KissMeData/102940/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201400	259734800	18700	18700	18700	18700	330
3	20241022	201300	259734800	18700	18700	18700	18700	0
4	20241022	201200	259734800	18700	18700	18700	18700	0
5	20241022	201100	259734800	18700	18700	18700	18700	0
6	20241022	201000	259734800	18700	18700	18700	18700	0
7	20241022	200900	259734800	18700	18700	18700	18700	0
8	20241022	200800	259734800	18700	18700	18700	18700	0
9	20241022	200700	259734800	18700	18700	18700	18700	0
10	20241022	200600	259734800	18700	18700	18700	18700	0
11	20241022	200500	259734800	18700	18700	18700	18700	0
12	20241022	200400	259734800	18700	18700	18700	18700	0
13	20241022	200300	259734800	18700	18700	18700	18700	0
14	20241022	200200	259734800	18700	18700	18700	18700	0
15	20241022	200100	259734800	18700	18700	18700	18700	0
16	20241022	200000	259734800	18700	18700	18700	18700	0
17	20241022	195900	259734800	18700	18700	18700	18700	0
18	20241022	195800	259734800	18700	18700	18700	18700	0
19	20241022	195700	259734800	18700	18700	18700	18700	0
20	20241022	195600	259734800	18700	18700	18700	18700	0
21	20241022	195500	259734800	18700	18700	18700	18700	0
22	20241022	195400	259734800	18700	18700	18700	18700	0
23	20241022	195300	259734800	18700	18700	18700	18700	0
24	20241022	195200	259734800	18700	18700	18700	18700	0
25	20241022	195100	259734800	18700	18700	18700	18700	0
26	20241022	195000	259734800	18700	18700	18700	18700	0
27	20241022	194900	259734800	18700	18700	18700	18700	0
28	20241022	194800	259734800	18700	18700	18700	18700	0
29	20241022	194700	259734800	18700	18700	18700	18700	0
30	20241022	194600	259734800	18700	18700	18700	18700	0
31	20241022	194500	259734800	18700	18700	18700	18700	0
32	20241022	194400	259734800	18700	18700	18700	18700	330
33	20241022	194300	259734800	18700	18700	18700	18700	0
34	20241022	194200	259734800	18700	18700	18700	18700	0
35	20241022	194100	259734800	18700	18700	18700	18700	0
36	20241022	194000	259734800	18700	18700	18700	18700	0
37	20241022	193900	259734800	18700	18700	18700	18700	0
38	20241022	193800	259734800	18700	18700	18700	18700	0
39	20241022	193700	259734800	18700	18700	18700	18700	0
40	20241022	193600	259734800	18700	18700	18700	18700	0
41	20241022	193500	259734800	18700	18700	18700	18700	0
42	20241022	193400	259734800	18700	18700	18700	18700	0
43	20241022	193300	259734800	18700	18700	18700	18700	0
44	20241022	193200	259734800	18700	18700	18700	18700	0
45	20241022	193100	259734800	18700	18700	18700	18700	0
46	20241022	193000	259734800	18700	18700	18700	18700	0
47	20241022	192900	259734800	18700	18700	18700	18700	0
48	20241022	192800	259734800	18700	18700	18700	18700	0
49	20241022	192700	259734800	18700	18700	18700	18700	0
50	20241022	192600	259734800	18700	18700	18700	18700	0
51	20241022	192500	259734800	18700	18700	18700	18700	0
52	20241022	192400	259734800	18700	18700	18700	18700	0
53	20241022	192300	259734800	18700	18700	18700	18700	0
54	20241022	192200	259734800	18700	18700	18700	18700	0
55	20241022	192100	259734800	18700	18700	18700	18700	0
56	20241022	192000	259734800	18700	18700	18700	18700	0
57	20241022	191900	259734800	18700	18700	18700	18700	0
58	20241022	191800	259734800	18700	18700	18700	18700	0
59	20241022	191700	259734800	18700	18700	18700	18700	0
60	20241022	191600	259734800	18700	18700	18700	18700	0
61	20241022	191500	259734800	18700	18700	18700	18700	0
62	20241022	191400	259734800	18700	18700	18700	18700	330
63	20241022	191300	259734800	18700	18700	18700	18700	0
64	20241022	191200	259734800	18700	18700	18700	18700	0
65	20241022	191100	259734800	18700	18700	18700	18700	0
66	20241022	191000	259734800	18700	18700	18700	18700	0
67	20241022	190900	259734800	18700	18700	18700	18700	0
68	20241022	190800	259734800	18700	18700	18700	18700	0
69	20241022	190700	259734800	18700	18700	18700	18700	0
70	20241022	190600	259734800	18700	18700	18700	18700	0
71	20241022	190500	259734800	18700	18700	18700	18700	0
72	20241022	190400	259734800	18700	18700	18700	18700	0
73	20241022	190300	259734800	18700	18700	18700	18700	0
74	20241022	190200	259734800	18700	18700	18700	18700	0
75	20241022	190100	259734800	18700	18700	18700	18700	0
76	20241022	190000	259734800	18700	18700	18700	18700	0
77	20241022	185900	259734800	18700	18700	18700	18700	0
78	20241022	185800	259734800	18700	18700	18700	18700	0
79	20241022	185700	259734800	18700	18700	18700	18700	0
80	20241022	185600	259734800	18700	18700	18700	18700	0
81	20241022	185500	259734800	18700	18700	18700	18700	0
82	20241022	185400	259734800	18700	18700	18700	18700	0
83	20241022	185300	259734800	18700	18700	18700	18700	0
84	20241022	185200	259734800	18700	18700	18700	18700	0
85	20241022	185100	259734800	18700	18700	18700	18700	0
86	20241022	185000	259734800	18700	18700	18700	18700	0
87	20241022	184900	259734800	18700	18700	18700	18700	0
88	20241022	184800	259734800	18700	18700	18700	18700	0
89	20241022	184700	259734800	18700	18700	18700	18700	0
90	20241022	184600	259734800	18700	18700	18700	18700	0
91	20241022	184500	259734800	18700	18700	18700	18700	0
92	20241022	184400	259734800	18700	18700	18700	18700	330
93	20241022	184300	259734800	18700	18700	18700	18700	0
94	20241022	184200	259734800	18700	18700	18700	18700	0
95	20241022	184100	259734800	18700	18700	18700	18700	0
96	20241022	184000	259734800	18700	18700	18700	18700	0
97	20241022	183900	259734800	18700	18700	18700	18700	0
98	20241022	183800	259734800	18700	18700	18700	18700	0
99	20241022	183700	259734800	18700	18700	18700	18700	0
100	20241022	183600	259734800	18700	18700	18700	18700	0
101	20241022	183500	259734800	18700	18700	18700	18700	0
102	20241022	183400	259734800	18700	18700	18700	18700	0
103	20241022	183300	259734800	18700	18700	18700	18700	0
104	20241022	183200	259734800	18700	18700	18700	18700	0
105	20241022	183100	259734800	18700	18700	18700	18700	0
106	20241022	183000	259734800	18700	18700	18700	18700	0
107	20241022	182900	259734800	18700	18700	18700	18700	0
108	20241022	182800	259734800	18700	18700	18700	18700	0
109	20241022	182700	259734800	18700	18700	18700	18700	0
110	20241022	182600	259734800	18700	18700	18700	18700	0
111	20241022	182500	259734800	18700	18700	18700	18700	0
112	20241022	182400	259734800	18700	18700	18700	18700	0
113	20241022	182300	259734800	18700	18700	18700	18700	0
114	20241022	182200	259734800	18700	18700	18700	18700	0
115	20241022	182100	259734800	18700	18700	18700	18700	0
116	20241022	182000	259734800	18700	18700	18700	18700	0
117	20241022	181900	259734800	18700	18700	18700	18700	0
118	20241022	181800	259734800	18700	18700	18700	18700	0
119	20241022	181700	259734800	18700	18700	18700	18700	0
120	20241022	181600	259734800	18700	18700	18700	18700	0
121	20241022	181500	259734800	18700	18700	18700	18700	0
122	20241022	181400	259734800	18700	18700	18700	18700	330
123	20241022	181300	259734800	18700	18700	18700	18700	0
124	20241022	181200	259734800	18700	18700	18700	18700	0
125	20241022	181100	259734800	18700	18700	18700	18700	0
126	20241022	181000	259734800	18700	18700	18700	18700	0
127	20241022	180900	259734800	18700	18700	18700	18700	0
128	20241022	180800	259734800	18700	18700	18700	18700	0
129	20241022	180700	259734800	18700	18700	18700	18700	0
130	20241022	180600	259734800	18700	18700	18700	18700	0
131	20241022	180500	259734800	18700	18700	18700	18700	0
132	20241022	180400	259734800	18700	18700	18700	18700	0
133	20241022	180300	259734800	18700	18700	18700	18700	0
134	20241022	180200	259734800	18700	18700	18700	18700	0
135	20241022	180100	259734800	18700	18700	18700	18700	0
136	20241022	180000	259734800	18700	18700	18700	18700	0
137	20241022	175900	259734800	18700	18700	18700	18700	0
138	20241022	175800	259734800	18700	18700	18700	18700	0
139	20241022	175700	259734800	18700	18700	18700	18700	0
140	20241022	175600	259734800	18700	18700	18700	18700	0
141	20241022	175500	259734800	18700	18700	18700	18700	0
142	20241022	175400	259734800	18700	18700	18700	18700	0
143	20241022	175300	259734800	18700	18700	18700	18700	0
144	20241022	175200	259734800	18700	18700	18700	18700	0
145	20241022	175100	259734800	18700	18700	18700	18700	0
146	20241022	175000	259734800	18700	18700	18700	18700	0
147	20241022	174900	259734800	18700	18700	18700	18700	0
148	20241022	174800	259734800	18700	18700	18700	18700	0
149	20241022	174700	259734800	18700	18700	18700	18700	0
150	20241022	174600	259734800	18700	18700	18700	18700	0
151	20241022	174500	259734800	18700	18700	18700	18700	0
152	20241022	174400	259734800	18700	18700	18700	18700	330
153	20241022	174300	259734800	18700	18700	18700	18700	0
154	20241022	174200	259734800	18700	18700	18700	18700	0
155	20241022	174100	259734800	18700	18700	18700	18700	0
156	20241022	174000	259734800	18700	18700	18700	18700	0
157	20241022	173900	259734800	18700	18700	18700	18700	0
158	20241022	173800	259734800	18700	18700	18700	18700	0
159	20241022	173700	259734800	18700	18700	18700	18700	0
160	20241022	173600	259734800	18700	18700	18700	18700	0
161	20241022	173500	259734800	18700	18700	18700	18700	0
162	20241022	173400	259734800	18700	18700	18700	18700	0
163	20241022	173300	259734800	18700	18700	18700	18700	0
164	20241022	173200	259734800	18700	18700	18700	18700	0
165	20241022	173100	259734800	18700	18700	18700	18700	0
166	20241022	173000	259734800	18700	18700	18700	18700	0
167	20241022	172900	259734800	18700	18700	18700	18700	0
168	20241022	172800	259734800	18700	18700	18700	18700	0
169	20241022	172700	259734800	18700	18700	18700	18700	0
170	20241022	172600	259734800	18700	18700	18700	18700	0
171	20241022	172500	259734800	18700	18700	18700	18700	0
172	20241022	172400	259734800	18700	18700	18700	18700	0
173	20241022	172300	259734800	18700	18700	18700	18700	0
174	20241022	172200	259734800	18700	18700	18700	18700	0
175	20241022	172100	259734800	18700	18700	18700	18700	0
176	20241022	172000	259734800	18700	18700	18700	18700	0
177	20241022	171900	259734800	18700	18700	18700	18700	0
178	20241022	171800	259734800	18700	18700	18700	18700	0
179	20241022	171700	259734800	18700	18700	18700	18700	0
180	20241022	171600	259734800	18700	18700	18700	18700	0
181	20241022	171500	259734800	18700	18700	18700	18700	0
182	20241022	171400	259734800	18700	18700	18700	18700	330
183	20241022	171300	259734800	18700	18700	18700	18700	0
184	20241022	171200	259734800	18700	18700	18700	18700	0
185	20241022	171100	259734800	18700	18700	18700	18700	0
186	20241022	171000	259734800	18700	18700	18700	18700	0
187	20241022	170900	259734800	18700	18700	18700	18700	0
188	20241022	170800	259734800	18700	18700	18700	18700	0
189	20241022	170700	259734800	18700	18700	18700	18700	0
190	20241022	170600	259734800	18700	18700	18700	18700	0
191	20241022	170500	259734800	18700	18700	18700	18700	0
192	20241022	170400	259734800	18700	18700	18700	18700	0
193	20241022	170300	259734800	18700	18700	18700	18700	0
194	20241022	170200	259734800	18700	18700	18700	18700	0
195	20241022	170100	259734800	18700	18700	18700	18700	0
196	20241022	170000	259734800	18700	18700	18700	18700	0
197	20241022	165900	259734800	18700	18700	18700	18700	0
198	20241022	165800	259734800	18700	18700	18700	18700	0
199	20241022	165700	259734800	18700	18700	18700	18700	0
200	20241022	165600	259734800	18700	18700	18700	18700	0
201	20241022	165500	259734800	18700	18700	18700	18700	0
202	20241022	165400	259734800	18700	18700	18700	18700	0
203	20241022	165300	259734800	18700	18700	18700	18700	0
204	20241022	165200	259734800	18700	18700	18700	18700	0
205	20241022	165100	259734800	18700	18700	18700	18700	0
206	20241022	165000	259734800	18700	18700	18700	18700	0
207	20241022	164900	259734800	18700	18700	18700	18700	0
208	20241022	164800	259734800	18700	18700	18700	18700	0
209	20241022	164700	259734800	18700	18700	18700	18700	0
210	20241022	164600	259734800	18700	18700	18700	18700	0
211	20241022	164500	259734800	18700	18700	18700	18700	0
212	20241022	164400	259734800	18700	18700	18700	18700	330
213	20241022	164300	259734800	18700	18700	18700	18700	0
214	20241022	164200	259734800	18700	18700	18700	18700	0
215	20241022	164100	259734800	18700	18700	18700	18700	0
216	20241022	164000	259734800	18700	18700	18700	18700	0
217	20241022	163900	259734800	18700	18700	18700	18700	0
218	20241022	163800	259734800	18700	18700	18700	18700	0
219	20241022	163700	259734800	18700	18700	18700	18700	0
220	20241022	163600	259734800	18700	18700	18700	18700	0
221	20241022	163500	259734800	18700	18700	18700	18700	0
222	20241022	163400	259734800	18700	18700	18700	18700	0
223	20241022	163300	259734800	18700	18700	18700	18700	0
224	20241022	163200	259734800	18700	18700	18700	18700	0
225	20241022	163100	259734800	18700	18700	18700	18700	0
226	20241022	163000	259734800	18700	18700	18700	18700	0
227	20241022	162900	259734800	18700	18700	18700	18700	0
228	20241022	162800	259734800	18700	18700	18700	18700	0
229	20241022	162700	259734800	18700	18700	18700	18700	0
230	20241022	162600	259734800	18700	18700	18700	18700	0
231	20241022	162500	259734800	18700	18700	18700	18700	0
232	20241022	162400	259734800	18700	18700	18700	18700	0
233	20241022	162300	259734800	18700	18700	18700	18700	0
234	20241022	162200	259734800	18700	18700	18700	18700	0
235	20241022	162100	259734800	18700	18700	18700	18700	0
236	20241022	162000	259734800	18700	18700	18700	18700	0
237	20241022	161900	259734800	18700	18700	18700	18700	0
238	20241022	161800	259734800	18700	18700	18700	18700	0
239	20241022	161700	259734800	18700	18700	18700	18700	0
240	20241022	161600	259734800	18700	18700	18700	18700	0
241	20241022	161500	259734800	18700	18700	18700	18700	0
242	20241022	161400	259734800	18700	18700	18700	18700	330
243	20241022	161300	259734800	18700	18700	18700	18700	0
244	20241022	161200	259734800	18700	18700	18700	18700	0
245	20241022	161100	259734800	18700	18700	18700	18700	0
246	20241022	161000	259734800	18700	18700	18700	18700	0
247	20241022	160900	259734800	18700	18700	18700	18700	0
248	20241022	160800	259734800	18700	18700	18700	18700	0
249	20241022	160700	259734800	18700	18700	18700	18700	0
250	20241022	160600	259734800	18700	18700	18700	18700	0
251	20241022	160500	259734800	18700	18700	18700	18700	0
252	20241022	160400	259734800	18700	18700	18700	18700	0
253	20241022	160300	259734800	18700	18700	18700	18700	0
254	20241022	160200	259734800	18700	18700	18700	18700	0
255	20241022	160100	259734800	18700	18700	18700	18700	0
256	20241022	160000	259734800	18700	18700	18700	18700	0
257	20241022	155900	259734800	18700	18700	18700	18700	0
258	20241022	155800	259734800	18700	18700	18700	18700	0
259	20241022	155700	259734800	18700	18700	18700	18700	0
260	20241022	155600	259734800	18700	18700	18700	18700	0
261	20241022	155500	259734800	18700	18700	18700	18700	0
262	20241022	155400	259734800	18700	18700	18700	18700	0
263	20241022	155300	259734800	18700	18700	18700	18700	0
264	20241022	155200	259734800	18700	18700	18700	18700	0
265	20241022	155100	259734800	18700	18700	18700	18700	0
266	20241022	155000	259734800	18700	18700	18700	18700	0
267	20241022	154900	259734800	18700	18700	18700	18700	0
268	20241022	154800	259734800	18700	18700	18700	18700	0
269	20241022	154700	259734800	18700	18700	18700	18700	0
270	20241022	154600	259734800	18700	18700	18700	18700	0
271	20241022	154500	259734800	18700	18700	18700	18700	0
272	20241022	154400	259734800	18700	18700	18700	18700	330
273	20241022	154300	259734800	18700	18700	18700	18700	0
274	20241022	154200	259734800	18700	18700	18700	18700	0
275	20241022	154100	259734800	18700	18700	18700	18700	0
276	20241022	154000	259734800	18700	18700	18700	18700	0
277	20241022	153900	259734800	18700	18700	18700	18700	0
278	20241022	153800	259734800	18700	18700	18700	18700	0
279	20241022	153700	259734800	18700	18700	18700	18700	0
280	20241022	153600	259734800	18700	18700	18700	18700	0
281	20241022	153500	259734800	18700	18700	18700	18700	0
282	20241022	153400	259734800	18700	18700	18700	18700	0
283	20241022	153300	259734800	18700	18700	18700	18700	0
284	20241022	153200	259734800	18700	18700	18700	18700	0
285	20241022	153100	259734800	18700	18700	18700	18700	0
286	20241022	153000	259734800	18700	18700	18700	18700	330
287	20241022	152900	253563800	18690	18690	18690	18690	0
288	20241022	152800	253563800	18690	18690	18690	18690	0
289	20241022	152700	253563800	18690	18690	18690	18690	0
290	20241022	152600	253563800	18690	18690	18690	18690	0
291	20241022	152500	253563800	18690	18690	18690	18690	0
292	20241022	152400	253563800	18690	18690	18690	18690	0
293	20241022	152300	253563800	18690	18690	18690	18690	0
294	20241022	152200	253563800	18690	18690	18690	18690	0
295	20241022	152100	253563800	18690	18690	18690	18690	0
296	20241022	152000	253563800	18690	18690	18690	18690	0
297	20241022	151900	253563800	18690	18690	18690	18690	0
298	20241022	151800	253563800	18690	18690	18690	18690	0
299	20241022	151700	253563800	18690	18610	18700	18530	148
300	20241022	151600	250812760	18550	18610	18610	18550	80
301	20241022	151500	249328700	18610	18610	18610	18610	0
302	20241022	151400	249328700	18610	18610	18610	18610	0
303	20241022	151300	249328700	18610	18610	18610	18610	100
304	20241022	151200	247467700	18610	18530	18610	18530	12
305	20241022	151100	247245260	18610	18590	18610	18590	100
306	20241022	151000	245384780	18610	18610	18610	18610	0
307	20241022	150900	245384780	18610	18610	18610	18610	0
308	20241022	150800	245384780	18610	18610	18610	18610	0
309	20241022	150700	245384780	18610	18610	18610	18610	0
310	20241022	150600	245384780	18610	18540	18610	18540	2
311	20241022	150500	245347630	18530	18530	18530	18530	0
312	20241022	150400	245347630	18530	18520	18530	18510	155
313	20241022	150300	242476560	18520	18520	18520	18520	2
314	20241022	150200	242439520	18510	18510	18510	18510	0
315	20241022	150100	242439520	18510	18510	18510	18510	123
316	20241022	150000	240162790	18530	18530	18530	18530	0
317	20241022	145900	240162790	18530	18530	18530	18530	0
318	20241022	145800	240162790	18530	18530	18530	18530	1
319	20241022	145700	240144260	18510	18510	18510	18510	0
320	20241022	145600	240144260	18510	18520	18520	18510	3
321	20241022	145500	240088720	18510	18520	18520	18510	6
322	20241022	145400	239977650	18520	18520	18520	18520	2
323	20241022	145300	239940610	18520	18520	18520	18520	0
324	20241022	145200	239940610	18520	18520	18520	18520	0
325	20241022	145100	239940610	18520	18520	18520	18520	0
326	20241022	145000	239940610	18520	18510	18520	18510	4
327	20241022	144900	239866560	18520	18520	18520	18520	0
328	20241022	144800	239866560	18520	18520	18520	18520	97
329	20241022	144700	238070120	18520	18520	18520	18520	0
330	20241022	144600	238070120	18520	18530	18530	18520	56
331	20241022	144500	237032990	18530	18530	18530	18530	0
332	20241022	144400	237032990	18530	18530	18530	18530	30
333	20241022	144300	236477090	18530	18530	18530	18530	0
334	20241022	144200	236477090	18530	18530	18530	18530	0
335	20241022	144100	236477090	18530	18530	18530	18530	5
336	20241022	144000	236384440	18530	18530	18530	18530	2
337	20241022	143900	236347380	18530	18530	18530	18530	2
338	20241022	143800	236310320	18530	18530	18530	18530	0
339	20241022	143700	236310320	18530	18530	18530	18530	6
340	20241022	143600	236199140	18530	18530	18530	18530	0
341	20241022	143500	236199140	18530	18530	18530	18530	59
342	20241022	143400	235105870	18530	18530	18530	18530	0
343	20241022	143300	235105870	18530	18530	18530	18530	0
344	20241022	143200	235105870	18530	18530	18530	18530	12
345	20241022	143100	234883510	18530	18530	18530	18530	10
346	20241022	143000	234698210	18530	18530	18530	18530	0
347	20241022	142900	234698210	18530	18530	18530	18530	0
348	20241022	142800	234698210	18530	18530	18530	18530	0
349	20241022	142700	234698210	18530	18530	18530	18530	0
350	20241022	142600	234698210	18530	18530	18530	18530	28
351	20241022	142500	234179370	18530	18530	18530	18530	50
352	20241022	142400	233252870	18570	18570	18570	18570	0
353	20241022	142300	233252870	18570	18520	18570	18520	3
354	20241022	142200	233197260	18520	18540	18540	18520	54
355	20241022	142100	232196180	18510	18510	18510	18510	0
356	20241022	142000	232196180	18510	18510	18510	18510	75
357	20241022	141900	230807930	18510	18520	18520	18510	244
358	20241022	141800	226289920	18530	18530	18530	18530	0
359	20241022	141700	226289920	18530	18530	18530	18530	15
360	20241022	141600	226011970	18530	18530	18530	18530	0
361	20241022	141500	226011970	18530	18530	18530	18530	238
362	20241022	141400	221601830	18540	18550	18550	18540	542
363	20241022	141300	211552550	18550	18550	18550	18550	0
364	20241022	141200	211552550	18550	18550	18550	18550	0
365	20241022	141100	211552550	18550	18550	18550	18550	0
366	20241022	141000	211552550	18550	18550	18550	18550	0
367	20241022	140900	211552550	18550	18550	18550	18550	0
368	20241022	140800	211552550	18550	18550	18550	18550	0
369	20241022	140700	211552550	18550	18550	18550	18550	0
370	20241022	140600	211552550	18550	18550	18550	18550	0
371	20241022	140500	211552550	18550	18550	18550	18550	0
372	20241022	140400	211552550	18550	18550	18550	18550	0
373	20241022	140300	211552550	18550	18550	18550	18550	0
374	20241022	140200	211552550	18550	18550	18550	18550	162
375	20241022	140100	208547450	18560	18560	18560	18560	0
376	20241022	140000	208547450	18560	18560	18560	18560	0
377	20241022	135900	208547450	18560	18560	18560	18560	10
378	20241022	135800	208361850	18580	18580	18580	18580	0
379	20241022	135700	208361850	18580	18580	18580	18580	1
380	20241022	135600	208343270	18580	18580	18580	18580	0
381	20241022	135500	208343270	18580	18580	18580	18580	0
382	20241022	135400	208343270	18580	18580	18580	18580	51
383	20241022	135300	207395690	18610	18610	18610	18610	0
384	20241022	135200	207395690	18610	18610	18610	18610	0
385	20241022	135100	207395690	18610	18610	18610	18610	5
386	20241022	135000	207302640	18610	18610	18610	18610	37
387	20241022	134900	206614070	18600	18600	18600	18600	0
388	20241022	134800	206614070	18600	18600	18600	18600	0
389	20241022	134700	206614070	18600	18600	18600	18600	63
390	20241022	134600	205442270	18600	18600	18600	18600	200
391	20241022	134500	201722270	18600	18600	18600	18600	25
392	20241022	134400	201257270	18600	18600	18600	18600	0
393	20241022	134300	201257270	18600	18600	18600	18600	0
394	20241022	134200	201257270	18600	18600	18600	18600	0
395	20241022	134100	201257270	18600	18600	18600	18600	0
396	20241022	134000	201257270	18600	18600	18600	18600	0
397	20241022	133900	201257270	18600	18600	18600	18600	0
398	20241022	133800	201257270	18600	18600	18600	18600	0
399	20241022	133700	201257270	18600	18600	18600	18600	1
400	20241022	133600	201238670	18600	18600	18600	18600	0
401	20241022	133500	201238670	18600	18600	18600	18600	0
402	20241022	133400	201238670	18600	18600	18600	18600	0
403	20241022	133300	201238670	18600	18600	18600	18600	0
404	20241022	133200	201238670	18600	18600	18600	18600	11
405	20241022	133100	201034070	18600	18600	18600	18600	0
406	20241022	133000	201034070	18600	18600	18600	18600	0
407	20241022	132900	201034070	18600	18600	18600	18600	1
408	20241022	132800	201015470	18600	18600	18600	18600	0
409	20241022	132700	201015470	18600	18600	18600	18600	0
410	20241022	132600	201015470	18600	18600	18600	18600	50
411	20241022	132500	200085470	18600	18600	18600	18600	1
412	20241022	132400	200066870	18570	18570	18570	18570	0
413	20241022	132300	200066870	18570	18570	18570	18570	0
414	20241022	132200	200066870	18570	18570	18570	18570	1
415	20241022	132100	200048300	18540	18540	18540	18540	0
416	20241022	132000	200048300	18540	18540	18540	18540	0
417	20241022	131900	200048300	18540	18540	18540	18540	0
418	20241022	131800	200048300	18540	18540	18540	18540	0
419	20241022	131700	200048300	18540	18540	18540	18540	0
420	20241022	131600	200048300	18540	18540	18540	18540	0
421	20241022	131500	200048300	18540	18540	18540	18540	0
422	20241022	131400	200048300	18540	18540	18540	18540	0
423	20241022	131300	200048300	18540	18540	18540	18540	0
424	20241022	131200	200048300	18540	18540	18540	18540	0
425	20241022	131100	200048300	18540	18540	18540	18540	0
426	20241022	131000	200048300	18540	18540	18540	18540	5
427	20241022	130900	199955600	18540	18540	18540	18540	0
428	20241022	130800	199955600	18540	18540	18540	18540	0
429	20241022	130700	199955600	18540	18540	18540	18540	196
430	20241022	130600	196321760	18540	18540	18540	18540	4
431	20241022	130500	196247600	18540	18540	18540	18540	0
432	20241022	130400	196247600	18540	18540	18540	18540	0
433	20241022	130300	196247600	18540	18540	18540	18540	0
434	20241022	130200	196247600	18540	18540	18540	18540	0
435	20241022	130100	196247600	18540	18540	18540	18540	0
436	20241022	130000	196247600	18540	18540	18540	18540	0
437	20241022	125900	196247600	18540	18540	18540	18540	0
438	20241022	125800	196247600	18540	18540	18540	18540	124
439	20241022	125700	193948640	18570	18570	18570	18570	1
440	20241022	125600	193930070	18550	18550	18550	18550	0
441	20241022	125500	193930070	18550	18550	18550	18550	0
442	20241022	125400	193930070	18550	18550	18550	18550	0
443	20241022	125300	193930070	18550	18550	18550	18550	0
444	20241022	125200	193930070	18550	18550	18550	18550	0
445	20241022	125100	193930070	18550	18550	18550	18550	0
446	20241022	125000	193930070	18550	18550	18550	18550	0
447	20241022	124900	193930070	18550	18550	18550	18550	2
448	20241022	124800	193892970	18540	18540	18540	18540	0
449	20241022	124700	193892970	18540	18540	18540	18540	0
450	20241022	124600	193892970	18540	18540	18540	18540	0
451	20241022	124500	193892970	18540	18540	18540	18540	12
452	20241022	124400	193670490	18550	18550	18550	18550	0
453	20241022	124300	193670490	18550	18550	18550	18550	16
454	20241022	124200	193373690	18610	18610	18610	18610	0
455	20241022	124100	193373690	18610	18610	18610	18610	0
456	20241022	124000	193373690	18610	18610	18610	18610	0
457	20241022	123900	193373690	18610	18610	18610	18610	0
458	20241022	123800	193373690	18610	18610	18610	18610	0
459	20241022	123700	193373690	18610	18610	18610	18610	0
460	20241022	123600	193373690	18610	18610	18610	18610	0
461	20241022	123500	193373690	18610	18610	18610	18610	0
462	20241022	123400	193373690	18610	18610	18610	18610	0
463	20241022	123300	193373690	18610	18610	18610	18610	0
464	20241022	123200	193373690	18610	18610	18610	18610	0
465	20241022	123100	193373690	18610	18610	18610	18610	100
466	20241022	123000	191512690	18630	18560	18630	18550	11
467	20241022	122900	191308510	18560	18560	18560	18560	0
468	20241022	122800	191308510	18560	18560	18560	18560	0
469	20241022	122700	191308510	18560	18560	18560	18560	0
470	20241022	122600	191308510	18560	18560	18560	18560	0
471	20241022	122500	191308510	18560	18560	18560	18560	0
472	20241022	122400	191308510	18560	18560	18560	18560	1
473	20241022	122300	191289950	18550	18550	18550	18550	0
474	20241022	122200	191289950	18550	18550	18550	18550	807
475	20241022	122100	176320100	18550	18550	18550	18550	0
476	20241022	122000	176320100	18550	18550	18550	18550	0
477	20241022	121900	176320100	18550	18550	18550	18550	0
478	20241022	121800	176320100	18550	18550	18550	18550	0
479	20241022	121700	176320100	18550	18550	18550	18550	0
480	20241022	121600	176320100	18550	18550	18550	18550	0
481	20241022	121500	176320100	18550	18550	18550	18550	159
482	20241022	121400	173370650	18550	18550	18550	18550	0
483	20241022	121300	173370650	18550	18570	18570	18550	81
484	20241022	121200	171867610	18690	18690	18690	18690	0
485	20241022	121100	171867610	18690	18690	18690	18690	0
486	20241022	121000	171867610	18690	18590	18690	18590	97
487	20241022	120900	170056380	18580	18570	18580	18570	210
488	20241022	120800	166156480	18570	18570	18570	18570	0
489	20241022	120700	166156480	18570	18570	18570	18570	0
490	20241022	120600	166156480	18570	18570	18570	18570	0
491	20241022	120500	166156480	18570	18570	18570	18570	0
492	20241022	120400	166156480	18570	18570	18570	18570	0
493	20241022	120300	166156480	18570	18570	18570	18570	1
494	20241022	120200	166137910	18570	18570	18570	18570	16
495	20241022	120100	165840790	18580	18580	18580	18580	0
496	20241022	120000	165840790	18580	18580	18580	18580	0
497	20241022	115900	165840790	18580	18580	18580	18580	0
498	20241022	115800	165840790	18580	18590	18590	18580	180
499	20241022	115700	162495690	18590	18600	18600	18590	158
500	20241022	115600	159557250	18600	18600	18600	18600	0
501	20241022	115500	159557250	18600	18600	18600	18600	1
502	20241022	115400	159538650	18610	18610	18610	18610	0
503	20241022	115300	159538650	18610	18610	18610	18610	0
504	20241022	115200	159538650	18610	18610	18610	18610	1
505	20241022	115100	159520040	18610	18610	18610	18610	25
506	20241022	115000	159054790	18620	18620	18620	18620	0
507	20241022	114900	159054790	18620	18620	18620	18620	0
508	20241022	114800	159054790	18620	18620	18620	18620	1
509	20241022	114700	159036170	18620	18620	18620	18620	0
510	20241022	114600	159036170	18620	18620	18620	18620	1
511	20241022	114500	159017550	18660	18660	18660	18660	0
512	20241022	114400	159017550	18660	18660	18660	18660	0
513	20241022	114300	159017550	18660	18680	18680	18660	428
514	20241022	114200	151031050	18680	18680	18680	18680	0
515	20241022	114100	151031050	18680	18680	18680	18680	0
516	20241022	114000	151031050	18680	18680	18680	18680	0
517	20241022	113900	151031050	18680	18680	18680	18680	0
518	20241022	113800	151031050	18680	18680	18680	18680	0
519	20241022	113700	151031050	18680	18680	18680	18680	10
520	20241022	113600	150844250	18700	18700	18700	18700	1
521	20241022	113500	150825550	18690	18690	18690	18690	0
522	20241022	113400	150825550	18690	18690	18690	18690	0
523	20241022	113300	150825550	18690	18700	18700	18690	62
524	20241022	113200	149666270	18690	18690	18690	18690	20
525	20241022	113100	149292470	18690	18690	18690	18690	20
526	20241022	113000	148918670	18690	18690	18690	18690	0
527	20241022	112900	148918670	18690	18690	18690	18690	10
528	20241022	112800	148731770	18690	18690	18690	18690	20
529	20241022	112700	148357970	18690	18690	18690	18690	0
530	20241022	112600	148357970	18690	18690	18690	18690	5
531	20241022	112500	148264520	18690	18690	18690	18690	10
532	20241022	112400	148077620	18690	18690	18690	18690	1
533	20241022	112300	148058930	18690	18690	18690	18690	0
534	20241022	112200	148058930	18690	18690	18690	18690	0
535	20241022	112100	148058930	18690	18690	18690	18690	0
536	20241022	112000	148058930	18690	18690	18690	18690	11
537	20241022	111900	147853340	18690	18690	18690	18690	0
538	20241022	111800	147853340	18690	18690	18690	18690	50
539	20241022	111700	146918840	18600	18600	18600	18600	0
540	20241022	111600	146918840	18600	18600	18600	18600	0
541	20241022	111500	146918840	18600	18600	18600	18600	0
542	20241022	111400	146918840	18600	18600	18600	18600	0
543	20241022	111300	146918840	18600	18600	18600	18600	0
544	20241022	111200	146918840	18600	18690	18690	18600	406
545	20241022	111100	139331690	18790	18790	18790	18790	5
546	20241022	111000	139237740	18800	18690	18800	18690	102
547	20241022	110900	137331140	18850	18850	18850	18850	0
548	20241022	110800	137331140	18850	18850	18850	18850	0
549	20241022	110700	137331140	18850	18850	18850	18850	0
550	20241022	110600	137331140	18850	18850	18850	18850	1
551	20241022	110500	137312290	18900	18700	18900	18700	153
552	20241022	110400	134445180	18690	18690	18690	18690	14
553	20241022	110300	134183520	18690	18690	18690	18690	0
554	20241022	110200	134183520	18690	18690	18690	18690	0
555	20241022	110100	134183520	18690	18690	18690	18690	0
556	20241022	110000	134183520	18690	18690	18690	18690	0
557	20241022	105900	134183520	18690	18690	18690	18690	0
558	20241022	105800	134183520	18690	18690	18690	18690	1
559	20241022	105700	134164830	18690	18690	18690	18690	1
560	20241022	105600	134146140	18690	18690	18690	18690	0
561	20241022	105500	134146140	18690	18690	18690	18690	0
562	20241022	105400	134146140	18690	18690	18690	18690	0
563	20241022	105300	134146140	18690	18690	18690	18690	0
564	20241022	105200	134146140	18690	18690	18690	18690	0
565	20241022	105100	134146140	18690	18690	18690	18690	1
566	20241022	105000	134127450	18580	18580	18580	18580	0
567	20241022	104900	134127450	18580	18580	18580	18580	0
568	20241022	104800	134127450	18580	18580	18580	18580	0
569	20241022	104700	134127450	18580	18580	18580	18580	0
570	20241022	104600	134127450	18580	18580	18580	18580	0
571	20241022	104500	134127450	18580	18580	18580	18580	0
572	20241022	104400	134127450	18580	18580	18580	18580	0
573	20241022	104300	134127450	18580	18580	18580	18580	0
574	20241022	104200	134127450	18580	18580	18580	18580	0
575	20241022	104100	134127450	18580	18580	18580	18580	1
576	20241022	104000	134108870	18630	18620	18630	18620	77
577	20241022	103900	132674430	18610	18590	18610	18570	8
578	20241022	103800	132525610	18600	18590	18600	18590	316
579	20241022	103700	126648020	18590	18570	18590	18550	9
580	20241022	103600	126480890	18570	18590	18590	18570	2
581	20241022	103500	126443730	18590	18590	18590	18590	4
582	20241022	103400	126369370	18590	18590	18590	18590	0
583	20241022	103300	126369370	18590	18590	18590	18590	0
584	20241022	103200	126369370	18590	18580	18590	18580	197
585	20241022	103100	122708080	18590	18590	18590	18590	0
586	20241022	103000	122708080	18590	18590	18590	18590	0
587	20241022	102900	122708080	18590	18590	18590	18590	0
588	20241022	102800	122708080	18590	18590	18590	18590	0
589	20241022	102700	122708080	18590	18590	18590	18590	0
590	20241022	102600	122708080	18590	18590	18590	18590	0
591	20241022	102500	122708080	18590	18590	18590	18590	0
592	20241022	102400	122708080	18590	18590	18590	18590	0
593	20241022	102300	122708080	18590	18590	18590	18590	0
594	20241022	102200	122708080	18590	18580	18590	18580	50
595	20241022	102100	121778600	18490	18490	18490	18490	28
596	20241022	102000	121260880	18490	18490	18490	18490	45
597	20241022	101900	120428830	18500	18500	18500	18500	31
598	20241022	101800	119855330	18500	18520	18520	18500	14
599	20241022	101700	119596240	18600	18600	18600	18600	0
600	20241022	101600	119596240	18600	18600	18600	18600	0
601	20241022	101500	119596240	18600	18600	18600	18600	0
602	20241022	101400	119596240	18600	18600	18600	18600	10
603	20241022	101300	119410240	18690	18690	18690	18690	0
604	20241022	101200	119410240	18690	18690	18690	18690	0
605	20241022	101100	119410240	18690	18640	18690	18600	54
606	20241022	101000	118403670	18670	18670	18670	18670	0
607	20241022	100900	118403670	18670	18670	18670	18670	0
608	20241022	100800	118403670	18670	18670	18670	18670	0
609	20241022	100700	118403670	18670	18670	18670	18670	6
610	20241022	100600	118291650	18670	18670	18670	18670	44
611	20241022	100500	117470170	18670	18660	18670	18660	50
612	20241022	100400	116536860	18640	18640	18640	18640	0
613	20241022	100300	116536860	18640	18640	18640	18640	0
614	20241022	100200	116536860	18640	18630	18640	18630	5
615	20241022	100100	116443680	18660	18660	18660	18660	0
616	20241022	100000	116443680	18660	18660	18660	18660	0
617	20241022	095900	116443680	18660	18660	18660	18660	0
618	20241022	095800	116443680	18660	18520	18660	18500	51
619	20241022	095700	115499620	18780	18780	18780	18780	0
620	20241022	095600	115499620	18780	18670	18780	18500	248
621	20241022	095500	110901900	18890	18880	18890	18880	20
622	20241022	095400	110524140	18910	18910	18910	18910	0
623	20241022	095300	110524140	18910	18910	18910	18910	0
624	20241022	095200	110524140	18910	18910	18910	18910	0
625	20241022	095100	110524140	18910	18910	18910	18910	0
626	20241022	095000	110524140	18910	18910	18910	18910	0
627	20241022	094900	110524140	18910	18910	18910	18910	0
628	20241022	094800	110524140	18910	18910	18910	18910	0
629	20241022	094700	110524140	18910	18910	18910	18910	0
630	20241022	094600	110524140	18910	18910	18910	18910	0
631	20241022	094500	110524140	18910	18910	18910	18910	0
632	20241022	094400	110524140	18910	18910	18910	18910	0
633	20241022	094300	110524140	18910	18910	18910	18910	1
634	20241022	094200	110505230	18760	18760	18760	18760	0
635	20241022	094100	110505230	18760	18760	18760	18760	2
636	20241022	094000	110467710	18660	18760	18760	18660	175
637	20241022	093900	107191380	18770	18770	18770	18770	4
638	20241022	093800	107116300	18840	18840	18840	18840	0
639	20241022	093700	107116300	18840	18840	18840	18840	0
640	20241022	093600	107116300	18840	18840	18840	18840	0
641	20241022	093500	107116300	18840	18840	18840	18840	0
642	20241022	093400	107116300	18840	18770	18840	18770	42
643	20241022	093300	106325790	18900	18900	18900	18900	5
644	20241022	093200	106231290	18930	18930	18930	18930	0
645	20241022	093100	106231290	18930	18880	18930	18880	11
646	20241022	093000	106023560	18880	18880	18880	18880	1
647	20241022	092900	106004680	18770	18770	18770	18770	1
648	20241022	092800	105985910	18880	18880	18880	18880	0
649	20241022	092700	105985910	18880	18880	18880	18880	1
650	20241022	092600	105967030	18880	18880	18880	18880	0
651	20241022	092500	105967030	18880	18880	18880	18880	0
652	20241022	092400	105967030	18880	18880	18880	18880	2
653	20241022	092300	105929270	18730	18730	18730	18730	0
654	20241022	092200	105929270	18730	18730	18730	18730	0
655	20241022	092100	105929270	18730	18670	18730	18670	241
656	20241022	092000	101418200	18660	18660	18660	18660	7
657	20241022	091900	101287580	18660	18670	18680	18660	20
658	20241022	091800	100914270	18680	18610	18680	18610	3
659	20241022	091700	100858370	18400	18400	18400	18400	0
660	20241022	091600	100858370	18400	18400	18400	18400	0
661	20241022	091500	100858370	18400	18400	18400	18400	0
662	20241022	091400	100858370	18400	18740	18740	18160	394
663	20241022	091300	93581950	18810	18850	18850	18810	4206
664	20241022	091200	14302690	19070	18850	19100	18850	644
665	20241022	091100	2160940	19130	19130	19130	19130	0
666	20241022	091000	2160940	19130	19130	19130	19130	0
667	20241022	090900	2160940	19130	19130	19130	19130	1
668	20241022	090800	2141810	19150	19150	19150	19150	5
669	20241022	090700	2046060	19160	19160	19160	19160	0
670	20241022	090600	2046060	19160	19160	19160	19160	1
671	20241022	090500	2026900	19200	19200	19200	19200	0
672	20241022	090400	2026900	19200	19200	19200	19200	0
673	20241022	090300	2026900	19200	19200	19200	19200	0
674	20241022	090200	2026900	19200	19200	19200	19200	0
675	20241022	090100	2026900	19200	19200	19200	19200	0
676	20241022	090000	2026900	19200	19120	19220	19120	106