KissMeData/176750/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	202700	531102360	18850	18850	18850	18850	334
3	20241108	202600	531102360	18850	18850	18850	18850	0
4	20241108	202500	531102360	18850	18850	18850	18850	0
5	20241108	202400	531102360	18850	18850	18850	18850	0
6	20241108	202300	531102360	18850	18850	18850	18850	0
7	20241108	202200	531102360	18850	18850	18850	18850	0
8	20241108	202100	531102360	18850	18850	18850	18850	0
9	20241108	202000	531102360	18850	18850	18850	18850	0
10	20241108	201900	531102360	18850	18850	18850	18850	0
11	20241108	201800	531102360	18850	18850	18850	18850	0
12	20241108	201700	531102360	18850	18850	18850	18850	0
13	20241108	201600	531102360	18850	18850	18850	18850	0
14	20241108	201500	531102360	18850	18850	18850	18850	0
15	20241108	201400	531102360	18850	18850	18850	18850	0
16	20241108	201300	531102360	18850	18850	18850	18850	0
17	20241108	201200	531102360	18850	18850	18850	18850	0
18	20241108	201100	531102360	18850	18850	18850	18850	0
19	20241108	201000	531102360	18850	18850	18850	18850	0
20	20241108	200900	531102360	18850	18850	18850	18850	0
21	20241108	200800	531102360	18850	18850	18850	18850	0
22	20241108	200700	531102360	18850	18850	18850	18850	0
23	20241108	200600	531102360	18850	18850	18850	18850	0
24	20241108	200500	531102360	18850	18850	18850	18850	0
25	20241108	200400	531102360	18850	18850	18850	18850	0
26	20241108	200300	531102360	18850	18850	18850	18850	0
27	20241108	200200	531102360	18850	18850	18850	18850	0
28	20241108	200100	531102360	18850	18850	18850	18850	0
29	20241108	200000	531102360	18850	18850	18850	18850	0
30	20241108	195900	531102360	18850	18850	18850	18850	0
31	20241108	195800	531102360	18850	18850	18850	18850	0
32	20241108	195700	531102360	18850	18850	18850	18850	334
33	20241108	195600	531102360	18850	18850	18850	18850	0
34	20241108	195500	531102360	18850	18850	18850	18850	0
35	20241108	195400	531102360	18850	18850	18850	18850	0
36	20241108	195300	531102360	18850	18850	18850	18850	0
37	20241108	195200	531102360	18850	18850	18850	18850	0
38	20241108	195100	531102360	18850	18850	18850	18850	0
39	20241108	195000	531102360	18850	18850	18850	18850	0
40	20241108	194900	531102360	18850	18850	18850	18850	0
41	20241108	194800	531102360	18850	18850	18850	18850	0
42	20241108	194700	531102360	18850	18850	18850	18850	0
43	20241108	194600	531102360	18850	18850	18850	18850	0
44	20241108	194500	531102360	18850	18850	18850	18850	0
45	20241108	194400	531102360	18850	18850	18850	18850	0
46	20241108	194300	531102360	18850	18850	18850	18850	0
47	20241108	194200	531102360	18850	18850	18850	18850	0
48	20241108	194100	531102360	18850	18850	18850	18850	0
49	20241108	194000	531102360	18850	18850	18850	18850	0
50	20241108	193900	531102360	18850	18850	18850	18850	0
51	20241108	193800	531102360	18850	18850	18850	18850	0
52	20241108	193700	531102360	18850	18850	18850	18850	0
53	20241108	193600	531102360	18850	18850	18850	18850	0
54	20241108	193500	531102360	18850	18850	18850	18850	0
55	20241108	193400	531102360	18850	18850	18850	18850	0
56	20241108	193300	531102360	18850	18850	18850	18850	0
57	20241108	193200	531102360	18850	18850	18850	18850	0
58	20241108	193100	531102360	18850	18850	18850	18850	0
59	20241108	193000	531102360	18850	18850	18850	18850	0
60	20241108	192900	531102360	18850	18850	18850	18850	0
61	20241108	192800	531102360	18850	18850	18850	18850	0
62	20241108	192700	531102360	18850	18850	18850	18850	334
63	20241108	192600	531102360	18850	18850	18850	18850	0
64	20241108	192500	531102360	18850	18850	18850	18850	0
65	20241108	192400	531102360	18850	18850	18850	18850	0
66	20241108	192300	531102360	18850	18850	18850	18850	0
67	20241108	192200	531102360	18850	18850	18850	18850	0
68	20241108	192100	531102360	18850	18850	18850	18850	0
69	20241108	192000	531102360	18850	18850	18850	18850	0
70	20241108	191900	531102360	18850	18850	18850	18850	0
71	20241108	191800	531102360	18850	18850	18850	18850	0
72	20241108	191700	531102360	18850	18850	18850	18850	0
73	20241108	191600	531102360	18850	18850	18850	18850	0
74	20241108	191500	531102360	18850	18850	18850	18850	0
75	20241108	191400	531102360	18850	18850	18850	18850	0
76	20241108	191300	531102360	18850	18850	18850	18850	0
77	20241108	191200	531102360	18850	18850	18850	18850	0
78	20241108	191100	531102360	18850	18850	18850	18850	0
79	20241108	191000	531102360	18850	18850	18850	18850	0
80	20241108	190900	531102360	18850	18850	18850	18850	0
81	20241108	190800	531102360	18850	18850	18850	18850	0
82	20241108	190700	531102360	18850	18850	18850	18850	0
83	20241108	190600	531102360	18850	18850	18850	18850	0
84	20241108	190500	531102360	18850	18850	18850	18850	0
85	20241108	190400	531102360	18850	18850	18850	18850	0
86	20241108	190300	531102360	18850	18850	18850	18850	0
87	20241108	190200	531102360	18850	18850	18850	18850	0
88	20241108	190100	531102360	18850	18850	18850	18850	0
89	20241108	190000	531102360	18850	18850	18850	18850	0
90	20241108	185900	531102360	18850	18850	18850	18850	0
91	20241108	185800	531102360	18850	18850	18850	18850	0
92	20241108	185700	531102360	18850	18850	18850	18850	334
93	20241108	185600	531102360	18850	18850	18850	18850	0
94	20241108	185500	531102360	18850	18850	18850	18850	0
95	20241108	185400	531102360	18850	18850	18850	18850	0
96	20241108	185300	531102360	18850	18850	18850	18850	0
97	20241108	185200	531102360	18850	18850	18850	18850	0
98	20241108	185100	531102360	18850	18850	18850	18850	0
99	20241108	185000	531102360	18850	18850	18850	18850	0
100	20241108	184900	531102360	18850	18850	18850	18850	0
101	20241108	184800	531102360	18850	18850	18850	18850	0
102	20241108	184700	531102360	18850	18850	18850	18850	0
103	20241108	184600	531102360	18850	18850	18850	18850	0
104	20241108	184500	531102360	18850	18850	18850	18850	0
105	20241108	184400	531102360	18850	18850	18850	18850	0
106	20241108	184300	531102360	18850	18850	18850	18850	0
107	20241108	184200	531102360	18850	18850	18850	18850	0
108	20241108	184100	531102360	18850	18850	18850	18850	0
109	20241108	184000	531102360	18850	18850	18850	18850	0
110	20241108	183900	531102360	18850	18850	18850	18850	0
111	20241108	183800	531102360	18850	18850	18850	18850	0
112	20241108	183700	531102360	18850	18850	18850	18850	0
113	20241108	183600	531102360	18850	18850	18850	18850	0
114	20241108	183500	531102360	18850	18850	18850	18850	0
115	20241108	183400	531102360	18850	18850	18850	18850	0
116	20241108	183300	531102360	18850	18850	18850	18850	0
117	20241108	183200	531102360	18850	18850	18850	18850	0
118	20241108	183100	531102360	18850	18850	18850	18850	0
119	20241108	183000	531102360	18850	18850	18850	18850	0
120	20241108	182900	531102360	18850	18850	18850	18850	0
121	20241108	182800	531102360	18850	18850	18850	18850	0
122	20241108	182700	531102360	18850	18850	18850	18850	334
123	20241108	182600	531102360	18850	18850	18850	18850	0
124	20241108	182500	531102360	18850	18850	18850	18850	0
125	20241108	182400	531102360	18850	18850	18850	18850	0
126	20241108	182300	531102360	18850	18850	18850	18850	0
127	20241108	182200	531102360	18850	18850	18850	18850	0
128	20241108	182100	531102360	18850	18850	18850	18850	0
129	20241108	182000	531102360	18850	18850	18850	18850	0
130	20241108	181900	531102360	18850	18850	18850	18850	0
131	20241108	181800	531102360	18850	18850	18850	18850	0
132	20241108	181700	531102360	18850	18850	18850	18850	0
133	20241108	181600	531102360	18850	18850	18850	18850	0
134	20241108	181500	531102360	18850	18850	18850	18850	0
135	20241108	181400	531102360	18850	18850	18850	18850	0
136	20241108	181300	531102360	18850	18850	18850	18850	0
137	20241108	181200	531102360	18850	18850	18850	18850	0
138	20241108	181100	531102360	18850	18850	18850	18850	0
139	20241108	181000	531102360	18850	18850	18850	18850	0
140	20241108	180900	531102360	18850	18850	18850	18850	0
141	20241108	180800	531102360	18850	18850	18850	18850	0
142	20241108	180700	531102360	18850	18850	18850	18850	0
143	20241108	180600	531102360	18850	18850	18850	18850	0
144	20241108	180500	531102360	18850	18850	18850	18850	0
145	20241108	180400	531102360	18850	18850	18850	18850	0
146	20241108	180300	531102360	18850	18850	18850	18850	0
147	20241108	180200	531102360	18850	18850	18850	18850	0
148	20241108	180100	531102360	18850	18850	18850	18850	0
149	20241108	180000	531102360	18850	18850	18850	18850	0
150	20241108	175900	531102360	18850	18850	18850	18850	0
151	20241108	175800	531102360	18850	18850	18850	18850	0
152	20241108	175700	531102360	18850	18850	18850	18850	334
153	20241108	175600	531102360	18850	18850	18850	18850	0
154	20241108	175500	531102360	18850	18850	18850	18850	0
155	20241108	175400	531102360	18850	18850	18850	18850	0
156	20241108	175300	531102360	18850	18850	18850	18850	0
157	20241108	175200	531102360	18850	18850	18850	18850	0
158	20241108	175100	531102360	18850	18850	18850	18850	0
159	20241108	175000	531102360	18850	18850	18850	18850	0
160	20241108	174900	531102360	18850	18850	18850	18850	0
161	20241108	174800	531102360	18850	18850	18850	18850	0
162	20241108	174700	531102360	18850	18850	18850	18850	0
163	20241108	174600	531102360	18850	18850	18850	18850	0
164	20241108	174500	531102360	18850	18850	18850	18850	0
165	20241108	174400	531102360	18850	18850	18850	18850	0
166	20241108	174300	531102360	18850	18850	18850	18850	0
167	20241108	174200	531102360	18850	18850	18850	18850	0
168	20241108	174100	531102360	18850	18850	18850	18850	0
169	20241108	174000	531102360	18850	18850	18850	18850	0
170	20241108	173900	531102360	18850	18850	18850	18850	0
171	20241108	173800	531102360	18850	18850	18850	18850	0
172	20241108	173700	531102360	18850	18850	18850	18850	0
173	20241108	173600	531102360	18850	18850	18850	18850	0
174	20241108	173500	531102360	18850	18850	18850	18850	0
175	20241108	173400	531102360	18850	18850	18850	18850	0
176	20241108	173300	531102360	18850	18850	18850	18850	0
177	20241108	173200	531102360	18850	18850	18850	18850	0
178	20241108	173100	531102360	18850	18850	18850	18850	0
179	20241108	173000	531102360	18850	18850	18850	18850	0
180	20241108	172900	531102360	18850	18850	18850	18850	0
181	20241108	172800	531102360	18850	18850	18850	18850	0
182	20241108	172700	531102360	18850	18850	18850	18850	334
183	20241108	172600	531102360	18850	18850	18850	18850	0
184	20241108	172500	531102360	18850	18850	18850	18850	0
185	20241108	172400	531102360	18850	18850	18850	18850	0
186	20241108	172300	531102360	18850	18850	18850	18850	0
187	20241108	172200	531102360	18850	18850	18850	18850	0
188	20241108	172100	531102360	18850	18850	18850	18850	0
189	20241108	172000	531102360	18850	18850	18850	18850	0
190	20241108	171900	531102360	18850	18850	18850	18850	0
191	20241108	171800	531102360	18850	18850	18850	18850	0
192	20241108	171700	531102360	18850	18850	18850	18850	0
193	20241108	171600	531102360	18850	18850	18850	18850	0
194	20241108	171500	531102360	18850	18850	18850	18850	0
195	20241108	171400	531102360	18850	18850	18850	18850	0
196	20241108	171300	531102360	18850	18850	18850	18850	0
197	20241108	171200	531102360	18850	18850	18850	18850	0
198	20241108	171100	531102360	18850	18850	18850	18850	0
199	20241108	171000	531102360	18850	18850	18850	18850	0
200	20241108	170900	531102360	18850	18850	18850	18850	0
201	20241108	170800	531102360	18850	18850	18850	18850	0
202	20241108	170700	531102360	18850	18850	18850	18850	0
203	20241108	170600	531102360	18850	18850	18850	18850	0
204	20241108	170500	531102360	18850	18850	18850	18850	0
205	20241108	170400	531102360	18850	18850	18850	18850	0
206	20241108	170300	531102360	18850	18850	18850	18850	0
207	20241108	170200	531102360	18850	18850	18850	18850	0
208	20241108	170100	531102360	18850	18850	18850	18850	0
209	20241108	170000	531102360	18850	18850	18850	18850	0
210	20241108	165900	531102360	18850	18850	18850	18850	0
211	20241108	165800	531102360	18850	18850	18850	18850	0
212	20241108	165700	531102360	18850	18850	18850	18850	334
213	20241108	165600	531102360	18850	18850	18850	18850	0
214	20241108	165500	531102360	18850	18850	18850	18850	0
215	20241108	165400	531102360	18850	18850	18850	18850	0
216	20241108	165300	531102360	18850	18850	18850	18850	0
217	20241108	165200	531102360	18850	18850	18850	18850	0
218	20241108	165100	531102360	18850	18850	18850	18850	0
219	20241108	165000	531102360	18850	18850	18850	18850	0
220	20241108	164900	531102360	18850	18850	18850	18850	0
221	20241108	164800	531102360	18850	18850	18850	18850	0
222	20241108	164700	531102360	18850	18850	18850	18850	0
223	20241108	164600	531102360	18850	18850	18850	18850	0
224	20241108	164500	531102360	18850	18850	18850	18850	0
225	20241108	164400	531102360	18850	18850	18850	18850	0
226	20241108	164300	531102360	18850	18850	18850	18850	0
227	20241108	164200	531102360	18850	18850	18850	18850	0
228	20241108	164100	531102360	18850	18850	18850	18850	0
229	20241108	164000	531102360	18850	18850	18850	18850	0
230	20241108	163900	531102360	18850	18850	18850	18850	0
231	20241108	163800	531102360	18850	18850	18850	18850	0
232	20241108	163700	531102360	18850	18850	18850	18850	0
233	20241108	163600	531102360	18850	18850	18850	18850	0
234	20241108	163500	531102360	18850	18850	18850	18850	0
235	20241108	163400	531102360	18850	18850	18850	18850	0
236	20241108	163300	531102360	18850	18850	18850	18850	0
237	20241108	163200	531102360	18850	18850	18850	18850	0
238	20241108	163100	531102360	18850	18850	18850	18850	0
239	20241108	163000	531102360	18850	18850	18850	18850	0
240	20241108	162900	531102360	18850	18850	18850	18850	0
241	20241108	162800	531102360	18850	18850	18850	18850	0
242	20241108	162700	531102360	18850	18850	18850	18850	334
243	20241108	162600	531102360	18850	18850	18850	18850	0
244	20241108	162500	531102360	18850	18850	18850	18850	0
245	20241108	162400	531102360	18850	18850	18850	18850	0
246	20241108	162300	531102360	18850	18850	18850	18850	0
247	20241108	162200	531102360	18850	18850	18850	18850	0
248	20241108	162100	531102360	18850	18850	18850	18850	0
249	20241108	162000	531102360	18850	18850	18850	18850	0
250	20241108	161900	531102360	18850	18850	18850	18850	0
251	20241108	161800	531102360	18850	18850	18850	18850	0
252	20241108	161700	531102360	18850	18850	18850	18850	0
253	20241108	161600	531102360	18850	18850	18850	18850	0
254	20241108	161500	531102360	18850	18850	18850	18850	0
255	20241108	161400	531102360	18850	18850	18850	18850	0
256	20241108	161300	531102360	18850	18850	18850	18850	0
257	20241108	161200	531102360	18850	18850	18850	18850	0
258	20241108	161100	531102360	18850	18850	18850	18850	0
259	20241108	161000	531102360	18850	18850	18850	18850	0
260	20241108	160900	531102360	18850	18850	18850	18850	0
261	20241108	160800	531102360	18850	18850	18850	18850	0
262	20241108	160700	531102360	18850	18850	18850	18850	0
263	20241108	160600	531102360	18850	18850	18850	18850	0
264	20241108	160500	531102360	18850	18850	18850	18850	0
265	20241108	160400	531102360	18850	18850	18850	18850	0
266	20241108	160300	531102360	18850	18850	18850	18850	0
267	20241108	160200	531102360	18850	18850	18850	18850	0
268	20241108	160100	531102360	18850	18850	18850	18850	0
269	20241108	160000	531102360	18850	18850	18850	18850	0
270	20241108	155900	531102360	18850	18850	18850	18850	0
271	20241108	155800	531102360	18850	18850	18850	18850	0
272	20241108	155700	531102360	18850	18850	18850	18850	334
273	20241108	155600	531102360	18850	18850	18850	18850	0
274	20241108	155500	531102360	18850	18850	18850	18850	0
275	20241108	155400	531102360	18850	18850	18850	18850	0
276	20241108	155300	531102360	18850	18850	18850	18850	0
277	20241108	155200	531102360	18850	18850	18850	18850	0
278	20241108	155100	531102360	18850	18850	18850	18850	0
279	20241108	155000	531102360	18850	18850	18850	18850	0
280	20241108	154900	531102360	18850	18850	18850	18850	0
281	20241108	154800	531102360	18850	18850	18850	18850	0
282	20241108	154700	531102360	18850	18850	18850	18850	0
283	20241108	154600	531102360	18850	18850	18850	18850	0
284	20241108	154500	531102360	18850	18850	18850	18850	0
285	20241108	154400	531102360	18850	18850	18850	18850	0
286	20241108	154300	531102360	18850	18850	18850	18850	0
287	20241108	154200	531102360	18850	18850	18850	18850	0
288	20241108	154100	531102360	18850	18850	18850	18850	0
289	20241108	154000	531102360	18850	18850	18850	18850	0
290	20241108	153900	531102360	18850	18850	18850	18850	0
291	20241108	153800	531102360	18850	18850	18850	18850	0
292	20241108	153700	531102360	18850	18850	18850	18850	0
293	20241108	153600	531102360	18850	18850	18850	18850	0
294	20241108	153500	531102360	18850	18850	18850	18850	0
295	20241108	153400	531102360	18850	18850	18850	18850	0
296	20241108	153300	531102360	18850	18850	18850	18850	0
297	20241108	153200	531102360	18850	18850	18850	18850	0
298	20241108	153100	531102360	18850	18850	18850	18850	0
299	20241108	153000	531102360	18850	18850	18850	18850	334
300	20241108	152900	524806460	18850	18850	18850	18850	0
301	20241108	152800	524806460	18850	18850	18850	18850	0
302	20241108	152700	524806460	18850	18850	18850	18850	0
303	20241108	152600	524806460	18850	18850	18850	18850	0
304	20241108	152500	524806460	18850	18850	18850	18850	0
305	20241108	152400	524806460	18850	18850	18850	18850	0
306	20241108	152300	524806460	18850	18850	18850	18850	0
307	20241108	152200	524806460	18850	18850	18850	18850	0
308	20241108	152100	524806460	18850	18850	18850	18850	0
309	20241108	152000	524806460	18850	18850	18850	18850	0
310	20241108	151900	524806460	18850	18850	18850	18850	0
311	20241108	151800	524806460	18850	18800	18850	18800	46
312	20241108	151700	523940810	18700	18700	18700	18700	0
313	20241108	151600	523940810	18700	18700	18700	18700	6
314	20241108	151500	523828610	18700	18700	18700	18700	0
315	20241108	151400	523828610	18700	18700	18700	18700	0
316	20241108	151300	523828610	18700	18700	18700	18700	0
317	20241108	151200	523828610	18700	18700	18700	18700	1
318	20241108	151100	523809910	18500	18500	18500	18500	251
319	20241108	151000	519166410	18500	18500	18500	18500	0
320	20241108	150900	519166410	18500	18610	18610	18500	749
321	20241108	150800	505294290	18700	18700	18700	18700	0
322	20241108	150700	505294290	18700	18700	18700	18700	0
323	20241108	150600	505294290	18700	18700	18700	18700	0
324	20241108	150500	505294290	18700	18700	18700	18700	0
325	20241108	150400	505294290	18700	18610	18700	18610	15
326	20241108	150300	505014870	18620	18620	18620	18620	100
327	20241108	150200	503152870	18610	18550	18610	18550	946
328	20241108	150100	485578230	18500	18500	18500	18500	0
329	20241108	150000	485578230	18500	18500	18500	18500	0
330	20241108	145900	485578230	18500	18500	18500	18500	0
331	20241108	145800	485578230	18500	18500	18500	18500	0
332	20241108	145700	485578230	18500	18500	18500	18500	0
333	20241108	145600	485578230	18500	18500	18500	18500	0
334	20241108	145500	485578230	18500	18500	18500	18500	42
335	20241108	145400	484801230	18500	18500	18500	18500	0
336	20241108	145300	484801230	18500	18500	18500	18500	47
337	20241108	145200	483931730	18500	18500	18500	18500	25
338	20241108	145100	483469230	18500	18500	18500	18500	5
339	20241108	145000	483376730	18500	18500	18500	18500	410
340	20241108	144900	475791730	18500	18500	18500	18500	0
341	20241108	144800	475791730	18500	18500	18500	18500	0
342	20241108	144700	475791730	18500	18500	18500	18500	0
343	20241108	144600	475791730	18500	18500	18500	18500	0
344	20241108	144500	475791730	18500	18500	18500	18500	700
345	20241108	144400	462841730	18500	18500	18500	18500	0
346	20241108	144300	462841730	18500	18500	18500	18500	81
347	20241108	144200	461343230	18500	18500	18500	18500	0
348	20241108	144100	461343230	18500	18500	18500	18500	0
349	20241108	144000	461343230	18500	18480	18500	18480	500
350	20241108	143900	452095770	18500	18500	18500	18500	0
351	20241108	143800	452095770	18500	18500	18500	18500	0
352	20241108	143700	452095770	18500	18500	18500	18500	0
353	20241108	143600	452095770	18500	18500	18500	18500	0
354	20241108	143500	452095770	18500	18500	18500	18500	0
355	20241108	143400	452095770	18500	18500	18500	18500	1
356	20241108	143300	452077270	18500	18500	18500	18500	0
357	20241108	143200	452077270	18500	18500	18500	18500	0
358	20241108	143100	452077270	18500	18500	18500	18500	54
359	20241108	143000	451078270	18490	18490	18490	18490	0
360	20241108	142900	451078270	18490	18490	18490	18490	2
361	20241108	142800	451041290	18400	18400	18400	18400	0
362	20241108	142700	451041290	18400	18400	18400	18400	0
363	20241108	142600	451041290	18400	18400	18400	18400	0
364	20241108	142500	451041290	18400	18400	18400	18400	0
365	20241108	142400	451041290	18400	18400	18400	18400	0
366	20241108	142300	451041290	18400	18400	18400	18400	0
367	20241108	142200	451041290	18400	18400	18400	18400	0
368	20241108	142100	451041290	18400	18400	18400	18400	0
369	20241108	142000	451041290	18400	18400	18400	18400	0
370	20241108	141900	451041290	18400	18400	18400	18400	0
371	20241108	141800	451041290	18400	18400	18400	18400	0
372	20241108	141700	451041290	18400	18400	18400	18400	0
373	20241108	141600	451041290	18400	18400	18400	18400	0
374	20241108	141500	451041290	18400	18400	18400	18400	0
375	20241108	141400	451041290	18400	18400	18400	18400	40
376	20241108	141300	450305290	18400	18400	18400	18400	0
377	20241108	141200	450305290	18400	18400	18400	18400	0
378	20241108	141100	450305290	18400	18400	18400	18400	0
379	20241108	141000	450305290	18400	18400	18400	18400	0
380	20241108	140900	450305290	18400	18400	18400	18400	0
381	20241108	140800	450305290	18400	18400	18400	18400	238
382	20241108	140700	445926090	18400	18400	18400	18400	300
383	20241108	140600	440406090	18500	18500	18500	18500	0
384	20241108	140500	440406090	18500	18500	18500	18500	50
385	20241108	140400	439481090	18400	18400	18400	18400	0
386	20241108	140300	439481090	18400	18400	18400	18400	0
387	20241108	140200	439481090	18400	18400	18400	18400	0
388	20241108	140100	439481090	18400	18400	18400	18400	500
389	20241108	140000	430281090	18400	18400	18400	18400	0
390	20241108	135900	430281090	18400	18400	18400	18400	0
391	20241108	135800	430281090	18400	18400	18400	18400	0
392	20241108	135700	430281090	18400	18400	18400	18400	0
393	20241108	135600	430281090	18400	18400	18400	18400	609
394	20241108	135500	419075490	18400	18410	18410	18400	600
395	20241108	135400	408034490	18500	18500	18500	18500	0
396	20241108	135300	408034490	18500	18500	18500	18500	1
397	20241108	135200	408015990	18400	18400	18400	18400	0
398	20241108	135100	408015990	18400	18400	18400	18400	0
399	20241108	135000	408015990	18400	18400	18400	18400	0
400	20241108	134900	408015990	18400	18400	18400	18400	40
401	20241108	134800	407279990	18490	18490	18490	18490	0
402	20241108	134700	407279990	18490	18490	18490	18490	0
403	20241108	134600	407279990	18490	18490	18490	18490	0
404	20241108	134500	407279990	18490	18490	18490	18490	0
405	20241108	134400	407279990	18490	18490	18490	18490	0
406	20241108	134300	407279990	18490	18490	18490	18490	10
407	20241108	134200	407095090	18500	18500	18500	18500	0
408	20241108	134100	407095090	18500	18500	18500	18500	0
409	20241108	134000	407095090	18500	18500	18500	18500	0
410	20241108	133900	407095090	18500	18500	18500	18500	0
411	20241108	133800	407095090	18500	18500	18500	18500	0
412	20241108	133700	407095090	18500	18500	18500	18500	0
413	20241108	133600	407095090	18500	18500	18500	18500	0
414	20241108	133500	407095090	18500	18500	18500	18500	0
415	20241108	133400	407095090	18500	18500	18500	18500	0
416	20241108	133300	407095090	18500	18500	18500	18500	0
417	20241108	133200	407095090	18500	18500	18500	18500	0
418	20241108	133100	407095090	18500	18500	18500	18500	400
419	20241108	133000	399695090	18500	18500	18500	18500	46
420	20241108	132900	398844090	18500	18500	18500	18500	0
421	20241108	132800	398844090	18500	18500	18500	18500	0
422	20241108	132700	398844090	18500	18500	18500	18500	0
423	20241108	132600	398844090	18500	18500	18500	18500	0
424	20241108	132500	398844090	18500	18500	18500	18500	0
425	20241108	132400	398844090	18500	18500	18500	18500	0
426	20241108	132300	398844090	18500	18500	18500	18500	0
427	20241108	132200	398844090	18500	18500	18500	18500	0
428	20241108	132100	398844090	18500	18500	18500	18500	0
429	20241108	132000	398844090	18500	18500	18500	18500	0
430	20241108	131900	398844090	18500	18500	18500	18500	2
431	20241108	131800	398807090	18500	18500	18500	18500	0
432	20241108	131700	398807090	18500	18500	18500	18500	0
433	20241108	131600	398807090	18500	18500	18500	18500	0
434	20241108	131500	398807090	18500	18500	18500	18500	0
435	20241108	131400	398807090	18500	18500	18500	18500	0
436	20241108	131300	398807090	18500	18500	18500	18500	0
437	20241108	131200	398807090	18500	18500	18500	18500	0
438	20241108	131100	398807090	18500	18500	18500	18500	0
439	20241108	131000	398807090	18500	18500	18500	18500	0
440	20241108	130900	398807090	18500	18500	18500	18500	22
441	20241108	130800	398400090	18500	18500	18500	18500	0
442	20241108	130700	398400090	18500	18500	18500	18500	0
443	20241108	130600	398400090	18500	18500	18500	18500	0
444	20241108	130500	398400090	18500	18500	18500	18500	625
445	20241108	130400	386837590	18500	18500	18500	18500	500
446	20241108	130300	377587590	18500	18500	18500	18500	0
447	20241108	130200	377587590	18500	18500	18500	18500	500
448	20241108	130100	368337590	18500	18510	18510	18500	1192
449	20241108	130000	346276540	18550	18550	18550	18550	0
450	20241108	125900	346276540	18550	18550	18550	18550	0
451	20241108	125800	346276540	18550	18550	18550	18550	0
452	20241108	125700	346276540	18550	18550	18550	18550	0
453	20241108	125600	346276540	18550	18550	18550	18550	0
454	20241108	125500	346276540	18550	18550	18550	18550	6
455	20241108	125400	346165240	18550	18550	18550	18550	16
456	20241108	125300	345868440	18550	18550	18550	18550	0
457	20241108	125200	345868440	18550	18550	18550	18550	0
458	20241108	125100	345868440	18550	18550	18550	18550	0
459	20241108	125000	345868440	18550	18550	18550	18550	5
460	20241108	124900	345775690	18500	18500	18500	18500	0
461	20241108	124800	345775690	18500	18500	18500	18500	0
462	20241108	124700	345775690	18500	18500	18500	18500	0
463	20241108	124600	345775690	18500	18500	18500	18500	0
464	20241108	124500	345775690	18500	18500	18500	18500	0
465	20241108	124400	345775690	18500	18500	18500	18500	0
466	20241108	124300	345775690	18500	18500	18500	18500	0
467	20241108	124200	345775690	18500	18500	18500	18500	0
468	20241108	124100	345775690	18500	18500	18500	18500	0
469	20241108	124000	345775690	18500	18500	18500	18500	0
470	20241108	123900	345775690	18500	18500	18500	18500	0
471	20241108	123800	345775690	18500	18500	18500	18500	83
472	20241108	123700	344240190	18510	18510	18510	18510	0
473	20241108	123600	344240190	18510	18510	18510	18510	0
474	20241108	123500	344240190	18510	18510	18510	18510	150
475	20241108	123400	341463690	18550	18550	18550	18550	0
476	20241108	123300	341463690	18550	18550	18550	18550	0
477	20241108	123200	341463690	18550	18550	18550	18550	0
478	20241108	123100	341463690	18550	18550	18550	18550	0
479	20241108	123000	341463690	18550	18550	18550	18550	0
480	20241108	122900	341463690	18550	18550	18550	18550	0
481	20241108	122800	341463690	18550	18550	18550	18550	0
482	20241108	122700	341463690	18550	18550	18550	18550	0
483	20241108	122600	341463690	18550	18550	18550	18550	0
484	20241108	122500	341463690	18550	18550	18550	18550	0
485	20241108	122400	341463690	18550	18550	18550	18550	0
486	20241108	122300	341463690	18550	18550	18550	18550	27
487	20241108	122200	340962840	18550	18550	18550	18550	0
488	20241108	122100	340962840	18550	18550	18550	18550	0
489	20241108	122000	340962840	18550	18550	18550	18550	1
490	20241108	121900	340944290	18550	18550	18550	18550	0
491	20241108	121800	340944290	18550	18550	18550	18550	0
492	20241108	121700	340944290	18550	18550	18550	18550	10
493	20241108	121600	340758790	18550	18550	18550	18550	9
494	20241108	121500	340591840	18550	18550	18550	18550	0
495	20241108	121400	340591840	18550	18550	18550	18550	0
496	20241108	121300	340591840	18550	18550	18550	18550	0
497	20241108	121200	340591840	18550	18550	18550	18550	0
498	20241108	121100	340591840	18550	18550	18550	18550	320
499	20241108	121000	334655840	18550	18550	18550	18550	0
500	20241108	120900	334655840	18550	18550	18550	18550	0
501	20241108	120800	334655840	18550	18550	18550	18550	172
502	20241108	120700	331465240	18550	18530	18550	18530	1000
503	20241108	120600	312917050	18260	18260	18260	18260	0
504	20241108	120500	312917050	18260	18260	18260	18260	0
505	20241108	120400	312917050	18260	18260	18260	18260	2
506	20241108	120300	312880530	18510	18510	18510	18510	53
507	20241108	120200	311899500	18540	18540	18540	18540	0
508	20241108	120100	311899500	18540	18540	18540	18540	0
509	20241108	120000	311899500	18540	18540	18540	18540	27
510	20241108	115900	311398920	18540	18540	18540	18540	0
511	20241108	115800	311398920	18540	18530	18540	18530	152
512	20241108	115700	308581840	18520	18520	18520	18520	100
513	20241108	115600	306729840	18510	18510	18510	18510	100
514	20241108	115500	304878840	18500	18500	18500	18500	0
515	20241108	115400	304878840	18500	18500	18500	18500	0
516	20241108	115300	304878840	18500	18500	18500	18500	0
517	20241108	115200	304878840	18500	18500	18500	18500	0
518	20241108	115100	304878840	18500	18500	18500	18500	75
519	20241108	115000	303491340	18500	18450	18500	18450	320
520	20241108	114900	297572340	18450	18450	18450	18450	93
521	20241108	114800	295856490	18450	18450	18450	18450	0
522	20241108	114700	295856490	18450	18450	18450	18450	0
523	20241108	114600	295856490	18450	18440	18450	18440	500
524	20241108	114500	286631990	18450	18450	18450	18450	0
525	20241108	114400	286631990	18450	18450	18450	18450	0
526	20241108	114300	286631990	18450	18450	18450	18450	0
527	20241108	114200	286631990	18450	18450	18450	18450	0
528	20241108	114100	286631990	18450	18450	18450	18450	0
529	20241108	114000	286631990	18450	18450	18450	18450	200
530	20241108	113900	282941990	18450	18450	18450	18450	170
531	20241108	113800	279805490	18450	18450	18450	18450	0
532	20241108	113700	279805490	18450	18450	18450	18450	10
533	20241108	113600	279620990	18450	18450	18450	18450	20
534	20241108	113500	279251990	18200	18200	18200	18200	0
535	20241108	113400	279251990	18200	18200	18200	18200	0
536	20241108	113300	279251990	18200	18200	18200	18200	0
537	20241108	113200	279251990	18200	18200	18200	18200	0
538	20241108	113100	279251990	18200	18200	18200	18200	0
539	20241108	113000	279251990	18200	18200	18200	18200	0
540	20241108	112900	279251990	18200	18200	18200	18200	0
541	20241108	112800	279251990	18200	18200	18200	18200	0
542	20241108	112700	279251990	18200	18200	18200	18200	300
543	20241108	112600	273791990	18200	18210	18210	18200	300
544	20241108	112500	268331530	18200	18200	18200	18200	0
545	20241108	112400	268331530	18200	18200	18200	18200	0
546	20241108	112300	268331530	18200	18200	18200	18200	0
547	20241108	112200	268331530	18200	18200	18200	18200	0
548	20241108	112100	268331530	18200	18200	18200	18200	0
549	20241108	112000	268331530	18200	18200	18200	18200	0
550	20241108	111900	268331530	18200	18200	18200	18200	0
551	20241108	111800	268331530	18200	18200	18200	18200	0
552	20241108	111700	268331530	18200	18200	18200	18200	6
553	20241108	111600	268222330	18200	18200	18200	18200	94
554	20241108	111500	266511530	18170	18170	18170	18170	0
555	20241108	111400	266511530	18170	18170	18170	18170	0
556	20241108	111300	266511530	18170	18170	18170	18170	0
557	20241108	111200	266511530	18170	18170	18170	18170	0
558	20241108	111100	266511530	18170	18170	18170	18170	0
559	20241108	111000	266511530	18170	18200	18200	18170	1000
560	20241108	110900	248328530	18200	18200	18200	18200	0
561	20241108	110800	248328530	18200	18260	18260	18200	165
562	20241108	110700	245315820	18260	18400	18400	18260	399
563	20241108	110600	238006360	18500	18500	18500	18500	0
564	20241108	110500	238006360	18500	18500	18500	18500	0
565	20241108	110400	238006360	18500	18400	18500	18400	1400
566	20241108	110300	212167350	18400	18400	18400	18400	50
567	20241108	110200	211247350	18400	18400	18400	18400	0
568	20241108	110100	211247350	18400	18400	18400	18400	0
569	20241108	110000	211247350	18400	18400	18400	18400	0
570	20241108	105900	211247350	18400	18400	18400	18400	50
571	20241108	105800	210327350	18400	18400	18400	18400	111
572	20241108	105700	208284950	18400	18400	18400	18400	0
573	20241108	105600	208284950	18400	18400	18400	18400	0
574	20241108	105500	208284950	18400	18400	18400	18400	78
575	20241108	105400	206849750	18400	18400	18400	18400	0
576	20241108	105300	206849750	18400	18400	18400	18400	0
577	20241108	105200	206849750	18400	18400	18400	18400	100
578	20241108	105100	205009750	18400	18400	18400	18400	0
579	20241108	105000	205009750	18400	18400	18400	18400	0
580	20241108	104900	205009750	18400	18400	18400	18400	20
581	20241108	104800	204641750	18400	18400	18400	18400	0
582	20241108	104700	204641750	18400	18370	18400	18370	50
583	20241108	104600	203722440	18370	18370	18370	18370	0
584	20241108	104500	203722440	18370	18370	18370	18370	0
585	20241108	104400	203722440	18370	18370	18370	18370	0
586	20241108	104300	203722440	18370	18370	18370	18370	0
587	20241108	104200	203722440	18370	18370	18370	18370	0
588	20241108	104100	203722440	18370	18370	18370	18370	0
589	20241108	104000	203722440	18370	18370	18370	18370	1
590	20241108	103900	203704070	18370	18370	18370	18370	0
591	20241108	103800	203704070	18370	18370	18370	18370	26
592	20241108	103700	203226450	18370	18370	18370	18370	0
593	20241108	103600	203226450	18370	18370	18370	18370	0
594	20241108	103500	203226450	18370	18370	18370	18370	0
595	20241108	103400	203226450	18370	18370	18370	18370	0
596	20241108	103300	203226450	18370	18370	18370	18370	0
597	20241108	103200	203226450	18370	18370	18370	18370	0
598	20241108	103100	203226450	18370	18370	18370	18370	0
599	20241108	103000	203226450	18370	18370	18370	18370	0
600	20241108	102900	203226450	18370	18370	18370	18370	50
601	20241108	102800	202307950	18400	18400	18400	18400	0
602	20241108	102700	202307950	18400	18400	18400	18400	0
603	20241108	102600	202307950	18400	18400	18400	18400	0
604	20241108	102500	202307950	18400	18400	18400	18400	0
605	20241108	102400	202307950	18400	18400	18400	18400	0
606	20241108	102300	202307950	18400	18400	18400	18400	0
607	20241108	102200	202307950	18400	18400	18400	18400	0
608	20241108	102100	202307950	18400	18400	18400	18400	0
609	20241108	102000	202307950	18400	18400	18400	18400	0
610	20241108	101900	202307950	18400	18400	18400	18400	0
611	20241108	101800	202307950	18400	18400	18400	18400	51
612	20241108	101700	201369550	18400	18400	18400	18400	0
613	20241108	101600	201369550	18400	18400	18400	18400	0
614	20241108	101500	201369550	18400	18400	18400	18400	59
615	20241108	101400	200283950	18460	18460	18460	18460	0
616	20241108	101300	200283950	18460	18460	18460	18460	5
617	20241108	101200	200191650	18480	18480	18480	18480	0
618	20241108	101100	200191650	18480	18480	18480	18480	0
619	20241108	101000	200191650	18480	18480	18480	18480	0
620	20241108	100900	200191650	18480	18480	18480	18480	0
621	20241108	100800	200191650	18480	18480	18480	18480	0
622	20241108	100700	200191650	18480	18460	18480	18460	147
623	20241108	100600	197476570	18460	18460	18460	18460	0
624	20241108	100500	197476570	18460	18460	18460	18460	0
625	20241108	100400	197476570	18460	18460	18460	18460	0
626	20241108	100300	197476570	18460	18460	18460	18460	0
627	20241108	100200	197476570	18460	18460	18460	18460	0
628	20241108	100100	197476570	18460	18460	18460	18460	30
629	20241108	100000	196922770	18460	18460	18460	18460	6
630	20241108	095900	196812010	18460	18460	18460	18460	0
631	20241108	095800	196812010	18460	18460	18460	18460	0
632	20241108	095700	196812010	18460	18460	18460	18460	40
633	20241108	095600	196073610	18490	18490	18490	18490	0
634	20241108	095500	196073610	18490	18490	18490	18490	0
635	20241108	095400	196073610	18490	18490	18490	18490	0
636	20241108	095300	196073610	18490	18490	18490	18490	0
637	20241108	095200	196073610	18490	18490	18490	18490	0
638	20241108	095100	196073610	18490	18490	18490	18490	0
639	20241108	095000	196073610	18490	18490	18490	18490	50
640	20241108	094900	195149110	18500	18500	18500	18500	0
641	20241108	094800	195149110	18500	18500	18500	18500	0
642	20241108	094700	195149110	18500	18500	18500	18500	84
643	20241108	094600	193595110	18500	18500	18500	18500	1
644	20241108	094500	193576610	18500	18500	18500	18500	0
645	20241108	094400	193576610	18500	18500	18500	18500	50
646	20241108	094300	192651610	18500	18500	18500	18500	1
647	20241108	094200	192633110	18500	18500	18500	18500	99
648	20241108	094100	190801610	18500	18500	18500	18500	0
649	20241108	094000	190801610	18500	18500	18500	18500	0
650	20241108	093900	190801610	18500	18500	18500	18500	0
651	20241108	093800	190801610	18500	18500	18500	18500	1
652	20241108	093700	190783110	18830	18830	18830	18830	0
653	20241108	093600	190783110	18830	18830	18830	18830	1
654	20241108	093500	190764280	18210	18210	18210	18210	0
655	20241108	093400	190764280	18210	18580	18580	18210	248
656	20241108	093300	186230440	18200	18200	18200	18200	133
657	20241108	093200	183809840	18580	18580	18580	18580	0
658	20241108	093100	183809840	18580	18580	18580	18580	35
659	20241108	093000	183159540	18840	18840	18840	18840	0
660	20241108	092900	183159540	18840	18840	18840	18840	0
661	20241108	092800	183159540	18840	18840	18840	18840	1
662	20241108	092700	183140700	18600	18600	18600	18600	0
663	20241108	092600	183140700	18600	18600	18600	18600	100
664	20241108	092500	181280700	18930	18930	18930	18930	0
665	20241108	092400	181280700	18930	18930	18930	18930	0
666	20241108	092300	181280700	18930	18930	18930	18930	0
667	20241108	092200	181280700	18930	18930	18930	18930	0
668	20241108	092100	181280700	18930	18930	18930	18930	0
669	20241108	092000	181280700	18930	18930	18930	18930	0
670	20241108	091900	181280700	18930	18930	18930	18930	0
671	20241108	091800	181280700	18930	18930	18930	18930	1
672	20241108	091700	181261770	18930	18580	18930	18580	11
673	20241108	091600	181057040	18650	18650	18650	18650	0
674	20241108	091500	181057040	18650	18650	18650	18650	0
675	20241108	091400	181057040	18650	18650	18650	18650	0
676	20241108	091300	181057040	18650	18650	18650	18650	33
677	20241108	091200	180441590	18990	18990	18990	18990	35
678	20241108	091100	179776940	19000	19000	19000	18990	628
679	20241108	091000	167845440	18990	19000	19000	18990	305
680	20241108	090900	162051290	19100	19080	19100	19080	1568
681	20241108	090800	132113680	19090	19090	19090	19090	16
682	20241108	090700	131808240	19100	19000	19100	19000	1010
683	20241108	090600	112538240	19100	19100	19100	19090	300
684	20241108	090500	106808340	19100	19100	19100	19000	705
685	20241108	090400	93390040	19000	19000	19100	19000	711
686	20241108	090300	79860770	19000	18900	19000	18890	1757
687	20241108	090200	46581980	18900	18650	18900	18650	1061
688	20241108	090100	26665130	18650	18490	18650	18490	525
689	20241108	090000	16914050	18550	18500	18550	18500	914