KissMeData/267290/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210000	32364110	18710	18710	18710	18710	6
3	20241028	205900	32364110	18710	18710	18710	18710	0
4	20241028	205800	32364110	18710	18710	18710	18710	0
5	20241028	205700	32364110	18710	18710	18710	18710	0
6	20241028	205600	32364110	18710	18710	18710	18710	0
7	20241028	205500	32364110	18710	18710	18710	18710	0
8	20241028	205400	32364110	18710	18710	18710	18710	0
9	20241028	205300	32364110	18710	18710	18710	18710	0
10	20241028	205200	32364110	18710	18710	18710	18710	0
11	20241028	205100	32364110	18710	18710	18710	18710	0
12	20241028	205000	32364110	18710	18710	18710	18710	0
13	20241028	204900	32364110	18710	18710	18710	18710	0
14	20241028	204800	32364110	18710	18710	18710	18710	0
15	20241028	204700	32364110	18710	18710	18710	18710	0
16	20241028	204600	32364110	18710	18710	18710	18710	0
17	20241028	204500	32364110	18710	18710	18710	18710	0
18	20241028	204400	32364110	18710	18710	18710	18710	0
19	20241028	204300	32364110	18710	18710	18710	18710	0
20	20241028	204200	32364110	18710	18710	18710	18710	0
21	20241028	204100	32364110	18710	18710	18710	18710	0
22	20241028	204000	32364110	18710	18710	18710	18710	0
23	20241028	203900	32364110	18710	18710	18710	18710	0
24	20241028	203800	32364110	18710	18710	18710	18710	0
25	20241028	203700	32364110	18710	18710	18710	18710	0
26	20241028	203600	32364110	18710	18710	18710	18710	0
27	20241028	203500	32364110	18710	18710	18710	18710	0
28	20241028	203400	32364110	18710	18710	18710	18710	0
29	20241028	203300	32364110	18710	18710	18710	18710	0
30	20241028	203200	32364110	18710	18710	18710	18710	0
31	20241028	203100	32364110	18710	18710	18710	18710	0
32	20241028	203000	32364110	18710	18710	18710	18710	6
33	20241028	202900	32364110	18710	18710	18710	18710	0
34	20241028	202800	32364110	18710	18710	18710	18710	0
35	20241028	202700	32364110	18710	18710	18710	18710	0
36	20241028	202600	32364110	18710	18710	18710	18710	0
37	20241028	202500	32364110	18710	18710	18710	18710	0
38	20241028	202400	32364110	18710	18710	18710	18710	0
39	20241028	202300	32364110	18710	18710	18710	18710	0
40	20241028	202200	32364110	18710	18710	18710	18710	0
41	20241028	202100	32364110	18710	18710	18710	18710	0
42	20241028	202000	32364110	18710	18710	18710	18710	0
43	20241028	201900	32364110	18710	18710	18710	18710	0
44	20241028	201800	32364110	18710	18710	18710	18710	0
45	20241028	201700	32364110	18710	18710	18710	18710	0
46	20241028	201600	32364110	18710	18710	18710	18710	0
47	20241028	201500	32364110	18710	18710	18710	18710	0
48	20241028	201400	32364110	18710	18710	18710	18710	0
49	20241028	201300	32364110	18710	18710	18710	18710	0
50	20241028	201200	32364110	18710	18710	18710	18710	0
51	20241028	201100	32364110	18710	18710	18710	18710	0
52	20241028	201000	32364110	18710	18710	18710	18710	0
53	20241028	200900	32364110	18710	18710	18710	18710	0
54	20241028	200800	32364110	18710	18710	18710	18710	0
55	20241028	200700	32364110	18710	18710	18710	18710	0
56	20241028	200600	32364110	18710	18710	18710	18710	0
57	20241028	200500	32364110	18710	18710	18710	18710	0
58	20241028	200400	32364110	18710	18710	18710	18710	0
59	20241028	200300	32364110	18710	18710	18710	18710	0
60	20241028	200200	32364110	18710	18710	18710	18710	0
61	20241028	200100	32364110	18710	18710	18710	18710	0
62	20241028	200000	32364110	18710	18710	18710	18710	6
63	20241028	195900	32364110	18710	18710	18710	18710	0
64	20241028	195800	32364110	18710	18710	18710	18710	0
65	20241028	195700	32364110	18710	18710	18710	18710	0
66	20241028	195600	32364110	18710	18710	18710	18710	0
67	20241028	195500	32364110	18710	18710	18710	18710	0
68	20241028	195400	32364110	18710	18710	18710	18710	0
69	20241028	195300	32364110	18710	18710	18710	18710	0
70	20241028	195200	32364110	18710	18710	18710	18710	0
71	20241028	195100	32364110	18710	18710	18710	18710	0
72	20241028	195000	32364110	18710	18710	18710	18710	0
73	20241028	194900	32364110	18710	18710	18710	18710	0
74	20241028	194800	32364110	18710	18710	18710	18710	0
75	20241028	194700	32364110	18710	18710	18710	18710	0
76	20241028	194600	32364110	18710	18710	18710	18710	0
77	20241028	194500	32364110	18710	18710	18710	18710	0
78	20241028	194400	32364110	18710	18710	18710	18710	0
79	20241028	194300	32364110	18710	18710	18710	18710	0
80	20241028	194200	32364110	18710	18710	18710	18710	0
81	20241028	194100	32364110	18710	18710	18710	18710	0
82	20241028	194000	32364110	18710	18710	18710	18710	0
83	20241028	193900	32364110	18710	18710	18710	18710	0
84	20241028	193800	32364110	18710	18710	18710	18710	0
85	20241028	193700	32364110	18710	18710	18710	18710	0
86	20241028	193600	32364110	18710	18710	18710	18710	0
87	20241028	193500	32364110	18710	18710	18710	18710	0
88	20241028	193400	32364110	18710	18710	18710	18710	0
89	20241028	193300	32364110	18710	18710	18710	18710	0
90	20241028	193200	32364110	18710	18710	18710	18710	0
91	20241028	193100	32364110	18710	18710	18710	18710	0
92	20241028	193000	32364110	18710	18710	18710	18710	6
93	20241028	192900	32364110	18710	18710	18710	18710	0
94	20241028	192800	32364110	18710	18710	18710	18710	0
95	20241028	192700	32364110	18710	18710	18710	18710	0
96	20241028	192600	32364110	18710	18710	18710	18710	0
97	20241028	192500	32364110	18710	18710	18710	18710	0
98	20241028	192400	32364110	18710	18710	18710	18710	0
99	20241028	192300	32364110	18710	18710	18710	18710	0
100	20241028	192200	32364110	18710	18710	18710	18710	0
101	20241028	192100	32364110	18710	18710	18710	18710	0
102	20241028	192000	32364110	18710	18710	18710	18710	0
103	20241028	191900	32364110	18710	18710	18710	18710	0
104	20241028	191800	32364110	18710	18710	18710	18710	0
105	20241028	191700	32364110	18710	18710	18710	18710	0
106	20241028	191600	32364110	18710	18710	18710	18710	0
107	20241028	191500	32364110	18710	18710	18710	18710	0
108	20241028	191400	32364110	18710	18710	18710	18710	0
109	20241028	191300	32364110	18710	18710	18710	18710	0
110	20241028	191200	32364110	18710	18710	18710	18710	0
111	20241028	191100	32364110	18710	18710	18710	18710	0
112	20241028	191000	32364110	18710	18710	18710	18710	0
113	20241028	190900	32364110	18710	18710	18710	18710	0
114	20241028	190800	32364110	18710	18710	18710	18710	0
115	20241028	190700	32364110	18710	18710	18710	18710	0
116	20241028	190600	32364110	18710	18710	18710	18710	0
117	20241028	190500	32364110	18710	18710	18710	18710	0
118	20241028	190400	32364110	18710	18710	18710	18710	0
119	20241028	190300	32364110	18710	18710	18710	18710	0
120	20241028	190200	32364110	18710	18710	18710	18710	0
121	20241028	190100	32364110	18710	18710	18710	18710	0
122	20241028	190000	32364110	18710	18710	18710	18710	6
123	20241028	185900	32364110	18710	18710	18710	18710	0
124	20241028	185800	32364110	18710	18710	18710	18710	0
125	20241028	185700	32364110	18710	18710	18710	18710	0
126	20241028	185600	32364110	18710	18710	18710	18710	0
127	20241028	185500	32364110	18710	18710	18710	18710	0
128	20241028	185400	32364110	18710	18710	18710	18710	0
129	20241028	185300	32364110	18710	18710	18710	18710	0
130	20241028	185200	32364110	18710	18710	18710	18710	0
131	20241028	185100	32364110	18710	18710	18710	18710	0
132	20241028	185000	32364110	18710	18710	18710	18710	0
133	20241028	184900	32364110	18710	18710	18710	18710	0
134	20241028	184800	32364110	18710	18710	18710	18710	0
135	20241028	184700	32364110	18710	18710	18710	18710	0
136	20241028	184600	32364110	18710	18710	18710	18710	0
137	20241028	184500	32364110	18710	18710	18710	18710	0
138	20241028	184400	32364110	18710	18710	18710	18710	0
139	20241028	184300	32364110	18710	18710	18710	18710	0
140	20241028	184200	32364110	18710	18710	18710	18710	0
141	20241028	184100	32364110	18710	18710	18710	18710	0
142	20241028	184000	32364110	18710	18710	18710	18710	0
143	20241028	183900	32364110	18710	18710	18710	18710	0
144	20241028	183800	32364110	18710	18710	18710	18710	0
145	20241028	183700	32364110	18710	18710	18710	18710	0
146	20241028	183600	32364110	18710	18710	18710	18710	0
147	20241028	183500	32364110	18710	18710	18710	18710	0
148	20241028	183400	32364110	18710	18710	18710	18710	0
149	20241028	183300	32364110	18710	18710	18710	18710	0
150	20241028	183200	32364110	18710	18710	18710	18710	0
151	20241028	183100	32364110	18710	18710	18710	18710	0
152	20241028	183000	32364110	18710	18710	18710	18710	6
153	20241028	182900	32364110	18710	18710	18710	18710	0
154	20241028	182800	32364110	18710	18710	18710	18710	0
155	20241028	182700	32364110	18710	18710	18710	18710	0
156	20241028	182600	32364110	18710	18710	18710	18710	0
157	20241028	182500	32364110	18710	18710	18710	18710	0
158	20241028	182400	32364110	18710	18710	18710	18710	0
159	20241028	182300	32364110	18710	18710	18710	18710	0
160	20241028	182200	32364110	18710	18710	18710	18710	0
161	20241028	182100	32364110	18710	18710	18710	18710	0
162	20241028	182000	32364110	18710	18710	18710	18710	0
163	20241028	181900	32364110	18710	18710	18710	18710	0
164	20241028	181800	32364110	18710	18710	18710	18710	0
165	20241028	181700	32364110	18710	18710	18710	18710	0
166	20241028	181600	32364110	18710	18710	18710	18710	0
167	20241028	181500	32364110	18710	18710	18710	18710	0
168	20241028	181400	32364110	18710	18710	18710	18710	0
169	20241028	181300	32364110	18710	18710	18710	18710	0
170	20241028	181200	32364110	18710	18710	18710	18710	0
171	20241028	181100	32364110	18710	18710	18710	18710	0
172	20241028	181000	32364110	18710	18710	18710	18710	0
173	20241028	180900	32364110	18710	18710	18710	18710	0
174	20241028	180800	32364110	18710	18710	18710	18710	0
175	20241028	180700	32364110	18710	18710	18710	18710	0
176	20241028	180600	32364110	18710	18710	18710	18710	0
177	20241028	180500	32364110	18710	18710	18710	18710	0
178	20241028	180400	32364110	18710	18710	18710	18710	0
179	20241028	180300	32364110	18710	18710	18710	18710	0
180	20241028	180200	32364110	18710	18710	18710	18710	0
181	20241028	180100	32364110	18710	18710	18710	18710	0
182	20241028	180000	32364110	18710	18710	18710	18710	6
183	20241028	175900	32364110	18710	18710	18710	18710	0
184	20241028	175800	32364110	18710	18710	18710	18710	0
185	20241028	175700	32364110	18710	18710	18710	18710	0
186	20241028	175600	32364110	18710	18710	18710	18710	0
187	20241028	175500	32364110	18710	18710	18710	18710	0
188	20241028	175400	32364110	18710	18710	18710	18710	0
189	20241028	175300	32364110	18710	18710	18710	18710	0
190	20241028	175200	32364110	18710	18710	18710	18710	0
191	20241028	175100	32364110	18710	18710	18710	18710	0
192	20241028	175000	32364110	18710	18710	18710	18710	0
193	20241028	174900	32364110	18710	18710	18710	18710	0
194	20241028	174800	32364110	18710	18710	18710	18710	0
195	20241028	174700	32364110	18710	18710	18710	18710	0
196	20241028	174600	32364110	18710	18710	18710	18710	0
197	20241028	174500	32364110	18710	18710	18710	18710	0
198	20241028	174400	32364110	18710	18710	18710	18710	0
199	20241028	174300	32364110	18710	18710	18710	18710	0
200	20241028	174200	32364110	18710	18710	18710	18710	0
201	20241028	174100	32364110	18710	18710	18710	18710	0
202	20241028	174000	32364110	18710	18710	18710	18710	0
203	20241028	173900	32364110	18710	18710	18710	18710	0
204	20241028	173800	32364110	18710	18710	18710	18710	0
205	20241028	173700	32364110	18710	18710	18710	18710	0
206	20241028	173600	32364110	18710	18710	18710	18710	0
207	20241028	173500	32364110	18710	18710	18710	18710	0
208	20241028	173400	32364110	18710	18710	18710	18710	0
209	20241028	173300	32364110	18710	18710	18710	18710	0
210	20241028	173200	32364110	18710	18710	18710	18710	0
211	20241028	173100	32364110	18710	18710	18710	18710	0
212	20241028	173000	32364110	18710	18710	18710	18710	6
213	20241028	172900	32364110	18710	18710	18710	18710	0
214	20241028	172800	32364110	18710	18710	18710	18710	0
215	20241028	172700	32364110	18710	18710	18710	18710	0
216	20241028	172600	32364110	18710	18710	18710	18710	0
217	20241028	172500	32364110	18710	18710	18710	18710	0
218	20241028	172400	32364110	18710	18710	18710	18710	0
219	20241028	172300	32364110	18710	18710	18710	18710	0
220	20241028	172200	32364110	18710	18710	18710	18710	0
221	20241028	172100	32364110	18710	18710	18710	18710	0
222	20241028	172000	32364110	18710	18710	18710	18710	0
223	20241028	171900	32364110	18710	18710	18710	18710	0
224	20241028	171800	32364110	18710	18710	18710	18710	0
225	20241028	171700	32364110	18710	18710	18710	18710	0
226	20241028	171600	32364110	18710	18710	18710	18710	0
227	20241028	171500	32364110	18710	18710	18710	18710	0
228	20241028	171400	32364110	18710	18710	18710	18710	0
229	20241028	171300	32364110	18710	18710	18710	18710	0
230	20241028	171200	32364110	18710	18710	18710	18710	0
231	20241028	171100	32364110	18710	18710	18710	18710	0
232	20241028	171000	32364110	18710	18710	18710	18710	0
233	20241028	170900	32364110	18710	18710	18710	18710	0
234	20241028	170800	32364110	18710	18710	18710	18710	0
235	20241028	170700	32364110	18710	18710	18710	18710	0
236	20241028	170600	32364110	18710	18710	18710	18710	0
237	20241028	170500	32364110	18710	18710	18710	18710	0
238	20241028	170400	32364110	18710	18710	18710	18710	0
239	20241028	170300	32364110	18710	18710	18710	18710	0
240	20241028	170200	32364110	18710	18710	18710	18710	0
241	20241028	170100	32364110	18710	18710	18710	18710	0
242	20241028	170000	32364110	18710	18710	18710	18710	6
243	20241028	165900	32364110	18710	18710	18710	18710	0
244	20241028	165800	32364110	18710	18710	18710	18710	0
245	20241028	165700	32364110	18710	18710	18710	18710	0
246	20241028	165600	32364110	18710	18710	18710	18710	0
247	20241028	165500	32364110	18710	18710	18710	18710	0
248	20241028	165400	32364110	18710	18710	18710	18710	0
249	20241028	165300	32364110	18710	18710	18710	18710	0
250	20241028	165200	32364110	18710	18710	18710	18710	0
251	20241028	165100	32364110	18710	18710	18710	18710	0
252	20241028	165000	32364110	18710	18710	18710	18710	0
253	20241028	164900	32364110	18710	18710	18710	18710	0
254	20241028	164800	32364110	18710	18710	18710	18710	0
255	20241028	164700	32364110	18710	18710	18710	18710	0
256	20241028	164600	32364110	18710	18710	18710	18710	0
257	20241028	164500	32364110	18710	18710	18710	18710	0
258	20241028	164400	32364110	18710	18710	18710	18710	0
259	20241028	164300	32364110	18710	18710	18710	18710	0
260	20241028	164200	32364110	18710	18710	18710	18710	0
261	20241028	164100	32364110	18710	18710	18710	18710	0
262	20241028	164000	32364110	18710	18710	18710	18710	0
263	20241028	163900	32364110	18710	18710	18710	18710	0
264	20241028	163800	32364110	18710	18710	18710	18710	0
265	20241028	163700	32364110	18710	18710	18710	18710	0
266	20241028	163600	32364110	18710	18710	18710	18710	0
267	20241028	163500	32364110	18710	18710	18710	18710	0
268	20241028	163400	32364110	18710	18710	18710	18710	0
269	20241028	163300	32364110	18710	18710	18710	18710	0
270	20241028	163200	32364110	18710	18710	18710	18710	0
271	20241028	163100	32364110	18710	18710	18710	18710	0
272	20241028	163000	32364110	18710	18710	18710	18710	6
273	20241028	162900	32364110	18710	18710	18710	18710	0
274	20241028	162800	32364110	18710	18710	18710	18710	0
275	20241028	162700	32364110	18710	18710	18710	18710	0
276	20241028	162600	32364110	18710	18710	18710	18710	0
277	20241028	162500	32364110	18710	18710	18710	18710	0
278	20241028	162400	32364110	18710	18710	18710	18710	0
279	20241028	162300	32364110	18710	18710	18710	18710	0
280	20241028	162200	32364110	18710	18710	18710	18710	0
281	20241028	162100	32364110	18710	18710	18710	18710	0
282	20241028	162000	32364110	18710	18710	18710	18710	0
283	20241028	161900	32364110	18710	18710	18710	18710	0
284	20241028	161800	32364110	18710	18710	18710	18710	0
285	20241028	161700	32364110	18710	18710	18710	18710	0
286	20241028	161600	32364110	18710	18710	18710	18710	0
287	20241028	161500	32364110	18710	18710	18710	18710	0
288	20241028	161400	32364110	18710	18710	18710	18710	0
289	20241028	161300	32364110	18710	18710	18710	18710	0
290	20241028	161200	32364110	18710	18710	18710	18710	0
291	20241028	161100	32364110	18710	18710	18710	18710	0
292	20241028	161000	32364110	18710	18710	18710	18710	0
293	20241028	160900	32364110	18710	18710	18710	18710	0
294	20241028	160800	32364110	18710	18710	18710	18710	0
295	20241028	160700	32364110	18710	18710	18710	18710	0
296	20241028	160600	32364110	18710	18710	18710	18710	0
297	20241028	160500	32364110	18710	18710	18710	18710	0
298	20241028	160400	32364110	18710	18710	18710	18710	0
299	20241028	160300	32364110	18710	18710	18710	18710	0
300	20241028	160200	32364110	18710	18710	18710	18710	0
301	20241028	160100	32364110	18710	18710	18710	18710	0
302	20241028	160000	32364110	18710	18710	18710	18710	6
303	20241028	155900	32364110	18710	18710	18710	18710	0
304	20241028	155800	32364110	18710	18710	18710	18710	0
305	20241028	155700	32364110	18710	18710	18710	18710	0
306	20241028	155600	32364110	18710	18710	18710	18710	0
307	20241028	155500	32364110	18710	18710	18710	18710	0
308	20241028	155400	32364110	18710	18710	18710	18710	0
309	20241028	155300	32364110	18710	18710	18710	18710	0
310	20241028	155200	32364110	18710	18710	18710	18710	0
311	20241028	155100	32364110	18710	18710	18710	18710	0
312	20241028	155000	32364110	18710	18710	18710	18710	0
313	20241028	154900	32364110	18710	18710	18710	18710	0
314	20241028	154800	32364110	18710	18710	18710	18710	0
315	20241028	154700	32364110	18710	18710	18710	18710	0
316	20241028	154600	32364110	18710	18710	18710	18710	0
317	20241028	154500	32364110	18710	18710	18710	18710	0
318	20241028	154400	32364110	18710	18710	18710	18710	0
319	20241028	154300	32364110	18710	18710	18710	18710	0
320	20241028	154200	32364110	18710	18710	18710	18710	0
321	20241028	154100	32364110	18710	18710	18710	18710	0
322	20241028	154000	32364110	18710	18710	18710	18710	0
323	20241028	153900	32364110	18710	18710	18710	18710	0
324	20241028	153800	32364110	18710	18710	18710	18710	0
325	20241028	153700	32364110	18710	18710	18710	18710	0
326	20241028	153600	32364110	18710	18710	18710	18710	0
327	20241028	153500	32364110	18710	18710	18710	18710	0
328	20241028	153400	32364110	18710	18710	18710	18710	0
329	20241028	153300	32364110	18710	18710	18710	18710	0
330	20241028	153200	32364110	18710	18710	18710	18710	0
331	20241028	153100	32364110	18710	18710	18710	18710	0
332	20241028	153000	32364110	18710	18710	18710	18710	12
333	20241028	152900	32251850	18710	18710	18710	18710	0
334	20241028	152800	32251850	18710	18710	18710	18710	0
335	20241028	152700	32251850	18710	18710	18710	18710	0
336	20241028	152600	32251850	18710	18710	18710	18710	0
337	20241028	152500	32251850	18710	18710	18710	18710	0
338	20241028	152400	32251850	18710	18710	18710	18710	0
339	20241028	152300	32251850	18710	18710	18710	18710	0
340	20241028	152200	32251850	18710	18710	18710	18710	0
341	20241028	152100	32251850	18710	18710	18710	18710	0
342	20241028	152000	32251850	18710	18710	18710	18710	0
343	20241028	151900	32251850	18710	18710	18710	18710	0
344	20241028	151800	32251850	18710	18710	18710	18710	0
345	20241028	151700	32251850	18710	18710	18710	18710	2
346	20241028	151600	32214430	18710	18710	18710	18710	0
347	20241028	151500	32214430	18710	18720	18720	18710	2
348	20241028	151400	32177000	18700	18700	18700	18700	0
349	20241028	151300	32177000	18700	18700	18700	18700	0
350	20241028	151200	32177000	18700	18700	18700	18700	0
351	20241028	151100	32177000	18700	18700	18700	18700	0
352	20241028	151000	32177000	18700	18700	18700	18700	0
353	20241028	150900	32177000	18700	18700	18700	18700	15
354	20241028	150800	31896500	18690	18690	18690	18690	0
355	20241028	150700	31896500	18690	18690	18690	18690	0
356	20241028	150600	31896500	18690	18690	18690	18690	0
357	20241028	150500	31896500	18690	18700	18700	18690	6
358	20241028	150400	31784310	18700	18700	18700	18700	1
359	20241028	150300	31765610	18690	18690	18690	18690	0
360	20241028	150200	31765610	18690	18690	18690	18690	3
361	20241028	150100	31709540	18690	18710	18710	18690	261
362	20241028	150000	26828900	18720	18720	18720	18720	31
363	20241028	145900	26248580	18720	18720	18720	18720	0
364	20241028	145800	26248580	18720	18720	18720	18720	2
365	20241028	145700	26211140	18710	18720	18720	18710	120
366	20241028	145600	23964890	18720	18720	18720	18720	0
367	20241028	145500	23964890	18720	18720	18720	18720	1
368	20241028	145400	23946170	18700	18700	18700	18700	0
369	20241028	145300	23946170	18700	18700	18700	18700	0
370	20241028	145200	23946170	18700	18710	18710	18700	57
371	20241028	145100	22879750	18700	18700	18700	18700	0
372	20241028	145000	22879750	18700	18720	18720	18700	31
373	20241028	144900	22299480	18710	18710	18710	18710	0
374	20241028	144800	22299480	18710	18720	18720	18710	2
375	20241028	144700	22262050	18700	18700	18700	18700	42
376	20241028	144600	21476650	18700	18700	18700	18700	0
377	20241028	144500	21476650	18700	18700	18700	18700	0
378	20241028	144400	21476650	18700	18700	18700	18700	27
379	20241028	144300	20971750	18710	18710	18710	18710	0
380	20241028	144200	20971750	18710	18710	18710	18710	0
381	20241028	144100	20971750	18710	18710	18710	18710	0
382	20241028	144000	20971750	18710	18710	18710	18710	1
383	20241028	143900	20953040	18710	18710	18710	18710	0
384	20241028	143800	20953040	18710	18720	18720	18710	2
385	20241028	143700	20915610	18700	18700	18700	18700	0
386	20241028	143600	20915610	18700	18700	18700	18700	0
387	20241028	143500	20915610	18700	18700	18700	18700	0
388	20241028	143400	20915610	18700	18700	18700	18700	0
389	20241028	143300	20915610	18700	18700	18700	18700	0
390	20241028	143200	20915610	18700	18700	18700	18700	0
391	20241028	143100	20915610	18700	18710	18710	18700	171
392	20241028	143000	17717900	18720	18720	18720	18720	1
393	20241028	142900	17699180	18720	18720	18720	18720	0
394	20241028	142800	17699180	18720	18720	18720	18720	2
395	20241028	142700	17661740	18720	18720	18720	18720	1
396	20241028	142600	17643020	18700	18700	18700	18700	0
397	20241028	142500	17643020	18700	18700	18700	18700	0
398	20241028	142400	17643020	18700	18700	18700	18700	0
399	20241028	142300	17643020	18700	18700	18700	18700	0
400	20241028	142200	17643020	18700	18700	18700	18700	0
401	20241028	142100	17643020	18700	18700	18700	18700	0
402	20241028	142000	17643020	18700	18700	18700	18700	0
403	20241028	141900	17643020	18700	18700	18700	18700	0
404	20241028	141800	17643020	18700	18730	18730	18700	82
405	20241028	141700	16108840	18730	18730	18730	18730	3
406	20241028	141600	16052650	18730	18730	18730	18730	3
407	20241028	141500	15996460	18730	18730	18730	18730	0
408	20241028	141400	15996460	18730	18730	18730	18730	0
409	20241028	141300	15996460	18730	18730	18730	18730	0
410	20241028	141200	15996460	18730	18730	18730	18730	0
411	20241028	141100	15996460	18730	18730	18730	18730	0
412	20241028	141000	15996460	18730	18730	18730	18730	0
413	20241028	140900	15996460	18730	18730	18730	18730	0
414	20241028	140800	15996460	18730	18730	18730	18730	1
415	20241028	140700	15977730	18730	18730	18730	18730	0
416	20241028	140600	15977730	18730	18730	18730	18730	1
417	20241028	140500	15959000	18730	18740	18740	18730	3
418	20241028	140400	15902790	18750	18750	18750	18750	0
419	20241028	140300	15902790	18750	18750	18750	18750	0
420	20241028	140200	15902790	18750	18750	18750	18750	0
421	20241028	140100	15902790	18750	18750	18750	18750	0
422	20241028	140000	15902790	18750	18750	18750	18750	0
423	20241028	135900	15902790	18750	18750	18750	18750	100
424	20241028	135800	14027790	18750	18750	18750	18750	1
425	20241028	135700	14009040	18750	18750	18750	18750	0
426	20241028	135600	14009040	18750	18750	18750	18750	1
427	20241028	135500	13990290	18720	18720	18720	18720	0
428	20241028	135400	13990290	18720	18720	18720	18720	0
429	20241028	135300	13990290	18720	18720	18720	18720	0
430	20241028	135200	13990290	18720	18720	18720	18720	0
431	20241028	135100	13990290	18720	18720	18720	18720	0
432	20241028	135000	13990290	18720	18720	18720	18720	0
433	20241028	134900	13990290	18720	18720	18720	18720	0
434	20241028	134800	13990290	18720	18720	18720	18720	0
435	20241028	134700	13990290	18720	18720	18720	18720	0
436	20241028	134600	13990290	18720	18720	18720	18720	1
437	20241028	134500	13971570	18720	18720	18720	18720	0
438	20241028	134400	13971570	18720	18720	18720	18720	0
439	20241028	134300	13971570	18720	18720	18720	18720	0
440	20241028	134200	13971570	18720	18720	18720	18720	0
441	20241028	134100	13971570	18720	18720	18720	18720	0
442	20241028	134000	13971570	18720	18720	18720	18720	0
443	20241028	133900	13971570	18720	18720	18720	18720	0
444	20241028	133800	13971570	18720	18710	18720	18710	14
445	20241028	133700	13709620	18710	18710	18710	18710	0
446	20241028	133600	13709620	18710	18710	18710	18710	1
447	20241028	133500	13690910	18710	18710	18710	18710	28
448	20241028	133400	13167030	18710	18710	18710	18710	1
449	20241028	133300	13148320	18700	18700	18700	18700	0
450	20241028	133200	13148320	18700	18710	18710	18700	24
451	20241028	133100	12699330	18710	18710	18710	18710	11
452	20241028	133000	12493520	18710	18710	18710	18710	3
453	20241028	132900	12437390	18720	18720	18720	18720	0
454	20241028	132800	12437390	18720	18720	18720	18720	1
455	20241028	132700	12418670	18720	18720	18720	18720	0
456	20241028	132600	12418670	18720	18720	18720	18720	0
457	20241028	132500	12418670	18720	18720	18720	18720	2
458	20241028	132400	12381230	18720	18720	18720	18720	5
459	20241028	132300	12287630	18710	18710	18710	18710	0
460	20241028	132200	12287630	18710	18710	18710	18710	0
461	20241028	132100	12287630	18710	18710	18710	18710	0
462	20241028	132000	12287630	18710	18710	18710	18710	0
463	20241028	131900	12287630	18710	18710	18710	18710	0
464	20241028	131800	12287630	18710	18720	18720	18710	2
465	20241028	131700	12250200	18720	18720	18720	18720	0
466	20241028	131600	12250200	18720	18720	18720	18720	0
467	20241028	131500	12250200	18720	18720	18720	18720	2
468	20241028	131400	12212760	18720	18720	18720	18720	0
469	20241028	131300	12212760	18720	18720	18720	18720	0
470	20241028	131200	12212760	18720	18720	18720	18720	0
471	20241028	131100	12212760	18720	18720	18720	18720	0
472	20241028	131000	12212760	18720	18720	18720	18720	0
473	20241028	130900	12212760	18720	18720	18720	18720	0
474	20241028	130800	12212760	18720	18720	18720	18720	1
475	20241028	130700	12194040	18710	18710	18710	18710	1
476	20241028	130600	12175330	18710	18710	18710	18710	0
477	20241028	130500	12175330	18710	18710	18710	18710	1
478	20241028	130400	12156620	18710	18710	18710	18710	1
479	20241028	130300	12137910	18710	18710	18710	18710	0
480	20241028	130200	12137910	18710	18710	18710	18710	0
481	20241028	130100	12137910	18710	18710	18710	18710	0
482	20241028	130000	12137910	18710	18710	18710	18710	0
483	20241028	125900	12137910	18710	18710	18710	18710	0
484	20241028	125800	12137910	18710	18710	18710	18710	1
485	20241028	125700	12119200	18710	18710	18710	18710	0
486	20241028	125600	12119200	18710	18710	18710	18710	6
487	20241028	125500	12006940	18710	18710	18710	18710	0
488	20241028	125400	12006940	18710	18710	18710	18710	2
489	20241028	125300	11969520	18700	18700	18700	18700	0
490	20241028	125200	11969520	18700	18700	18700	18700	0
491	20241028	125100	11969520	18700	18700	18700	18700	0
492	20241028	125000	11969520	18700	18700	18700	18700	5
493	20241028	124900	11876020	18710	18710	18710	18710	0
494	20241028	124800	11876020	18710	18700	18710	18700	2
495	20241028	124700	11838610	18710	18710	18710	18710	0
496	20241028	124600	11838610	18710	18710	18710	18710	0
497	20241028	124500	11838610	18710	18710	18710	18710	6
498	20241028	124400	11726350	18700	18700	18700	18700	0
499	20241028	124300	11726350	18700	18710	18710	18700	5
500	20241028	124200	11632840	18710	18710	18710	18710	0
501	20241028	124100	11632840	18710	18710	18710	18710	0
502	20241028	124000	11632840	18710	18710	18710	18710	0
503	20241028	123900	11632840	18710	18710	18710	18710	6
504	20241028	123800	11520580	18710	18710	18710	18710	1
505	20241028	123700	11501870	18710	18710	18710	18710	0
506	20241028	123600	11501870	18710	18710	18710	18710	0
507	20241028	123500	11501870	18710	18710	18710	18710	0
508	20241028	123400	11501870	18710	18710	18710	18710	1
509	20241028	123300	11483160	18710	18710	18710	18710	1
510	20241028	123200	11464450	18710	18710	18710	18710	0
511	20241028	123100	11464450	18710	18710	18710	18710	5
512	20241028	123000	11370900	18710	18710	18710	18710	0
513	20241028	122900	11370900	18710	18710	18710	18710	0
514	20241028	122800	11370900	18710	18710	18710	18710	1
515	20241028	122700	11352190	18700	18700	18700	18700	0
516	20241028	122600	11352190	18700	18700	18700	18700	0
517	20241028	122500	11352190	18700	18700	18700	18700	15
518	20241028	122400	11071690	18710	18710	18710	18710	1
519	20241028	122300	11052980	18710	18710	18710	18710	1
520	20241028	122200	11034270	18700	18700	18700	18700	0
521	20241028	122100	11034270	18700	18700	18700	18700	0
522	20241028	122000	11034270	18700	18700	18700	18700	1
523	20241028	121900	11015570	18710	18710	18710	18710	0
524	20241028	121800	11015570	18710	18710	18710	18710	1
525	20241028	121700	10996860	18700	18700	18700	18700	0
526	20241028	121600	10996860	18700	18700	18700	18700	2
527	20241028	121500	10959460	18710	18710	18710	18710	16
528	20241028	121400	10660100	18720	18720	18720	18720	0
529	20241028	121300	10660100	18720	18720	18720	18720	1
530	20241028	121200	10641380	18720	18720	18720	18720	1
531	20241028	121100	10622660	18720	18720	18720	18720	0
532	20241028	121000	10622660	18720	18720	18720	18720	0
533	20241028	120900	10622660	18720	18720	18720	18720	0
534	20241028	120800	10622660	18720	18720	18720	18720	1
535	20241028	120700	10603940	18720	18720	18720	18720	0
536	20241028	120600	10603940	18720	18720	18720	18720	0
537	20241028	120500	10603940	18720	18720	18720	18720	0
538	20241028	120400	10603940	18720	18720	18720	18720	1
539	20241028	120300	10585220	18710	18710	18710	18710	0
540	20241028	120200	10585220	18710	18720	18720	18710	5
541	20241028	120100	10491660	18720	18720	18720	18720	1
542	20241028	120000	10472940	18710	18710	18710	18710	0
543	20241028	115900	10472940	18710	18710	18710	18710	0
544	20241028	115800	10472940	18710	18710	18710	18710	0
545	20241028	115700	10472940	18710	18710	18710	18710	0
546	20241028	115600	10472940	18710	18710	18710	18710	0
547	20241028	115500	10472940	18710	18710	18710	18710	1
548	20241028	115400	10454230	18710	18730	18730	18710	2
549	20241028	115300	10416790	18750	18750	18750	18750	1
550	20241028	115200	10398040	18740	18740	18740	18740	0
551	20241028	115100	10398040	18740	18750	18750	18740	2
552	20241028	115000	10360550	18750	18750	18750	18750	0
553	20241028	114900	10360550	18750	18750	18750	18750	0
554	20241028	114800	10360550	18750	18750	18750	18750	2
555	20241028	114700	10323050	18750	18750	18750	18750	0
556	20241028	114600	10323050	18750	18750	18750	18750	0
557	20241028	114500	10323050	18750	18750	18750	18750	0
558	20241028	114400	10323050	18750	18750	18750	18750	0
559	20241028	114300	10323050	18750	18750	18750	18750	0
560	20241028	114200	10323050	18750	18750	18750	18750	1
561	20241028	114100	10304300	18750	18750	18750	18750	1
562	20241028	114000	10285550	18730	18730	18730	18730	0
563	20241028	113900	10285550	18730	18730	18730	18730	0
564	20241028	113800	10285550	18730	18730	18730	18730	0
565	20241028	113700	10285550	18730	18730	18730	18730	0
566	20241028	113600	10285550	18730	18730	18730	18730	0
567	20241028	113500	10285550	18730	18730	18730	18730	11
568	20241028	113400	10079520	18750	18750	18750	18750	0
569	20241028	113300	10079520	18750	18750	18750	18750	1
570	20241028	113200	10060770	18740	18740	18740	18740	0
571	20241028	113100	10060770	18740	18740	18740	18740	2
572	20241028	113000	10023290	18750	18750	18750	18750	1
573	20241028	112900	10004540	18750	18750	18750	18750	1
574	20241028	112800	9985790	18750	18750	18750	18750	0
575	20241028	112700	9985790	18750	18750	18750	18750	0
576	20241028	112600	9985790	18750	18750	18750	18750	0
577	20241028	112500	9985790	18750	18750	18750	18750	0
578	20241028	112400	9985790	18750	18750	18750	18750	0
579	20241028	112300	9985790	18750	18750	18750	18750	0
580	20241028	112200	9985790	18750	18750	18750	18750	1
581	20241028	112100	9967040	18730	18730	18730	18730	0
582	20241028	112000	9967040	18730	18730	18730	18730	0
583	20241028	111900	9967040	18730	18730	18730	18730	2
584	20241028	111800	9929580	18730	18740	18740	18730	10
585	20241028	111700	9742200	18750	18750	18750	18750	0
586	20241028	111600	9742200	18750	18750	18750	18750	1
587	20241028	111500	9723450	18750	18750	18750	18750	0
588	20241028	111400	9723450	18750	18750	18750	18750	0
589	20241028	111300	9723450	18750	18750	18750	18750	0
590	20241028	111200	9723450	18750	18750	18750	18750	1
591	20241028	111100	9704700	18750	18750	18750	18750	0
592	20241028	111000	9704700	18750	18750	18750	18750	0
593	20241028	110900	9704700	18750	18750	18750	18750	2
594	20241028	110800	9667200	18750	18750	18750	18750	0
595	20241028	110700	9667200	18750	18750	18750	18750	0
596	20241028	110600	9667200	18750	18750	18750	18750	0
597	20241028	110500	9667200	18750	18750	18750	18750	0
598	20241028	110400	9667200	18750	18750	18750	18750	0
599	20241028	110300	9667200	18750	18750	18750	18750	0
600	20241028	110200	9667200	18750	18750	18750	18750	1
601	20241028	110100	9648450	18750	18750	18750	18750	0
602	20241028	110000	9648450	18750	18750	18750	18750	0
603	20241028	105900	9648450	18750	18750	18750	18750	1
604	20241028	105800	9629700	18750	18750	18750	18750	0
605	20241028	105700	9629700	18750	18750	18750	18750	0
606	20241028	105600	9629700	18750	18750	18750	18750	0
607	20241028	105500	9629700	18750	18750	18750	18750	0
608	20241028	105400	9629700	18750	18750	18750	18750	0
609	20241028	105300	9629700	18750	18750	18750	18750	0
610	20241028	105200	9629700	18750	18750	18750	18750	0
611	20241028	105100	9629700	18750	18750	18750	18750	1
612	20241028	105000	9610950	18750	18750	18750	18750	0
613	20241028	104900	9610950	18750	18750	18750	18750	2
614	20241028	104800	9573450	18750	18750	18750	18750	0
615	20241028	104700	9573450	18750	18750	18750	18750	1
616	20241028	104600	9554700	18750	18750	18750	18750	1
617	20241028	104500	9535950	18730	18730	18730	18730	1
618	20241028	104400	9517220	18750	18750	18750	18750	1
619	20241028	104300	9498470	18750	18750	18750	18750	0
620	20241028	104200	9498470	18750	18750	18750	18750	0
621	20241028	104100	9498470	18750	18750	18750	18750	0
622	20241028	104000	9498470	18750	18750	18750	18750	0
623	20241028	103900	9498470	18750	18750	18750	18750	1
624	20241028	103800	9479720	18700	18700	18700	18700	0
625	20241028	103700	9479720	18700	18700	18700	18700	0
626	20241028	103600	9479720	18700	18700	18700	18700	0
627	20241028	103500	9479720	18700	18700	18700	18700	0
628	20241028	103400	9479720	18700	18700	18700	18700	0
629	20241028	103300	9479720	18700	18710	18710	18700	30
630	20241028	103200	8918450	18690	18690	18690	18690	0
631	20241028	103100	8918450	18690	18690	18690	18690	0
632	20241028	103000	8918450	18690	18690	18690	18690	0
633	20241028	102900	8918450	18690	18690	18690	18690	0
634	20241028	102800	8918450	18690	18690	18690	18690	0
635	20241028	102700	8918450	18690	18690	18690	18690	0
636	20241028	102600	8918450	18690	18690	18690	18690	0
637	20241028	102500	8918450	18690	18690	18690	18690	0
638	20241028	102400	8918450	18690	18690	18690	18690	0
639	20241028	102300	8918450	18690	18690	18690	18690	0
640	20241028	102200	8918450	18690	18690	18690	18690	0
641	20241028	102100	8918450	18690	18690	18690	18690	0
642	20241028	102000	8918450	18690	18690	18690	18690	0
643	20241028	101900	8918450	18690	18690	18690	18690	0
644	20241028	101800	8918450	18690	18690	18690	18690	0
645	20241028	101700	8918450	18690	18690	18690	18690	0
646	20241028	101600	8918450	18690	18690	18690	18690	0
647	20241028	101500	8918450	18690	18690	18690	18690	0
648	20241028	101400	8918450	18690	18690	18690	18690	0
649	20241028	101300	8918450	18690	18700	18700	18690	37
650	20241028	101200	8226610	18700	18700	18700	18700	0
651	20241028	101100	8226610	18700	18700	18700	18700	0
652	20241028	101000	8226610	18700	18710	18710	18700	2
653	20241028	100900	8189200	18710	18710	18710	18710	0
654	20241028	100800	8189200	18710	18710	18710	18710	1
655	20241028	100700	8170490	18690	18690	18690	18690	0
656	20241028	100600	8170490	18690	18690	18690	18690	0
657	20241028	100500	8170490	18690	18690	18690	18690	0
658	20241028	100400	8170490	18690	18690	18690	18690	16
659	20241028	100300	7871450	18690	18690	18690	18690	0
660	20241028	100200	7871450	18690	18710	18710	18690	107
661	20241028	100100	5870560	18750	18750	18750	18750	0
662	20241028	100000	5870560	18750	18750	18750	18750	0
663	20241028	095900	5870560	18750	18750	18750	18750	0
664	20241028	095800	5870560	18750	18750	18750	18750	0
665	20241028	095700	5870560	18750	18750	18750	18750	0
666	20241028	095600	5870560	18750	18750	18750	18750	0
667	20241028	095500	5870560	18750	18750	18750	18750	2
668	20241028	095400	5833060	18740	18740	18740	18740	0
669	20241028	095300	5833060	18740	18740	18740	18740	10
670	20241028	095200	5645660	18740	18740	18740	18740	1
671	20241028	095100	5626920	18700	18700	18700	18700	0
672	20241028	095000	5626920	18700	18700	18700	18700	0
673	20241028	094900	5626920	18700	18700	18700	18700	0
674	20241028	094800	5626920	18700	18700	18700	18700	0
675	20241028	094700	5626920	18700	18700	18700	18700	0
676	20241028	094600	5626920	18700	18700	18700	18700	0
677	20241028	094500	5626920	18700	18700	18700	18700	0
678	20241028	094400	5626920	18700	18700	18700	18700	0
679	20241028	094300	5626920	18700	18700	18700	18700	0
680	20241028	094200	5626920	18700	18700	18700	18700	12
681	20241028	094100	5402520	18700	18700	18700	18700	0
682	20241028	094000	5402520	18700	18700	18700	18700	0
683	20241028	093900	5402520	18700	18700	18700	18700	0
684	20241028	093800	5402520	18700	18700	18700	18700	0
685	20241028	093700	5402520	18700	18700	18700	18700	1
686	20241028	093600	5383820	18690	18690	18690	18690	0
687	20241028	093500	5383820	18690	18700	18700	18690	41
688	20241028	093400	4617500	18770	18770	18770	18770	1
689	20241028	093300	4598730	18700	18700	18700	18700	0
690	20241028	093200	4598730	18700	18700	18700	18700	0
691	20241028	093100	4598730	18700	18700	18700	18700	0
692	20241028	093000	4598730	18700	18700	18700	18700	0
693	20241028	092900	4598730	18700	18700	18700	18700	0
694	20241028	092800	4598730	18700	18700	18700	18700	1
695	20241028	092700	4580030	18700	18700	18700	18700	0
696	20241028	092600	4580030	18700	18700	18700	18700	1
697	20241028	092500	4561330	18700	18700	18700	18700	0
698	20241028	092400	4561330	18700	18690	18700	18690	90
699	20241028	092300	2879060	18690	18700	18700	18690	32
700	20241028	092200	2280970	18700	18700	18700	18700	0
701	20241028	092100	2280970	18700	18690	18700	18690	32
702	20241028	092000	1682880	18700	18700	18700	18700	0
703	20241028	091900	1682880	18700	18700	18700	18700	1
704	20241028	091800	1664180	18700	18700	18700	18700	0
705	20241028	091700	1664180	18700	18700	18700	18700	1
706	20241028	091600	1645480	18700	18700	18700	18700	0
707	20241028	091500	1645480	18700	18700	18700	18700	0
708	20241028	091400	1645480	18700	18690	18700	18690	2
709	20241028	091300	1608090	18700	18700	18700	18700	35
710	20241028	091200	953590	18700	18700	18700	18700	1
711	20241028	091100	934890	18700	18700	18700	18700	0
712	20241028	091000	934890	18700	18700	18700	18690	39
713	20241028	090900	205760	18860	18860	18860	18860	0
714	20241028	090800	205760	18860	18860	18860	18860	0
715	20241028	090700	205760	18860	18860	18860	18860	0
716	20241028	090600	205760	18860	18860	18860	18860	0
717	20241028	090500	205760	18860	18860	18860	18860	1
718	20241028	090400	186900	18690	18690	18690	18690	0
719	20241028	090300	186900	18690	18690	18690	18690	0
720	20241028	090200	186900	18690	18690	18690	18690	0
721	20241028	090100	186900	18690	18690	18690	18690	0
722	20241028	090000	186900	18690	18690	18690	18690	10