	18950	18950	18950	18950	0
336	20241018	143800	210726540	18950	18950	18950	18950	0
337	20241018	143700	210726540	18950	18950	18950	18950	0
338	20241018	143600	210726540	18950	18950	18950	18950	0
339	20241018	143500	210726540	18950	18950	18950	18950	1
340	20241018	143400	210707590	18950	18950	18950	18950	0
341	20241018	143300	210707590	18950	18950	18950	18950	10
342	20241018	143200	210518090	18960	18960	18960	18960	0
343	20241018	143100	210518090	18960	18960	18960	18960	0
344	20241018	143000	210518090	18960	18960	18960	18960	0
345	20241018	142900	210518090	18960	18960	18960	18960	0
346	20241018	142800	210518090	18960	18960	18960	18960	0
347	20241018	142700	210518090	18960	18960	18960	18960	0
348	20241018	142600	210518090	18960	18960	18960	18960	0
349	20241018	142500	210518090	18960	18960	18960	18960	0
350	20241018	142400	210518090	18960	18960	18960	18960	0
351	20241018	142300	210518090	18960	18960	18960	18960	1
352	20241018	142200	210499130	18960	18960	18960	18960	0
353	20241018	142100	210499130	18960	18960	18960	18960	146
354	20241018	142000	207730970	18960	18960	18960	18960	0
355	20241018	141900	207730970	18960	18960	18960	18960	0
356	20241018	141800	207730970	18960	18950	18960	18950	4
357	20241018	141700	207655160	18940	18940	18940	18940	0
358	20241018	141600	207655160	18940	18940	18940	18940	16
359	20241018	141500	207352120	18940	18940	18940	18940	0
360	20241018	141400	207352120	18940	18940	18940	18940	0
361	20241018	141300	207352120	18940	18940	18940	18940	0
362	20241018	141200	207352120	18940	18940	18940	18940	30
363	20241018	141100	206783920	18940	18940	18940	18940	0
364	20241018	141000	206783920	18940	18940	18940	18940	1
365	20241018	140900	206764980	18940	18940	18940	18940	0
366	20241018	140800	206764980	18940	18940	18940	18940	0
367	20241018	140700	206764980	18940	18940	18940	18940	0
368	20241018	140600	206764980	18940	18880	18940	18880	18
369	20241018	140500	206425080	18880	18880	18880	18880	0
370	20241018	140400	206425080	18880	18880	18880	18880	0
371	20241018	140300	206425080	18880	18880	18880	18880	25
372	20241018	140200	205953080	18880	18880	18880	18880	0
373	20241018	140100	205953080	18880	18880	18880	18880	0
374	20241018	140000	205953080	18880	18880	18880	18880	0
375	20241018	135900	205953080	18880	18870	18880	18870	2
376	20241018	135800	205915330	18850	18850	18850	18850	1
377	20241018	135700	205896480	18850	18850	18850	18850	0
378	20241018	135600	205896480	18850	18850	18850	18850	0
379	20241018	135500	205896480	18850	18850	18850	18850	0
380	20241018	135400	205896480	18850	18850	18850	18850	11
381	20241018	135300	205689130	18850	18850	18850	18850	0
382	20241018	135200	205689130	18850	18840	18850	18840	205
383	20241018	135100	201826910	18840	18840	18840	18840	0
384	20241018	135000	201826910	18840	18840	18840	18840	0
385	20241018	134900	201826910	18840	18840	18840	18840	0
386	20241018	134800	201826910	18840	18840	18840	18840	0
387	20241018	134700	201826910	18840	18840	18840	18840	0
388	20241018	134600	201826910	18840	18840	18840	18840	10
389	20241018	134500	201638510	18840	18840	18840	18840	0
390	20241018	134400	201638510	18840	18840	18840	18840	0
391	20241018	134300	201638510	18840	18840	18840	18840	0
392	20241018	134200	201638510	18840	18840	18840	18840	0
393	20241018	134100	201638510	18840	18840	18840	18840	0
394	20241018	134000	201638510	18840	18840	18840	18840	18
395	20241018	133900	201299390	18840	18840	18840	18840	0
396	20241018	133800	201299390	18840	18840	18840	18840	0
397	20241018	133700	201299390	18840	18840	18840	18840	0
398	20241018	133600	201299390	18840	18840	18840	18840	0
399	20241018	133500	201299390	18840	18840	18840	18840	0
400	20241018	133400	201299390	18840	18840	18840	18840	0
401	20241018	133300	201299390	18840	18840	18840	18840	0
402	20241018	133200	201299390	18840	18840	18840	18840	0
403	20241018	133100	201299390	18840	18840	18840	18840	0
404	20241018	133000	201299390	18840	18840	18840	18840	0
405	20241018	132900	201299390	18840	18850	18850	18840	241
406	20241018	132800	196757540	18880	18880	18880	18880	0
407	20241018	132700	196757540	18880	18850	18880	18850	7
408	20241018	132600	196625560	18850	18850	18850	18850	0
409	20241018	132500	196625560	18850	18850	18850	18850	0
410	20241018	132400	196625560	18850	18850	18850	18850	0
411	20241018	132300	196625560	18850	18850	18850	18850	0
412	20241018	132200	196625560	18850	18850	18850	18850	0
413	20241018	132100	196625560	18850	18850	18850	18850	0
414	20241018	132000	196625560	18850	18850	18850	18850	0
415	20241018	131900	196625560	18850	18850	18850	18850	0
416	20241018	131800	196625560	18850	18850	18850	18850	22
417	20241018	131700	196210860	18850	18850	18850	18850	0
418	20241018	131600	196210860	18850	18850	18850	18850	0
419	20241018	131500	196210860	18850	18850	18850	18850	22
420	20241018	131400	195796160	18850	18850	18850	18850	0
421	20241018	131300	195796160	18850	18860	18860	18850	102
422	20241018	131200	193873130	18850	18850	18850	18850	0
423	20241018	131100	193873130	18850	18850	18850	18850	0
424	20241018	131000	193873130	18850	18850	18850	18850	10
425	20241018	130900	193684630	18850	18850	18850	18850	0
426	20241018	130800	193684630	18850	18850	18850	18850	0
427	20241018	130700	193684630	18850	18850	18850	18850	0
428	20241018	130600	193684630	18850	18850	18850	18850	200
429	20241018	130500	189914630	18850	18850	18850	18850	2
430	20241018	130400	189876930	18830	18830	18830	18830	0
431	20241018	130300	189876930	18830	18830	18830	18830	0
432	20241018	130200	189876930	18830	18830	18830	18830	0
433	20241018	130100	189876930	18830	18830	18830	18830	0
434	20241018	130000	189876930	18830	18830	18830	18830	0
435	20241018	125900	189876930	18830	18830	18830	18830	0
436	20241018	125800	189876930	18830	18860	18860	18830	916
437	20241018	125700	172612560	18880	18880	18880	18880	2
438	20241018	125600	172574800	18880	18880	18880	18880	50
439	20241018	125500	171630800	18880	18880	18880	18880	0
440	20241018	125400	171630800	18880	18880	18880	18880	0
441	20241018	125300	171630800	18880	18880	18880	18880	0
442	20241018	125200	171630800	18880	18880	18880	18880	0
443	20241018	125100	171630800	18880	18880	18880	18880	0
444	20241018	125000	171630800	18880	18880	18880	18880	0
445	20241018	124900	171630800	18880	18880	18880	18880	44
446	20241018	124800	170800080	18880	18880	18880	18880	20
447	20241018	124700	170422480	18850	18850	18850	18850	213
448	20241018	124600	166407430	18860	18860	18860	18860	0
449	20241018	124500	166407430	18860	18860	18860	18860	0
450	20241018	124400	166407430	18860	18860	18860	18860	21
451	20241018	124300	166011370	18850	18850	18850	18850	0
452	20241018	124200	166011370	18850	18850	18850	18850	0
453	20241018	124100	166011370	18850	18850	18850	18850	50
454	20241018	124000	165068870	18850	18850	18850	18850	0
455	20241018	123900	165068870	18850	18850	18850	18850	0
456	20241018	123800	165068870	18850	18880	18880	18850	103
457	20241018	123700	163127210	18850	18850	18850	18850	0
458	20241018	123600	163127210	18850	18850	18850	18850	109
459	20241018	123500	161072560	18830	18830	18830	18830	0
460	20241018	123400	161072560	18830	18830	18830	18830	0
461	20241018	123300	161072560	18830	18830	18830	18830	10
462	20241018	123200	160884260	18830	18830	18830	18830	1
463	20241018	123100	160865430	18830	18830	18830	18830	0
464	20241018	123000	160865430	18830	18830	18830	18830	0
465	20241018	122900	160865430	18830	18830	18830	18830	0
466	20241018	122800	160865430	18830	18830	18830	18830	0
467	20241018	122700	160865430	18830	18830	18830	18830	0
468	20241018	122600	160865430	18830	18830	18830	18830	0
469	20241018	122500	160865430	18830	18830	18830	18820	23
470	20241018	122400	160432480	18840	18840	18840	18840	0
471	20241018	122300	160432480	18840	18840	18840	18840	0
472	20241018	122200	160432480	18840	18840	18840	18840	0
473	20241018	122100	160432480	18840	18830	18840	18830	3
474	20241018	122000	160375980	18840	18840	18840	18840	0
475	20241018	121900	160375980	18840	18840	18840	18840	0
476	20241018	121800	160375980	18840	18840	18840	18840	0
477	20241018	121700	160375980	18840	18840	18840	18840	1
478	20241018	121600	160357140	18840	18840	18840	18840	0
479	20241018	121500	160357140	18840	18840	18840	18840	1
480	20241018	121400	160338300	18840	18840	18840	18840	1
481	20241018	121300	160319460	18820	18820	18820	18820	91
482	20241018	121200	158606840	18830	18840	18840	18830	275
483	20241018	121100	153428560	18870	18870	18870	18870	0
484	20241018	121000	153428560	18870	18870	18870	18870	0
485	20241018	120900	153428560	18870	18880	18880	18860	11
486	20241018	120800	153221050	18880	18880	18880	18880	4
487	20241018	120700	153145530	18880	18880	18880	18880	0
488	20241018	120600	153145530	18880	18880	18880	18880	0
489	20241018	120500	153145530	18880	18880	18880	18880	1
490	20241018	120400	153126650	18830	18840	18840	18830	79
491	20241018	120300	151638340	18850	18860	18860	18850	6
492	20241018	120200	151525190	18870	18900	18900	18870	673
493	20241018	120100	138811630	18960	18960	18960	18960	0
494	20241018	120000	138811630	18960	18960	18960	18960	0
495	20241018	115900	138811630	18960	18960	18960	18960	20
496	20241018	115800	138432430	18900	18900	18900	18900	0
497	20241018	115700	138432430	18900	18900	18900	18900	0
498	20241018	115600	138432430	18900	18900	18900	18900	0
499	20241018	115500	138432430	18900	18900	18900	18900	0
500	20241018	115400	138432430	18900	18900	18900	18900	0
501	20241018	115300	138432430	18900	18900	18900	18900	0
502	20241018	115200	138432430	18900	18900	18900	18900	0
503	20241018	115100	138432430	18900	18920	18920	18900	268
504	20241018	115000	133364870	18960	18960	18960	18960	0
505	20241018	114900	133364870	18960	18960	18960	18960	0
506	20241018	114800	133364870	18960	18960	18960	18960	0
507	20241018	114700	133364870	18960	18960	18960	18960	0
508	20241018	114600	133364870	18960	18960	18960	18960	10
509	20241018	114500	133175270	18960	18960	18960	18960	1
510	20241018	114400	133156310	18930	18960	18960	18920	55
511	20241018	114300	132115550	18910	18910	18910	18910	0
512	20241018	114200	132115550	18910	18910	18910	18910	85
513	20241018	114100	130508200	18920	18930	18930	18920	42
514	20241018	114000	129713530	18930	18970	18970	18930	508
515	20241018	113900	120082960	18970	18970	18970	18970	100
516	20241018	113800	118185960	18960	18960	18960	18960	0
517	20241018	113700	118185960	18960	18960	18960	18960	0
518	20241018	113600	118185960	18960	18960	18960	18960	0
519	20241018	113500	118185960	18960	18960	18960	18960	0
520	20241018	113400	118185960	18960	18980	18980	18960	549
521	20241018	113300	107771560	19100	19100	19100	19100	0
522	20241018	113200	107771560	19100	19100	19100	19100	0
523	20241018	113100	107771560	19100	19100	19100	19100	0
524	20241018	113000	107771560	19100	19100	19100	19100	0
525	20241018	112900	107771560	19100	19100	19100	19100	0
526	20241018	112800	107771560	19100	19100	19100	19100	0
527	20241018	112700	107771560	19100	19100	19100	19100	0
528	20241018	112600	107771560	19100	19100	19100	19100	0
529	20241018	112500	107771560	19100	19100	19100	19100	0
530	20241018	112400	107771560	19100	19120	19120	18990	208
531	20241018	112300	103820850	19010	19150	19150	19010	38
532	20241018	112200	103098330	19170	19170	19170	19170	0
533	20241018	112100	103098330	19170	19170	19170	19170	1
534	20241018	112000	103079160	19000	19100	19200	19000	215
535	20241018	111900	98966920	19110	19110	19110	19110	0
536	20241018	111800	98966920	19110	18990	19110	18990	30
537	20241018	111700	98396330	19000	19020	19020	19000	16
538	20241018	111600	98092300	19120	19120	19120	19120	0
539	20241018	111500	98092300	19120	19120	19120	19120	0
540	20241018	111400	98092300	19120	19120	19120	19120	0
541	20241018	111300	98092300	19120	19120	19120	19120	0
542	20241018	111200	98092300	19120	19120	19120	19120	0
543	20241018	111100	98092300	19120	19120	19120	19120	0
544	20241018	111000	98092300	19120	19120	19120	19120	0
545	20241018	110900	98092300	19120	19120	19120	19120	0
546	20241018	110800	98092300	19120	19000	19120	19000	210
547	20241018	110700	94102180	19000	19000	19000	19000	1
548	20241018	110600	94083180	19000	19000	19000	19000	0
549	20241018	110500	94083180	19000	19000	19000	19000	0
550	20241018	110400	94083180	19000	19000	19000	19000	0
551	20241018	110300	94083180	19000	19000	19000	19000	25
552	20241018	110200	93608180	19120	19120	19120	19120	0
553	20241018	110100	93608180	19120	19120	19120	19120	0
554	20241018	110000	93608180	19120	19120	19120	19120	0
555	20241018	105900	93608180	19120	19120	19120	19120	100
556	20241018	105800	91696180	19120	19120	19120	19120	0
557	20241018	105700	91696180	19120	19120	19120	19120	0
558	20241018	105600	91696180	19120	19120	19120	19120	0
559	20241018	105500	91696180	19120	19060	19130	19060	85
560	20241018	105400	90075950	19070	19070	19070	19070	0
561	20241018	105300	90075950	19070	19070	19070	19070	0
562	20241018	105200	90075950	19070	19070	19070	19070	0
563	20241018	105100	90075950	19070	19070	19070	19070	52
564	20241018	105000	89084310	19190	19190	19190	19190	0
565	20241018	104900	89084310	19190	19190	19190	19190	0
566	20241018	104800	89084310	19190	19190	19190	19190	0
567	20241018	104700	89084310	19190	19190	19190	19190	0
568	20241018	104600	89084310	19190	19190	19190	19140	3
569	20241018	104500	89026790	19060	19060	19060	19060	17
570	20241018	104400	88702770	19060	19060	19060	19060	1
571	20241018	104300	88683710	19010	19010	19010	19010	0
572	20241018	104200	88683710	19010	19010	19010	19010	0
573	20241018	104100	88683710	19010	19010	19010	19010	110
574	20241018	104000	86592610	19010	19010	19010	19010	2
575	20241018	103900	86554590	19010	19010	19010	19010	0
576	20241018	103800	86554590	19010	19010	19010	19010	18
577	20241018	103700	86212410	19010	19010	19010	19010	3
578	20241018	103600	86155380	19010	19010	19010	19010	1
579	20241018	103500	86136370	18970	18970	18970	18970	0
580	20241018	103400	86136370	18970	18970	18970	18970	0
581	20241018	103300	86136370	18970	18970	18970	18970	0
582	20241018	103200	86136370	18970	18970	18970	18970	50
583	20241018	103100	85187870	18970	18970	18970	18970	44
584	20241018	103000	84353190	18980	18980	18980	18980	7
585	20241018	102900	84220330	18970	18970	18970	18970	0
586	20241018	102800	84220330	18970	18970	18970	18970	0
587	20241018	102700	84220330	18970	18980	18980	18970	50
588	20241018	102600	83271580	19060	19060	19060	19060	0
589	20241018	102500	83271580	19060	19060	19060	19060	0
590	20241018	102400	83271580	19060	19060	19060	19060	0
591	20241018	102300	83271580	19060	19060	19060	19060	0
592	20241018	102200	83271580	19060	19060	19060	19060	0
593	20241018	102100	83271580	19060	19060	19060	19060	0
594	20241018	102000	83271580	19060	19060	19060	19060	0
595	20241018	101900	83271580	19060	19060	19060	19060	0
596	20241018	101800	83271580	19060	19060	19060	19060	0
597	20241018	101700	83271580	19060	19060	19060	19060	0
598	20241018	101600	83271580	19060	19060	19060	19060	0
599	20241018	101500	83271580	19060	19060	19060	19060	0
600	20241018	101400	83271580	19060	19060	19060	19060	0
601	20241018	101300	83271580	19060	19060	19060	19060	0
602	20241018	101200	83271580	19060	19060	19060	19060	0
603	20241018	101100	83271580	19060	19060	19060	19060	0
604	20241018	101000	83271580	19060	19060	19060	19060	1
605	20241018	100900	83252520	18960	18960	18960	18960	0
606	20241018	100800	83252520	18960	18960	18960	18960	0
607	20241018	100700	83252520	18960	18960	18960	18960	0
608	20241018	100600	83252520	18960	18960	18960	18960	40
609	20241018	100500	82494120	18960	18960	18960	18960	1
610	20241018	100400	82475160	18960	19000	19000	18960	151
611	20241018	100300	79612110	18950	18950	18950	18950	2
612	20241018	100200	79574210	18950	18950	18950	18950	0
613	20241018	100100	79574210	18950	18950	18950	18950	1
614	20241018	100000	79555260	18950	18950	18950	18950	2
615	20241018	095900	79517360	18950	18950	18950	18950	18
616	20241018	095800	79176260	18950	18950	18950	18950	1
617	20241018	095700	79157310	18950	18950	18950	18950	0
618	20241018	095600	79157310	18950	18950	18950	18950	130
619	20241018	095500	76693810	19000	18960	19000	18960	192
620	20241018	095400	73052970	18940	18990	18990	18940	114
621	20241018	095300	70888560	18980	18980	18980	18980	0
622	20241018	095200	70888560	18980	18990	18990	18910	84
623	20241018	095100	69296040	19000	19020	19020	19000	40
624	20241018	095000	68535740	19020	19020	19020	19020	0
625	20241018	094900	68535740	19020	19020	19020	19020	0
626	20241018	094800	68535740	19020	19040	19040	19020	433
627	20241018	094700	60298740	19060	19060	19060	19060	0
628	20241018	094600	60298740	19060	19060	19060	19060	0
629	20241018	094500	60298740	19060	19060	19060	19060	0
630	20241018	094400	60298740	19060	19060	19060	19060	0
631	20241018	094300	60298740	19060	19060	19060	19060	1
632	20241018	094200	60279680	19050	19050	19050	19050	1
633	20241018	094100	60260630	19050	19050	19050	19050	1
634	20241018	094000	60241580	19030	19030	19030	19030	6
635	20241018	093900	60127400	19030	19020	19030	19020	142
636	20241018	093800	57426390	19020	19020	19020	19020	0
637	20241018	093700	57426390	19020	19020	19020	19020	5
638	20241018	093600	57331290	19030	19050	19050	19030	337
639	20241018	093500	50912160	19070	19070	19070	19070	36
640	20241018	093400	50225640	19070	19070	19070	19070	1
641	20241018	093300	50206570	19070	19050	19070	19050	521
642	20241018	093200	40275610	19100	19120	19120	19100	643
643	20241018	093100	27988860	19120	19160	19160	19120	23
644	20241018	093000	27549060	19130	19130	19130	19130	225
645	20241018	092900	23244810	19140	19250	19250	19140	755
646	20241018	092800	8730780	19290	19290	19290	19290	1
647	20241018	092700	8711490	19290	19290	19290	19290	0
648	20241018	092600	8711490	19290	19290	19290	19290	0
649	20241018	092500	8711490	19290	19290	19290	19290	0
650	20241018	092400	8711490	19290	19290	19290	19290	1
651	20241018	092300	8692200	19280	19280	19280	19280	22
652	20241018	092200	8268040	19280	19280	19280	19280	0
653	20241018	092100	8268040	19280	19280	19280	19280	0
654	20241018	092000	8268040	19280	19260	19280	19260	30
655	20241018	091900	7689700	19250	19250	19250	19250	0
656	20241018	091800	7689700	19250	19250	19250	19250	5
657	20241018	091700	7593450	19150	19180	19180	19150	70
658	20241018	091600	6252250	19180	19180	19180	19180	0
659	20241018	091500	6252250	19180	19180	19180	19180	0
660	20241018	091400	6252250	19180	19180	19180	19180	0
661	20241018	091300	6252250	19180	19270	19270	19180	2
662	20241018	091200	6213800	19270	19270	19270	19270	1
663	20241018	091100	6194530	19320	19320	19320	19320	0
664	20241018	091000	6194530	19320	19320	19320	19320	0
665	20241018	090900	6194530	19320	19320	19320	19320	0
666	20241018	090800	6194530	19320	19320	19320	19320	0
667	20241018	090700	6194530	19320	19320	19320	19320	0
668	20241018	090600	6194530	19320	19320	19320	19320	0
669	20241018	090500	6194530	19320	19320	19320	19320	0
670	20241018	090400	6194530	19320	19320	19320	19320	0
671	20241018	090300	6194530	19320	19410	19410	19110	181
672	20241018	090200	2728600	19420	19420	19420	19420	0
673	20241018	090100	2728600	19420	19220	19420	19210	85
674	20241018	090000	1094970	19210	19210	19210	19210	57