KissMeData/111380/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	201100	257610280	18470	18470	18470	18470	30
3	20241108	201000	257610280	18470	18470	18470	18470	0
4	20241108	200900	257610280	18470	18470	18470	18470	0
5	20241108	200800	257610280	18470	18470	18470	18470	0
6	20241108	200700	257610280	18470	18470	18470	18470	0
7	20241108	200600	257610280	18470	18470	18470	18470	0
8	20241108	200500	257610280	18470	18470	18470	18470	0
9	20241108	200400	257610280	18470	18470	18470	18470	0
10	20241108	200300	257610280	18470	18470	18470	18470	0
11	20241108	200200	257610280	18470	18470	18470	18470	0
12	20241108	200100	257610280	18470	18470	18470	18470	0
13	20241108	200000	257610280	18470	18470	18470	18470	0
14	20241108	195900	257610280	18470	18470	18470	18470	0
15	20241108	195800	257610280	18470	18470	18470	18470	0
16	20241108	195700	257610280	18470	18470	18470	18470	0
17	20241108	195600	257610280	18470	18470	18470	18470	0
18	20241108	195500	257610280	18470	18470	18470	18470	0
19	20241108	195400	257610280	18470	18470	18470	18470	0
20	20241108	195300	257610280	18470	18470	18470	18470	0
21	20241108	195200	257610280	18470	18470	18470	18470	0
22	20241108	195100	257610280	18470	18470	18470	18470	0
23	20241108	195000	257610280	18470	18470	18470	18470	0
24	20241108	194900	257610280	18470	18470	18470	18470	0
25	20241108	194800	257610280	18470	18470	18470	18470	0
26	20241108	194700	257610280	18470	18470	18470	18470	0
27	20241108	194600	257610280	18470	18470	18470	18470	0
28	20241108	194500	257610280	18470	18470	18470	18470	0
29	20241108	194400	257610280	18470	18470	18470	18470	0
30	20241108	194300	257610280	18470	18470	18470	18470	0
31	20241108	194200	257610280	18470	18470	18470	18470	0
32	20241108	194100	257610280	18470	18470	18470	18470	30
33	20241108	194000	257610280	18470	18470	18470	18470	0
34	20241108	193900	257610280	18470	18470	18470	18470	0
35	20241108	193800	257610280	18470	18470	18470	18470	0
36	20241108	193700	257610280	18470	18470	18470	18470	0
37	20241108	193600	257610280	18470	18470	18470	18470	0
38	20241108	193500	257610280	18470	18470	18470	18470	0
39	20241108	193400	257610280	18470	18470	18470	18470	0
40	20241108	193300	257610280	18470	18470	18470	18470	0
41	20241108	193200	257610280	18470	18470	18470	18470	0
42	20241108	193100	257610280	18470	18470	18470	18470	0
43	20241108	193000	257610280	18470	18470	18470	18470	0
44	20241108	192900	257610280	18470	18470	18470	18470	0
45	20241108	192800	257610280	18470	18470	18470	18470	0
46	20241108	192700	257610280	18470	18470	18470	18470	0
47	20241108	192600	257610280	18470	18470	18470	18470	0
48	20241108	192500	257610280	18470	18470	18470	18470	0
49	20241108	192400	257610280	18470	18470	18470	18470	0
50	20241108	192300	257610280	18470	18470	18470	18470	0
51	20241108	192200	257610280	18470	18470	18470	18470	0
52	20241108	192100	257610280	18470	18470	18470	18470	0
53	20241108	192000	257610280	18470	18470	18470	18470	0
54	20241108	191900	257610280	18470	18470	18470	18470	0
55	20241108	191800	257610280	18470	18470	18470	18470	0
56	20241108	191700	257610280	18470	18470	18470	18470	0
57	20241108	191600	257610280	18470	18470	18470	18470	0
58	20241108	191500	257610280	18470	18470	18470	18470	0
59	20241108	191400	257610280	18470	18470	18470	18470	0
60	20241108	191300	257610280	18470	18470	18470	18470	0
61	20241108	191200	257610280	18470	18470	18470	18470	0
62	20241108	191100	257610280	18470	18470	18470	18470	30
63	20241108	191000	257610280	18470	18470	18470	18470	0
64	20241108	190900	257610280	18470	18470	18470	18470	0
65	20241108	190800	257610280	18470	18470	18470	18470	0
66	20241108	190700	257610280	18470	18470	18470	18470	0
67	20241108	190600	257610280	18470	18470	18470	18470	0
68	20241108	190500	257610280	18470	18470	18470	18470	0
69	20241108	190400	257610280	18470	18470	18470	18470	0
70	20241108	190300	257610280	18470	18470	18470	18470	0
71	20241108	190200	257610280	18470	18470	18470	18470	0
72	20241108	190100	257610280	18470	18470	18470	18470	0
73	20241108	190000	257610280	18470	18470	18470	18470	0
74	20241108	185900	257610280	18470	18470	18470	18470	0
75	20241108	185800	257610280	18470	18470	18470	18470	0
76	20241108	185700	257610280	18470	18470	18470	18470	0
77	20241108	185600	257610280	18470	18470	18470	18470	0
78	20241108	185500	257610280	18470	18470	18470	18470	0
79	20241108	185400	257610280	18470	18470	18470	18470	0
80	20241108	185300	257610280	18470	18470	18470	18470	0
81	20241108	185200	257610280	18470	18470	18470	18470	0
82	20241108	185100	257610280	18470	18470	18470	18470	0
83	20241108	185000	257610280	18470	18470	18470	18470	0
84	20241108	184900	257610280	18470	18470	18470	18470	0
85	20241108	184800	257610280	18470	18470	18470	18470	0
86	20241108	184700	257610280	18470	18470	18470	18470	0
87	20241108	184600	257610280	18470	18470	18470	18470	0
88	20241108	184500	257610280	18470	18470	18470	18470	0
89	20241108	184400	257610280	18470	18470	18470	18470	0
90	20241108	184300	257610280	18470	18470	18470	18470	0
91	20241108	184200	257610280	18470	18470	18470	18470	0
92	20241108	184100	257610280	18470	18470	18470	18470	30
93	20241108	184000	257610280	18470	18470	18470	18470	0
94	20241108	183900	257610280	18470	18470	18470	18470	0
95	20241108	183800	257610280	18470	18470	18470	18470	0
96	20241108	183700	257610280	18470	18470	18470	18470	0
97	20241108	183600	257610280	18470	18470	18470	18470	0
98	20241108	183500	257610280	18470	18470	18470	18470	0
99	20241108	183400	257610280	18470	18470	18470	18470	0
100	20241108	183300	257610280	18470	18470	18470	18470	0
101	20241108	183200	257610280	18470	18470	18470	18470	0
102	20241108	183100	257610280	18470	18470	18470	18470	0
103	20241108	183000	257610280	18470	18470	18470	18470	0
104	20241108	182900	257610280	18470	18470	18470	18470	0
105	20241108	182800	257610280	18470	18470	18470	18470	0
106	20241108	182700	257610280	18470	18470	18470	18470	0
107	20241108	182600	257610280	18470	18470	18470	18470	0
108	20241108	182500	257610280	18470	18470	18470	18470	0
109	20241108	182400	257610280	18470	18470	18470	18470	0
110	20241108	182300	257610280	18470	18470	18470	18470	0
111	20241108	182200	257610280	18470	18470	18470	18470	0
112	20241108	182100	257610280	18470	18470	18470	18470	0
113	20241108	182000	257610280	18470	18470	18470	18470	0
114	20241108	181900	257610280	18470	18470	18470	18470	0
115	20241108	181800	257610280	18470	18470	18470	18470	0
116	20241108	181700	257610280	18470	18470	18470	18470	0
117	20241108	181600	257610280	18470	18470	18470	18470	0
118	20241108	181500	257610280	18470	18470	18470	18470	0
119	20241108	181400	257610280	18470	18470	18470	18470	0
120	20241108	181300	257610280	18470	18470	18470	18470	0
121	20241108	181200	257610280	18470	18470	18470	18470	0
122	20241108	181100	257610280	18470	18470	18470	18470	30
123	20241108	181000	257610280	18470	18470	18470	18470	0
124	20241108	180900	257610280	18470	18470	18470	18470	0
125	20241108	180800	257610280	18470	18470	18470	18470	0
126	20241108	180700	257610280	18470	18470	18470	18470	0
127	20241108	180600	257610280	18470	18470	18470	18470	0
128	20241108	180500	257610280	18470	18470	18470	18470	0
129	20241108	180400	257610280	18470	18470	18470	18470	0
130	20241108	180300	257610280	18470	18470	18470	18470	0
131	20241108	180200	257610280	18470	18470	18470	18470	0
132	20241108	180100	257610280	18470	18470	18470	18470	0
133	20241108	180000	257610280	18470	18470	18470	18470	0
134	20241108	175900	257610280	18470	18470	18470	18470	0
135	20241108	175800	257610280	18470	18470	18470	18470	0
136	20241108	175700	257610280	18470	18470	18470	18470	0
137	20241108	175600	257610280	18470	18470	18470	18470	0
138	20241108	175500	257610280	18470	18470	18470	18470	0
139	20241108	175400	257610280	18470	18470	18470	18470	0
140	20241108	175300	257610280	18470	18470	18470	18470	0
141	20241108	175200	257610280	18470	18470	18470	18470	0
142	20241108	175100	257610280	18470	18470	18470	18470	0
143	20241108	175000	257610280	18470	18470	18470	18470	0
144	20241108	174900	257610280	18470	18470	18470	18470	0
145	20241108	174800	257610280	18470	18470	18470	18470	0
146	20241108	174700	257610280	18470	18470	18470	18470	0
147	20241108	174600	257610280	18470	18470	18470	18470	0
148	20241108	174500	257610280	18470	18470	18470	18470	0
149	20241108	174400	257610280	18470	18470	18470	18470	0
150	20241108	174300	257610280	18470	18470	18470	18470	0
151	20241108	174200	257610280	18470	18470	18470	18470	0
152	20241108	174100	257610280	18470	18470	18470	18470	30
153	20241108	174000	257610280	18470	18470	18470	18470	0
154	20241108	173900	257610280	18470	18470	18470	18470	0
155	20241108	173800	257610280	18470	18470	18470	18470	0
156	20241108	173700	257610280	18470	18470	18470	18470	0
157	20241108	173600	257610280	18470	18470	18470	18470	0
158	20241108	173500	257610280	18470	18470	18470	18470	0
159	20241108	173400	257610280	18470	18470	18470	18470	0
160	20241108	173300	257610280	18470	18470	18470	18470	0
161	20241108	173200	257610280	18470	18470	18470	18470	0
162	20241108	173100	257610280	18470	18470	18470	18470	0
163	20241108	173000	257610280	18470	18470	18470	18470	0
164	20241108	172900	257610280	18470	18470	18470	18470	0
165	20241108	172800	257610280	18470	18470	18470	18470	0
166	20241108	172700	257610280	18470	18470	18470	18470	0
167	20241108	172600	257610280	18470	18470	18470	18470	0
168	20241108	172500	257610280	18470	18470	18470	18470	0
169	20241108	172400	257610280	18470	18470	18470	18470	0
170	20241108	172300	257610280	18470	18470	18470	18470	0
171	20241108	172200	257610280	18470	18470	18470	18470	0
172	20241108	172100	257610280	18470	18470	18470	18470	0
173	20241108	172000	257610280	18470	18470	18470	18470	0
174	20241108	171900	257610280	18470	18470	18470	18470	0
175	20241108	171800	257610280	18470	18470	18470	18470	0
176	20241108	171700	257610280	18470	18470	18470	18470	0
177	20241108	171600	257610280	18470	18470	18470	18470	0
178	20241108	171500	257610280	18470	18470	18470	18470	0
179	20241108	171400	257610280	18470	18470	18470	18470	0
180	20241108	171300	257610280	18470	18470	18470	18470	0
181	20241108	171200	257610280	18470	18470	18470	18470	0
182	20241108	171100	257610280	18470	18470	18470	18470	30
183	20241108	171000	257610280	18470	18470	18470	18470	0
184	20241108	170900	257610280	18470	18470	18470	18470	0
185	20241108	170800	257610280	18470	18470	18470	18470	0
186	20241108	170700	257610280	18470	18470	18470	18470	0
187	20241108	170600	257610280	18470	18470	18470	18470	0
188	20241108	170500	257610280	18470	18470	18470	18470	0
189	20241108	170400	257610280	18470	18470	18470	18470	0
190	20241108	170300	257610280	18470	18470	18470	18470	0
191	20241108	170200	257610280	18470	18470	18470	18470	0
192	20241108	170100	257610280	18470	18470	18470	18470	0
193	20241108	170000	257610280	18470	18470	18470	18470	0
194	20241108	165900	257610280	18470	18470	18470	18470	0
195	20241108	165800	257610280	18470	18470	18470	18470	0
196	20241108	165700	257610280	18470	18470	18470	18470	0
197	20241108	165600	257610280	18470	18470	18470	18470	0
198	20241108	165500	257610280	18470	18470	18470	18470	0
199	20241108	165400	257610280	18470	18470	18470	18470	0
200	20241108	165300	257610280	18470	18470	18470	18470	0
201	20241108	165200	257610280	18470	18470	18470	18470	0
202	20241108	165100	257610280	18470	18470	18470	18470	0
203	20241108	165000	257610280	18470	18470	18470	18470	0
204	20241108	164900	257610280	18470	18470	18470	18470	0
205	20241108	164800	257610280	18470	18470	18470	18470	0
206	20241108	164700	257610280	18470	18470	18470	18470	0
207	20241108	164600	257610280	18470	18470	18470	18470	0
208	20241108	164500	257610280	18470	18470	18470	18470	0
209	20241108	164400	257610280	18470	18470	18470	18470	0
210	20241108	164300	257610280	18470	18470	18470	18470	0
211	20241108	164200	257610280	18470	18470	18470	18470	0
212	20241108	164100	257610280	18470	18470	18470	18470	30
213	20241108	164000	257610280	18470	18470	18470	18470	0
214	20241108	163900	257610280	18470	18470	18470	18470	0
215	20241108	163800	257610280	18470	18470	18470	18470	0
216	20241108	163700	257610280	18470	18470	18470	18470	0
217	20241108	163600	257610280	18470	18470	18470	18470	0
218	20241108	163500	257610280	18470	18470	18470	18470	0
219	20241108	163400	257610280	18470	18470	18470	18470	0
220	20241108	163300	257610280	18470	18470	18470	18470	0
221	20241108	163200	257610280	18470	18470	18470	18470	0
222	20241108	163100	257610280	18470	18470	18470	18470	0
223	20241108	163000	257610280	18470	18470	18470	18470	0
224	20241108	162900	257610280	18470	18470	18470	18470	0
225	20241108	162800	257610280	18470	18470	18470	18470	0
226	20241108	162700	257610280	18470	18470	18470	18470	0
227	20241108	162600	257610280	18470	18470	18470	18470	0
228	20241108	162500	257610280	18470	18470	18470	18470	0
229	20241108	162400	257610280	18470	18470	18470	18470	0
230	20241108	162300	257610280	18470	18470	18470	18470	0
231	20241108	162200	257610280	18470	18470	18470	18470	0
232	20241108	162100	257610280	18470	18470	18470	18470	0
233	20241108	162000	257610280	18470	18470	18470	18470	0
234	20241108	161900	257610280	18470	18470	18470	18470	0
235	20241108	161800	257610280	18470	18470	18470	18470	0
236	20241108	161700	257610280	18470	18470	18470	18470	0
237	20241108	161600	257610280	18470	18470	18470	18470	0
238	20241108	161500	257610280	18470	18470	18470	18470	0
239	20241108	161400	257610280	18470	18470	18470	18470	0
240	20241108	161300	257610280	18470	18470	18470	18470	0
241	20241108	161200	257610280	18470	18470	18470	18470	0
242	20241108	161100	257610280	18470	18470	18470	18470	30
243	20241108	161000	257610280	18470	18470	18470	18470	0
244	20241108	160900	257610280	18470	18470	18470	18470	0
245	20241108	160800	257610280	18470	18470	18470	18470	0
246	20241108	160700	257610280	18470	18470	18470	18470	0
247	20241108	160600	257610280	18470	18470	18470	18470	0
248	20241108	160500	257610280	18470	18470	18470	18470	0
249	20241108	160400	257610280	18470	18470	18470	18470	0
250	20241108	160300	257610280	18470	18470	18470	18470	0
251	20241108	160200	257610280	18470	18470	18470	18470	0
252	20241108	160100	257610280	18470	18470	18470	18470	0
253	20241108	160000	257610280	18470	18470	18470	18470	0
254	20241108	155900	257610280	18470	18470	18470	18470	0
255	20241108	155800	257610280	18470	18470	18470	18470	0
256	20241108	155700	257610280	18470	18470	18470	18470	0
257	20241108	155600	257610280	18470	18470	18470	18470	0
258	20241108	155500	257610280	18470	18470	18470	18470	0
259	20241108	155400	257610280	18470	18470	18470	18470	0
260	20241108	155300	257610280	18470	18470	18470	18470	0
261	20241108	155200	257610280	18470	18470	18470	18470	0
262	20241108	155100	257610280	18470	18470	18470	18470	0
263	20241108	155000	257610280	18470	18470	18470	18470	0
264	20241108	154900	257610280	18470	18470	18470	18470	0
265	20241108	154800	257610280	18470	18470	18470	18470	0
266	20241108	154700	257610280	18470	18470	18470	18470	0
267	20241108	154600	257610280	18470	18470	18470	18470	0
268	20241108	154500	257610280	18470	18470	18470	18470	0
269	20241108	154400	257610280	18470	18470	18470	18470	0
270	20241108	154300	257610280	18470	18470	18470	18470	0
271	20241108	154200	257610280	18470	18470	18470	18470	0
272	20241108	154100	257610280	18470	18470	18470	18470	30
273	20241108	154000	257610280	18470	18470	18470	18470	0
274	20241108	153900	257610280	18470	18470	18470	18470	0
275	20241108	153800	257610280	18470	18470	18470	18470	0
276	20241108	153700	257610280	18470	18470	18470	18470	0
277	20241108	153600	257610280	18470	18470	18470	18470	0
278	20241108	153500	257610280	18470	18470	18470	18470	0
279	20241108	153400	257610280	18470	18470	18470	18470	0
280	20241108	153300	257610280	18470	18470	18470	18470	0
281	20241108	153200	257610280	18470	18470	18470	18470	0
282	20241108	153100	257610280	18470	18470	18470	18470	0
283	20241108	153000	257610280	18470	18470	18470	18470	30
284	20241108	152900	257056180	18420	18420	18420	18420	0
285	20241108	152800	257056180	18420	18420	18420	18420	0
286	20241108	152700	257056180	18420	18420	18420	18420	0
287	20241108	152600	257056180	18420	18420	18420	18420	0
288	20241108	152500	257056180	18420	18420	18420	18420	0
289	20241108	152400	257056180	18420	18420	18420	18420	0
290	20241108	152300	257056180	18420	18420	18420	18420	0
291	20241108	152200	257056180	18420	18420	18420	18420	0
292	20241108	152100	257056180	18420	18420	18420	18420	0
293	20241108	152000	257056180	18420	18420	18420	18420	0
294	20241108	151900	257056180	18420	18460	18460	18420	193
295	20241108	151800	253496680	18470	18470	18470	18470	15
296	20241108	151700	253219630	18500	18460	18500	18460	4
297	20241108	151600	253145670	18490	18490	18490	18490	3
298	20241108	151500	253090200	18500	18500	18500	18500	97
299	20241108	151400	251295700	18500	18500	18500	18500	0
300	20241108	151300	251295700	18500	18500	18500	18500	1
301	20241108	151200	251277200	18500	18500	18500	18500	0
302	20241108	151100	251277200	18500	18500	18500	18500	1
303	20241108	151000	251258700	18500	18500	18500	18500	0
304	20241108	150900	251258700	18500	18500	18500	18500	1
305	20241108	150800	251240200	18500	18500	18500	18500	0
306	20241108	150700	251240200	18500	18500	18500	18500	1
307	20241108	150600	251221700	18500	18500	18500	18500	1
308	20241108	150500	251203200	18500	18500	18500	18500	0
309	20241108	150400	251203200	18500	18500	18500	18500	1
310	20241108	150300	251184700	18500	18500	18500	18500	1
311	20241108	150200	251166200	18500	18500	18500	18500	1
312	20241108	150100	251147700	18500	18500	18500	18500	1
313	20241108	150000	251129200	18530	18530	18530	18530	0
314	20241108	145900	251129200	18530	18530	18530	18530	0
315	20241108	145800	251129200	18530	18530	18530	18530	0
316	20241108	145700	251129200	18530	18530	18530	18530	0
317	20241108	145600	251129200	18530	18530	18530	18530	0
318	20241108	145500	251129200	18530	18530	18530	18530	10
319	20241108	145400	250943900	18580	18580	18580	18580	0
320	20241108	145300	250943900	18580	18580	18580	18580	0
321	20241108	145200	250943900	18580	18530	18580	18530	2
322	20241108	145100	250906790	18540	18540	18540	18540	0
323	20241108	145000	250906790	18540	18540	18540	18540	0
324	20241108	144900	250906790	18540	18540	18540	18540	0
325	20241108	144800	250906790	18540	18540	18540	18540	0
326	20241108	144700	250906790	18540	18540	18540	18540	0
327	20241108	144600	250906790	18540	18540	18540	18540	0
328	20241108	144500	250906790	18540	18520	18540	18520	266
329	20241108	144400	245978790	18520	18520	18520	18520	0
330	20241108	144300	245978790	18520	18530	18530	18510	310
331	20241108	144200	240240170	18530	18530	18530	18530	1
332	20241108	144100	240221640	18540	18540	18540	18540	0
333	20241108	144000	240221640	18540	18540	18540	18540	0
334	20241108	143900	240221640	18540	18540	18540	18540	0
335	20241108	143800	240221640	18540	18540	18540	18540	0
336	20241108	143700	240221640	18540	18540	18540	18540	0
337	20241108	143600	240221640	18540	18540	18540	18540	0
338	20241108	143500	240221640	18540	18540	18540	18540	0
339	20241108	143400	240221640	18540	18540	18540	18540	0
340	20241108	143300	240221640	18540	18540	18540	18540	0
341	20241108	143200	240221640	18540	18540	18540	18540	0
342	20241108	143100	240221640	18540	18540	18540	18540	0
343	20241108	143000	240221640	18540	18540	18540	18540	0
344	20241108	142900	240221640	18540	18540	18540	18540	0
345	20241108	142800	240221640	18540	18570	18570	18540	167
346	20241108	142700	237125420	18580	18580	18580	18580	0
347	20241108	142600	237125420	18580	18580	18580	18580	0
348	20241108	142500	237125420	18580	18580	18580	18580	0
349	20241108	142400	237125420	18580	18580	18580	18580	0
350	20241108	142300	237125420	18580	18580	18580	18580	0
351	20241108	142200	237125420	18580	18580	18580	18580	0
352	20241108	142100	237125420	18580	18580	18580	18580	0
353	20241108	142000	237125420	18580	18580	18580	18580	0
354	20241108	141900	237125420	18580	18580	18580	18580	0
355	20241108	141800	237125420	18580	18580	18580	18580	0
356	20241108	141700	237125420	18580	18580	18580	18580	0
357	20241108	141600	237125420	18580	18580	18580	18580	5
358	20241108	141500	237032520	18580	18580	18580	18580	0
359	20241108	141400	237032520	18580	18580	18580	18580	0
360	20241108	141300	237032520	18580	18580	18580	18580	0
361	20241108	141200	237032520	18580	18580	18580	18580	0
362	20241108	141100	237032520	18580	18580	18580	18580	65
363	20241108	141000	235824820	18580	18580	18580	18580	0
364	20241108	140900	235824820	18580	18580	18580	18580	0
365	20241108	140800	235824820	18580	18580	18580	18580	1
366	20241108	140700	235806240	18600	18600	18600	18600	0
367	20241108	140600	235806240	18600	18600	18600	18600	0
368	20241108	140500	235806240	18600	18600	18600	18600	0
369	20241108	140400	235806240	18600	18570	18600	18570	55
370	20241108	140300	234783300	18560	18550	18560	18550	201
371	20241108	140200	231052840	18540	18540	18540	18540	0
372	20241108	140100	231052840	18540	18540	18540	18540	0
373	20241108	140000	231052840	18540	18540	18540	18540	0
374	20241108	135900	231052840	18540	18540	18540	18540	0
375	20241108	135800	231052840	18540	18540	18540	18540	0
376	20241108	135700	231052840	18540	18540	18540	18540	0
377	20241108	135600	231052840	18540	18540	18540	18540	0
378	20241108	135500	231052840	18540	18540	18540	18540	0
379	20241108	135400	231052840	18540	18540	18540	18540	0
380	20241108	135300	231052840	18540	18540	18540	18540	0
381	20241108	135200	231052840	18540	18540	18540	18540	0
382	20241108	135100	231052840	18540	18540	18540	18540	0
383	20241108	135000	231052840	18540	18540	18540	18540	0
384	20241108	134900	231052840	18540	18540	18540	18540	0
385	20241108	134800	231052840	18540	18540	18540	18540	0
386	20241108	134700	231052840	18540	18540	18540	18540	0
387	20241108	134600	231052840	18540	18540	18540	18540	0
388	20241108	134500	231052840	18540	18540	18540	18540	0
389	20241108	134400	231052840	18540	18540	18540	18540	0
390	20241108	134300	231052840	18540	18540	18540	18540	0
391	20241108	134200	231052840	18540	18540	18540	18540	0
392	20241108	134100	231052840	18540	18540	18540	18540	0
393	20241108	134000	231052840	18540	18540	18540	18540	69
394	20241108	133900	229773580	18530	18530	18530	18530	0
395	20241108	133800	229773580	18530	18530	18530	18530	0
396	20241108	133700	229773580	18530	18530	18530	18530	0
397	20241108	133600	229773580	18530	18530	18530	18530	0
398	20241108	133500	229773580	18530	18530	18530	18530	0
399	20241108	133400	229773580	18530	18530	18530	18530	0
400	20241108	133300	229773580	18530	18530	18530	18530	0
401	20241108	133200	229773580	18530	18530	18530	18530	0
402	20241108	133100	229773580	18530	18560	18560	18520	696
403	20241108	133000	216876760	18580	18580	18580	18580	0
404	20241108	132900	216876760	18580	18580	18580	18580	0
405	20241108	132800	216876760	18580	18580	18580	18580	0
406	20241108	132700	216876760	18580	18580	18580	18580	0
407	20241108	132600	216876760	18580	18580	18580	18580	0
408	20241108	132500	216876760	18580	18580	18580	18580	0
409	20241108	132400	216876760	18580	18620	18620	18550	1213
410	20241108	132300	194309420	18670	18610	18670	18610	67
411	20241108	132200	193062130	18600	18600	18600	18600	0
412	20241108	132100	193062130	18600	18600	18600	18600	0
413	20241108	132000	193062130	18600	18600	18600	18600	0
414	20241108	131900	193062130	18600	18600	18600	18600	113
415	20241108	131800	190960330	18610	18610	18610	18610	0
416	20241108	131700	190960330	18610	18610	18610	18610	0
417	20241108	131600	190960330	18610	18610	18610	18610	0
418	20241108	131500	190960330	18610	18610	18610	18610	0
419	20241108	131400	190960330	18610	18610	18610	18610	0
420	20241108	131300	190960330	18610	18610	18610	18610	0
421	20241108	131200	190960330	18610	18610	18610	18610	29
422	20241108	131100	190420640	18610	18610	18610	18610	0
423	20241108	131000	190420640	18610	18610	18610	18610	0
424	20241108	130900	190420640	18610	18610	18610	18610	1
425	20241108	130800	190402030	18630	18630	18630	18630	0
426	20241108	130700	190402030	18630	18630	18630	18630	0
427	20241108	130600	190402030	18630	18630	18630	18630	0
428	20241108	130500	190402030	18630	18630	18630	18630	0
429	20241108	130400	190402030	18630	18630	18630	18630	15
430	20241108	130300	190122580	18670	18670	18670	18670	0
431	20241108	130200	190122580	18670	18670	18670	18670	0
432	20241108	130100	190122580	18670	18670	18670	18670	0
433	20241108	130000	190122580	18670	18670	18670	18670	0
434	20241108	125900	190122580	18670	18670	18670	18670	0
435	20241108	125800	190122580	18670	18670	18670	18670	0
436	20241108	125700	190122580	18670	18670	18670	18670	0
437	20241108	125600	190122580	18670	18670	18670	18670	0
438	20241108	125500	190122580	18670	18670	18670	18670	0
439	20241108	125400	190122580	18670	18670	18670	18670	0
440	20241108	125300	190122580	18670	18670	18670	18670	0
441	20241108	125200	190122580	18670	18670	18670	18670	0
442	20241108	125100	190122580	18670	18670	18670	18670	0
443	20241108	125000	190122580	18670	18670	18670	18670	0
444	20241108	124900	190122580	18670	18670	18670	18670	0
445	20241108	124800	190122580	18670	18670	18670	18670	0
446	20241108	124700	190122580	18670	18670	18670	18670	0
447	20241108	124600	190122580	18670	18670	18670	18670	0
448	20241108	124500	190122580	18670	18670	18670	18670	0
449	20241108	124400	190122580	18670	18670	18670	18670	0
450	20241108	124300	190122580	18670	18670	18670	18670	0
451	20241108	124200	190122580	18670	18630	18670	18630	230
452	20241108	124100	185828830	18670	18670	18670	18670	0
453	20241108	124000	185828830	18670	18670	18670	18670	0
454	20241108	123900	185828830	18670	18670	18670	18670	0
455	20241108	123800	185828830	18670	18670	18670	18670	0
456	20241108	123700	185828830	18670	18620	18670	18620	14
457	20241108	123600	185567800	18670	18620	18670	18620	10
458	20241108	123500	185381350	18670	18620	18680	18620	8
459	20241108	123400	185232180	18680	18680	18680	18680	0
460	20241108	123300	185232180	18680	18620	18680	18620	4
461	20241108	123200	185157580	18680	18620	18680	18620	8
462	20241108	123100	185008380	18680	18620	18680	18620	8
463	20241108	123000	184859180	18680	18620	18680	18620	2
464	20241108	122900	184821880	18690	18690	18690	18690	0
465	20241108	122800	184821880	18690	18690	18690	18690	0
466	20241108	122700	184821880	18690	18620	18690	18620	12
467	20241108	122600	184598020	18690	18620	18690	18620	12
468	20241108	122500	184374160	18690	18620	18690	18620	6
469	20241108	122400	184262230	18690	18620	18690	18620	4
470	20241108	122300	184187610	18620	18620	18690	18620	5
471	20241108	122200	184094370	18690	18620	18690	18620	10
472	20241108	122100	183907820	18690	18620	18690	18620	10
473	20241108	122000	183721270	18690	18620	18690	18620	12
474	20241108	121900	183497410	18690	18620	18690	18620	2
475	20241108	121800	183460100	18690	18620	18690	18620	6
476	20241108	121700	183348170	18690	18690	18690	18620	15
477	20241108	121600	183068310	18620	18650	18690	18600	814
478	20241108	121500	167902860	18700	18700	18700	18700	0
479	20241108	121400	167902860	18700	18700	18700	18700	0
480	20241108	121300	167902860	18700	18700	18700	18700	0
481	20241108	121200	167902860	18700	18700	18700	18700	0
482	20241108	121100	167902860	18700	18700	18700	18700	0
483	20241108	121000	167902860	18700	18700	18700	18700	0
484	20241108	120900	167902860	18700	18700	18700	18700	0
485	20241108	120800	167902860	18700	18670	18700	18670	81
486	20241108	120700	166388190	18670	18670	18670	18670	0
487	20241108	120600	166388190	18670	18670	18670	18670	0
488	20241108	120500	166388190	18670	18670	18670	18670	0
489	20241108	120400	166388190	18670	18670	18670	18670	0
490	20241108	120300	166388190	18670	18670	18670	18670	0
491	20241108	120200	166388190	18670	18670	18670	18670	0
492	20241108	120100	166388190	18670	18670	18670	18670	0
493	20241108	120000	166388190	18670	18670	18670	18670	0
494	20241108	115900	166388190	18670	18670	18670	18670	0
495	20241108	115800	166388190	18670	18670	18670	18670	0
496	20241108	115700	166388190	18670	18600	18670	18600	1300
497	20241108	115600	142117450	18580	18560	18580	18560	1089
498	20241108	115500	121894720	18550	18550	18550	18550	0
499	20241108	115400	121894720	18550	18550	18550	18550	0
500	20241108	115300	121894720	18550	18550	18550	18550	12
501	20241108	115200	121672120	18560	18570	18570	18560	43
502	20241108	115100	120873910	18580	18580	18580	18580	0
503	20241108	115000	120873910	18580	18580	18580	18580	0
504	20241108	114900	120873910	18580	18580	18580	18580	0
505	20241108	114800	120873910	18580	18580	18580	18580	0
506	20241108	114700	120873910	18580	18580	18580	18580	0
507	20241108	114600	120873910	18580	18580	18580	18580	0
508	20241108	114500	120873910	18580	18580	18580	18580	0
509	20241108	114400	120873910	18580	18580	18580	18580	0
510	20241108	114300	120873910	18580	18580	18580	18580	25
511	20241108	114200	120409410	18580	18580	18580	18580	0
512	20241108	114100	120409410	18580	18580	18580	18580	0
513	20241108	114000	120409410	18580	18580	18580	18580	0
514	20241108	113900	120409410	18580	18580	18580	18580	0
515	20241108	113800	120409410	18580	18580	18580	18580	0
516	20241108	113700	120409410	18580	18580	18580	18580	0
517	20241108	113600	120409410	18580	18580	18580	18580	0
518	20241108	113500	120409410	18580	18580	18580	18580	200
519	20241108	113400	116693410	18580	18580	18580	18580	0
520	20241108	113300	116693410	18580	18580	18580	18580	0
521	20241108	113200	116693410	18580	18580	18580	18580	0
522	20241108	113100	116693410	18580	18580	18580	18580	0
523	20241108	113000	116693410	18580	18580	18580	18580	0
524	20241108	112900	116693410	18580	18580	18580	18580	2
525	20241108	112800	116656250	18560	18560	18560	18560	0
526	20241108	112700	116656250	18560	18560	18560	18560	0
527	20241108	112600	116656250	18560	18560	18560	18560	0
528	20241108	112500	116656250	18560	18560	18560	18560	0
529	20241108	112400	116656250	18560	18560	18560	18560	0
530	20241108	112300	116656250	18560	18560	18560	18560	0
531	20241108	112200	116656250	18560	18560	18560	18560	0
532	20241108	112100	116656250	18560	18560	18560	18560	0
533	20241108	112000	116656250	18560	18560	18560	18560	0
534	20241108	111900	116656250	18560	18560	18560	18560	0
535	20241108	111800	116656250	18560	18560	18560	18560	0
536	20241108	111700	116656250	18560	18560	18560	18560	0
537	20241108	111600	116656250	18560	18560	18560	18560	0
538	20241108	111500	116656250	18560	18560	18560	18560	0
539	20241108	111400	116656250	18560	18560	18560	18560	0
540	20241108	111300	116656250	18560	18560	18560	18560	1
541	20241108	111200	116637690	18550	18550	18550	18550	0
542	20241108	111100	116637690	18550	18550	18550	18550	0
543	20241108	111000	116637690	18550	18550	18550	18550	0
544	20241108	110900	116637690	18550	18550	18550	18550	0
545	20241108	110800	116637690	18550	18550	18550	18550	0
546	20241108	110700	116637690	18550	18550	18550	18550	0
547	20241108	110600	116637690	18550	18550	18550	18550	0
548	20241108	110500	116637690	18550	18550	18550	18550	0
549	20241108	110400	116637690	18550	18550	18550	18550	0
550	20241108	110300	116637690	18550	18550	18550	18550	0
551	20241108	110200	116637690	18550	18550	18550	18550	0
552	20241108	110100	116637690	18550	18550	18550	18550	0
553	20241108	110000	116637690	18550	18550	18550	18550	3
554	20241108	105900	116582040	18530	18530	18530	18530	0
555	20241108	105800	116582040	18530	18530	18530	18530	0
556	20241108	105700	116582040	18530	18530	18530	18530	0
557	20241108	105600	116582040	18530	18530	18530	18530	0
558	20241108	105500	116582040	18530	18530	18530	18530	6
559	20241108	105400	116470860	18520	18520	18520	18520	0
560	20241108	105300	116470860	18520	18520	18520	18520	0
561	20241108	105200	116470860	18520	18520	18520	18520	0
562	20241108	105100	116470860	18520	18520	18520	18520	0
563	20241108	105000	116470860	18520	18520	18520	18520	0
564	20241108	104900	116470860	18520	18520	18520	18520	0
565	20241108	104800	116470860	18520	18520	18520	18520	0
566	20241108	104700	116470860	18520	18520	18520	18520	19
567	20241108	104600	116118980	18510	18510	18510	18510	0
568	20241108	104500	116118980	18510	18510	18510	18510	0
569	20241108	104400	116118980	18510	18510	18510	18510	0
570	20241108	104300	116118980	18510	18520	18520	18510	100
571	20241108	104200	114267470	18530	18530	18530	18530	0
572	20241108	104100	114267470	18530	18530	18530	18530	0
573	20241108	104000	114267470	18530	18530	18530	18530	0
574	20241108	103900	114267470	18530	18530	18530	18530	0
575	20241108	103800	114267470	18530	18530	18530	18530	0
576	20241108	103700	114267470	18530	18530	18530	18530	123
577	20241108	103600	111988280	18530	18530	18530	18530	13
578	20241108	103500	111747390	18530	18530	18530	18530	0
579	20241108	103400	111747390	18530	18530	18530	18530	0
580	20241108	103300	111747390	18530	18530	18530	18530	0
581	20241108	103200	111747390	18530	18530	18530	18530	0
582	20241108	103100	111747390	18530	18530	18530	18530	0
583	20241108	103000	111747390	18530	18530	18530	18530	0
584	20241108	102900	111747390	18530	18530	18530	18530	0
585	20241108	102800	111747390	18530	18530	18530	18530	0
586	20241108	102700	111747390	18530	18530	18530	18530	0
587	20241108	102600	111747390	18530	18530	18530	18530	0
588	20241108	102500	111747390	18530	18530	18530	18530	0
589	20241108	102400	111747390	18530	18530	18530	18530	0
590	20241108	102300	111747390	18530	18530	18530	18530	0
591	20241108	102200	111747390	18530	18530	18530	18530	0
592	20241108	102100	111747390	18530	18530	18530	18530	0
593	20241108	102000	111747390	18530	18530	18530	18530	0
594	20241108	101900	111747390	18530	18530	18530	18530	0
595	20241108	101800	111747390	18530	18530	18530	18530	0
596	20241108	101700	111747390	18530	18530	18530	18530	5
597	20241108	101600	111654740	18520	18520	18520	18520	0
598	20241108	101500	111654740	18520	18520	18520	18520	0
599	20241108	101400	111654740	18520	18520	18520	18520	0
600	20241108	101300	111654740	18520	18520	18520	18520	0
601	20241108	101200	111654740	18520	18520	18520	18520	0
602	20241108	101100	111654740	18520	18520	18520	18520	0
603	20241108	101000	111654740	18520	18520	18520	18520	0
604	20241108	100900	111654740	18520	18530	18530	18520	16
605	20241108	100800	111358380	18520	18520	18520	18520	33
606	20241108	100700	110747220	18540	18560	18560	18540	270
607	20241108	100600	105741240	18580	18580	18580	18580	0
608	20241108	100500	105741240	18580	18580	18580	18580	1
609	20241108	100400	105722660	18580	18580	18580	18580	0
610	20241108	100300	105722660	18580	18580	18580	18580	1
611	20241108	100200	105704080	18560	18560	18560	18560	0
612	20241108	100100	105704080	18560	18560	18560	18560	2
613	20241108	100000	105666960	18560	18560	18560	18560	0
614	20241108	095900	105666960	18560	18560	18560	18560	0
615	20241108	095800	105666960	18560	18560	18560	18560	0
616	20241108	095700	105666960	18560	18560	18560	18560	0
617	20241108	095600	105666960	18560	18560	18560	18560	0
618	20241108	095500	105666960	18560	18560	18560	18560	0
619	20241108	095400	105666960	18560	18550	18560	18550	230
620	20241108	095300	101398170	18480	18460	18550	18460	13
621	20241108	095200	101157180	18440	18550	18550	18440	17
622	20241108	095100	100842040	18540	18560	18560	18540	224
623	20241108	095000	96685040	18560	18580	18580	18560	28
624	20241108	094900	96165200	18580	18580	18580	18580	0
625	20241108	094800	96165200	18580	18580	18580	18580	5
626	20241108	094700	96072300	18590	18590	18590	18590	0
627	20241108	094600	96072300	18590	18590	18590	18590	0
628	20241108	094500	96072300	18590	18590	18590	18590	0
629	20241108	094400	96072300	18590	18560	18590	18560	4
630	20241108	094300	95998000	18670	18670	18670	18670	0
631	20241108	094200	95998000	18670	18670	18670	18670	0
632	20241108	094100	95998000	18670	18670	18670	18670	0
633	20241108	094000	95998000	18670	18670	18670	18670	0
634	20241108	093900	95998000	18670	18670	18670	18670	1
635	20241108	093800	95979330	18690	18690	18690	18690	0
636	20241108	093700	95979330	18690	18690	18690	18690	0
637	20241108	093600	95979330	18690	18690	18690	18690	2
638	20241108	093500	95941950	18730	18620	18730	18620	97
639	20241108	093400	94129090	18620	18620	18620	18620	0
640	20241108	093300	94129090	18620	18450	18620	18450	83
641	20241108	093200	92590110	18440	18450	18450	18440	5
642	20241108	093100	92497890	18460	18450	18460	18450	231
643	20241108	093000	88233640	18440	18440	18440	18410	235
644	20241108	092900	83902630	18440	18650	18650	18440	1289
645	20241108	092800	59935570	18650	18650	18650	18650	48
646	20241108	092700	59040370	18670	18670	18670	18670	87
647	20241108	092600	57416080	18670	18650	18670	18650	214
648	20241108	092500	53424700	18650	18650	18650	18650	0
649	20241108	092400	53424700	18650	18650	18650	18650	0
650	20241108	092300	53424700	18650	18650	18650	18650	0
651	20241108	092200	53424700	18650	18600	18660	18600	1533
652	20241108	092100	24838830	18650	18650	18650	18650	0
653	20241108	092000	24838830	18650	18650	18650	18650	0
654	20241108	091900	24838830	18650	18650	18650	18650	1
655	20241108	091800	24820180	18540	18470	18540	18400	654
656	20241108	091700	12722630	18470	18550	18550	18470	211
657	20241108	091600	8810150	18540	18330	18540	18330	468
658	20241108	091500	146890	18330	18330	18350	18330	6
659	20241108	091400	36880	18380	18380	18380	18380	1
660	20241108	091300	18500	18500	18500	18500	18500	0
661	20241108	091200	18500	18500	18500	18500	18500	0
662	20241108	091100	18500	18500	18500	18500	18500	0
663	20241108	091000	18500	18500	18500	18500	18500	0
664	20241108	090900	18500	18500	18500	18500	18500	0
665	20241108	090800	18500	18500	18500	18500	18500	0
666	20241108	090700	18500	18500	18500	18500	18500	0
667	20241108	090600	18500	18500	18500	18500	18500	0
668	20241108	090500	18500	18500	18500	18500	18500	0
669	20241108	090400	18500	18500	18500	18500	18500	0
670	20241108	090300	18500	18500	18500	18500	18500	0
671	20241108	090200	18500	18500	18500	18500	18500	0
672	20241108	090100	18500	18500	18500	18500	18500	0
673	20241108	090000	18500	18500	18500	18500	18500	1