KissMeData/267290/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210200	99872760	18850	18850	18850	18850	90
3	20241015	210100	99872760	18850	18850	18850	18850	0
4	20241015	210000	99872760	18850	18850	18850	18850	0
5	20241015	205900	99872760	18850	18850	18850	18850	0
6	20241015	205800	99872760	18850	18850	18850	18850	0
7	20241015	205700	99872760	18850	18850	18850	18850	0
8	20241015	205600	99872760	18850	18850	18850	18850	0
9	20241015	205500	99872760	18850	18850	18850	18850	0
10	20241015	205400	99872760	18850	18850	18850	18850	0
11	20241015	205300	99872760	18850	18850	18850	18850	0
12	20241015	205200	99872760	18850	18850	18850	18850	0
13	20241015	205100	99872760	18850	18850	18850	18850	0
14	20241015	205000	99872760	18850	18850	18850	18850	0
15	20241015	204900	99872760	18850	18850	18850	18850	0
16	20241015	204800	99872760	18850	18850	18850	18850	0
17	20241015	204700	99872760	18850	18850	18850	18850	0
18	20241015	204600	99872760	18850	18850	18850	18850	0
19	20241015	204500	99872760	18850	18850	18850	18850	0
20	20241015	204400	99872760	18850	18850	18850	18850	0
21	20241015	204300	99872760	18850	18850	18850	18850	0
22	20241015	204200	99872760	18850	18850	18850	18850	0
23	20241015	204100	99872760	18850	18850	18850	18850	0
24	20241015	204000	99872760	18850	18850	18850	18850	0
25	20241015	203900	99872760	18850	18850	18850	18850	0
26	20241015	203800	99872760	18850	18850	18850	18850	0
27	20241015	203700	99872760	18850	18850	18850	18850	0
28	20241015	203600	99872760	18850	18850	18850	18850	0
29	20241015	203500	99872760	18850	18850	18850	18850	0
30	20241015	203400	99872760	18850	18850	18850	18850	0
31	20241015	203300	99872760	18850	18850	18850	18850	0
32	20241015	203200	99872760	18850	18850	18850	18850	90
33	20241015	203100	99872760	18850	18850	18850	18850	0
34	20241015	203000	99872760	18850	18850	18850	18850	0
35	20241015	202900	99872760	18850	18850	18850	18850	0
36	20241015	202800	99872760	18850	18850	18850	18850	0
37	20241015	202700	99872760	18850	18850	18850	18850	0
38	20241015	202600	99872760	18850	18850	18850	18850	0
39	20241015	202500	99872760	18850	18850	18850	18850	0
40	20241015	202400	99872760	18850	18850	18850	18850	0
41	20241015	202300	99872760	18850	18850	18850	18850	0
42	20241015	202200	99872760	18850	18850	18850	18850	0
43	20241015	202100	99872760	18850	18850	18850	18850	0
44	20241015	202000	99872760	18850	18850	18850	18850	0
45	20241015	201900	99872760	18850	18850	18850	18850	0
46	20241015	201800	99872760	18850	18850	18850	18850	0
47	20241015	201700	99872760	18850	18850	18850	18850	0
48	20241015	201600	99872760	18850	18850	18850	18850	0
49	20241015	201500	99872760	18850	18850	18850	18850	0
50	20241015	201400	99872760	18850	18850	18850	18850	0
51	20241015	201300	99872760	18850	18850	18850	18850	0
52	20241015	201200	99872760	18850	18850	18850	18850	0
53	20241015	201100	99872760	18850	18850	18850	18850	0
54	20241015	201000	99872760	18850	18850	18850	18850	0
55	20241015	200900	99872760	18850	18850	18850	18850	0
56	20241015	200800	99872760	18850	18850	18850	18850	0
57	20241015	200700	99872760	18850	18850	18850	18850	0
58	20241015	200600	99872760	18850	18850	18850	18850	0
59	20241015	200500	99872760	18850	18850	18850	18850	0
60	20241015	200400	99872760	18850	18850	18850	18850	0
61	20241015	200300	99872760	18850	18850	18850	18850	0
62	20241015	200200	99872760	18850	18850	18850	18850	90
63	20241015	200100	99872760	18850	18850	18850	18850	0
64	20241015	200000	99872760	18850	18850	18850	18850	0
65	20241015	195900	99872760	18850	18850	18850	18850	0
66	20241015	195800	99872760	18850	18850	18850	18850	0
67	20241015	195700	99872760	18850	18850	18850	18850	0
68	20241015	195600	99872760	18850	18850	18850	18850	0
69	20241015	195500	99872760	18850	18850	18850	18850	0
70	20241015	195400	99872760	18850	18850	18850	18850	0
71	20241015	195300	99872760	18850	18850	18850	18850	0
72	20241015	195200	99872760	18850	18850	18850	18850	0
73	20241015	195100	99872760	18850	18850	18850	18850	0
74	20241015	195000	99872760	18850	18850	18850	18850	0
75	20241015	194900	99872760	18850	18850	18850	18850	0
76	20241015	194800	99872760	18850	18850	18850	18850	0
77	20241015	194700	99872760	18850	18850	18850	18850	0
78	20241015	194600	99872760	18850	18850	18850	18850	0
79	20241015	194500	99872760	18850	18850	18850	18850	0
80	20241015	194400	99872760	18850	18850	18850	18850	0
81	20241015	194300	99872760	18850	18850	18850	18850	0
82	20241015	194200	99872760	18850	18850	18850	18850	0
83	20241015	194100	99872760	18850	18850	18850	18850	0
84	20241015	194000	99872760	18850	18850	18850	18850	0
85	20241015	193900	99872760	18850	18850	18850	18850	0
86	20241015	193800	99872760	18850	18850	18850	18850	0
87	20241015	193700	99872760	18850	18850	18850	18850	0
88	20241015	193600	99872760	18850	18850	18850	18850	0
89	20241015	193500	99872760	18850	18850	18850	18850	0
90	20241015	193400	99872760	18850	18850	18850	18850	0
91	20241015	193300	99872760	18850	18850	18850	18850	0
92	20241015	193200	99872760	18850	18850	18850	18850	90
93	20241015	193100	99872760	18850	18850	18850	18850	0
94	20241015	193000	99872760	18850	18850	18850	18850	0
95	20241015	192900	99872760	18850	18850	18850	18850	0
96	20241015	192800	99872760	18850	18850	18850	18850	0
97	20241015	192700	99872760	18850	18850	18850	18850	0
98	20241015	192600	99872760	18850	18850	18850	18850	0
99	20241015	192500	99872760	18850	18850	18850	18850	0
100	20241015	192400	99872760	18850	18850	18850	18850	0
101	20241015	192300	99872760	18850	18850	18850	18850	0
102	20241015	192200	99872760	18850	18850	18850	18850	0
103	20241015	192100	99872760	18850	18850	18850	18850	0
104	20241015	192000	99872760	18850	18850	18850	18850	0
105	20241015	191900	99872760	18850	18850	18850	18850	0
106	20241015	191800	99872760	18850	18850	18850	18850	0
107	20241015	191700	99872760	18850	18850	18850	18850	0
108	20241015	191600	99872760	18850	18850	18850	18850	0
109	20241015	191500	99872760	18850	18850	18850	18850	0
110	20241015	191400	99872760	18850	18850	18850	18850	0
111	20241015	191300	99872760	18850	18850	18850	18850	0
112	20241015	191200	99872760	18850	18850	18850	18850	0
113	20241015	191100	99872760	18850	18850	18850	18850	0
114	20241015	191000	99872760	18850	18850	18850	18850	0
115	20241015	190900	99872760	18850	18850	18850	18850	0
116	20241015	190800	99872760	18850	18850	18850	18850	0
117	20241015	190700	99872760	18850	18850	18850	18850	0
118	20241015	190600	99872760	18850	18850	18850	18850	0
119	20241015	190500	99872760	18850	18850	18850	18850	0
120	20241015	190400	99872760	18850	18850	18850	18850	0
121	20241015	190300	99872760	18850	18850	18850	18850	0
122	20241015	190200	99872760	18850	18850	18850	18850	90
123	20241015	190100	99872760	18850	18850	18850	18850	0
124	20241015	190000	99872760	18850	18850	18850	18850	0
125	20241015	185900	99872760	18850	18850	18850	18850	0
126	20241015	185800	99872760	18850	18850	18850	18850	0
127	20241015	185700	99872760	18850	18850	18850	18850	0
128	20241015	185600	99872760	18850	18850	18850	18850	0
129	20241015	185500	99872760	18850	18850	18850	18850	0
130	20241015	185400	99872760	18850	18850	18850	18850	0
131	20241015	185300	99872760	18850	18850	18850	18850	0
132	20241015	185200	99872760	18850	18850	18850	18850	0
133	20241015	185100	99872760	18850	18850	18850	18850	0
134	20241015	185000	99872760	18850	18850	18850	18850	0
135	20241015	184900	99872760	18850	18850	18850	18850	0
136	20241015	184800	99872760	18850	18850	18850	18850	0
137	20241015	184700	99872760	18850	18850	18850	18850	0
138	20241015	184600	99872760	18850	18850	18850	18850	0
139	20241015	184500	99872760	18850	18850	18850	18850	0
140	20241015	184400	99872760	18850	18850	18850	18850	0
141	20241015	184300	99872760	18850	18850	18850	18850	0
142	20241015	184200	99872760	18850	18850	18850	18850	0
143	20241015	184100	99872760	18850	18850	18850	18850	0
144	20241015	184000	99872760	18850	18850	18850	18850	0
145	20241015	183900	99872760	18850	18850	18850	18850	0
146	20241015	183800	99872760	18850	18850	18850	18850	0
147	20241015	183700	99872760	18850	18850	18850	18850	0
148	20241015	183600	99872760	18850	18850	18850	18850	0
149	20241015	183500	99872760	18850	18850	18850	18850	0
150	20241015	183400	99872760	18850	18850	18850	18850	0
151	20241015	183300	99872760	18850	18850	18850	18850	0
152	20241015	183200	99872760	18850	18850	18850	18850	90
153	20241015	183100	99872760	18850	18850	18850	18850	0
154	20241015	183000	99872760	18850	18850	18850	18850	0
155	20241015	182900	99872760	18850	18850	18850	18850	0
156	20241015	182800	99872760	18850	18850	18850	18850	0
157	20241015	182700	99872760	18850	18850	18850	18850	0
158	20241015	182600	99872760	18850	18850	18850	18850	0
159	20241015	182500	99872760	18850	18850	18850	18850	0
160	20241015	182400	99872760	18850	18850	18850	18850	0
161	20241015	182300	99872760	18850	18850	18850	18850	0
162	20241015	182200	99872760	18850	18850	18850	18850	0
163	20241015	182100	99872760	18850	18850	18850	18850	0
164	20241015	182000	99872760	18850	18850	18850	18850	0
165	20241015	181900	99872760	18850	18850	18850	18850	0
166	20241015	181800	99872760	18850	18850	18850	18850	0
167	20241015	181700	99872760	18850	18850	18850	18850	0
168	20241015	181600	99872760	18850	18850	18850	18850	0
169	20241015	181500	99872760	18850	18850	18850	18850	0
170	20241015	181400	99872760	18850	18850	18850	18850	0
171	20241015	181300	99872760	18850	18850	18850	18850	0
172	20241015	181200	99872760	18850	18850	18850	18850	0
173	20241015	181100	99872760	18850	18850	18850	18850	0
174	20241015	181000	99872760	18850	18850	18850	18850	0
175	20241015	180900	99872760	18850	18850	18850	18850	0
176	20241015	180800	99872760	18850	18850	18850	18850	0
177	20241015	180700	99872760	18850	18850	18850	18850	0
178	20241015	180600	99872760	18850	18850	18850	18850	0
179	20241015	180500	99872760	18850	18850	18850	18850	0
180	20241015	180400	99872760	18850	18850	18850	18850	0
181	20241015	180300	99872760	18850	18850	18850	18850	0
182	20241015	180200	99872760	18850	18850	18850	18850	90
183	20241015	180100	99872760	18850	18850	18850	18850	0
184	20241015	180000	99872760	18850	18850	18850	18850	0
185	20241015	175900	99872760	18850	18850	18850	18850	0
186	20241015	175800	99872760	18850	18850	18850	18850	0
187	20241015	175700	99872760	18850	18850	18850	18850	0
188	20241015	175600	99872760	18850	18850	18850	18850	0
189	20241015	175500	99872760	18850	18850	18850	18850	0
190	20241015	175400	99872760	18850	18850	18850	18850	0
191	20241015	175300	99872760	18850	18850	18850	18850	0
192	20241015	175200	99872760	18850	18850	18850	18850	0
193	20241015	175100	99872760	18850	18850	18850	18850	0
194	20241015	175000	99872760	18850	18850	18850	18850	0
195	20241015	174900	99872760	18850	18850	18850	18850	0
196	20241015	174800	99872760	18850	18850	18850	18850	0
197	20241015	174700	99872760	18850	18850	18850	18850	0
198	20241015	174600	99872760	18850	18850	18850	18850	0
199	20241015	174500	99872760	18850	18850	18850	18850	0
200	20241015	174400	99872760	18850	18850	18850	18850	0
201	20241015	174300	99872760	18850	18850	18850	18850	0
202	20241015	174200	99872760	18850	18850	18850	18850	0
203	20241015	174100	99872760	18850	18850	18850	18850	0
204	20241015	174000	99872760	18850	18850	18850	18850	0
205	20241015	173900	99872760	18850	18850	18850	18850	0
206	20241015	173800	99872760	18850	18850	18850	18850	0
207	20241015	173700	99872760	18850	18850	18850	18850	0
208	20241015	173600	99872760	18850	18850	18850	18850	0
209	20241015	173500	99872760	18850	18850	18850	18850	0
210	20241015	173400	99872760	18850	18850	18850	18850	0
211	20241015	173300	99872760	18850	18850	18850	18850	0
212	20241015	173200	99872760	18850	18850	18850	18850	90
213	20241015	173100	99872760	18850	18850	18850	18850	0
214	20241015	173000	99872760	18850	18850	18850	18850	0
215	20241015	172900	99872760	18850	18850	18850	18850	0
216	20241015	172800	99872760	18850	18850	18850	18850	0
217	20241015	172700	99872760	18850	18850	18850	18850	0
218	20241015	172600	99872760	18850	18850	18850	18850	0
219	20241015	172500	99872760	18850	18850	18850	18850	0
220	20241015	172400	99872760	18850	18850	18850	18850	0
221	20241015	172300	99872760	18850	18850	18850	18850	0
222	20241015	172200	99872760	18850	18850	18850	18850	0
223	20241015	172100	99872760	18850	18850	18850	18850	0
224	20241015	172000	99872760	18850	18850	18850	18850	0
225	20241015	171900	99872760	18850	18850	18850	18850	0
226	20241015	171800	99872760	18850	18850	18850	18850	0
227	20241015	171700	99872760	18850	18850	18850	18850	0
228	20241015	171600	99872760	18850	18850	18850	18850	0
229	20241015	171500	99872760	18850	18850	18850	18850	0
230	20241015	171400	99872760	18850	18850	18850	18850	0
231	20241015	171300	99872760	18850	18850	18850	18850	0
232	20241015	171200	99872760	18850	18850	18850	18850	0
233	20241015	171100	99872760	18850	18850	18850	18850	0
234	20241015	171000	99872760	18850	18850	18850	18850	0
235	20241015	170900	99872760	18850	18850	18850	18850	0
236	20241015	170800	99872760	18850	18850	18850	18850	0
237	20241015	170700	99872760	18850	18850	18850	18850	0
238	20241015	170600	99872760	18850	18850	18850	18850	0
239	20241015	170500	99872760	18850	18850	18850	18850	0
240	20241015	170400	99872760	18850	18850	18850	18850	0
241	20241015	170300	99872760	18850	18850	18850	18850	0
242	20241015	170200	99872760	18850	18850	18850	18850	90
243	20241015	170100	99872760	18850	18850	18850	18850	0
244	20241015	170000	99872760	18850	18850	18850	18850	0
245	20241015	165900	99872760	18850	18850	18850	18850	0
246	20241015	165800	99872760	18850	18850	18850	18850	0
247	20241015	165700	99872760	18850	18850	18850	18850	0
248	20241015	165600	99872760	18850	18850	18850	18850	0
249	20241015	165500	99872760	18850	18850	18850	18850	0
250	20241015	165400	99872760	18850	18850	18850	18850	0
251	20241015	165300	99872760	18850	18850	18850	18850	0
252	20241015	165200	99872760	18850	18850	18850	18850	0
253	20241015	165100	99872760	18850	18850	18850	18850	0
254	20241015	165000	99872760	18850	18850	18850	18850	0
255	20241015	164900	99872760	18850	18850	18850	18850	0
256	20241015	164800	99872760	18850	18850	18850	18850	0
257	20241015	164700	99872760	18850	18850	18850	18850	0
258	20241015	164600	99872760	18850	18850	18850	18850	0
259	20241015	164500	99872760	18850	18850	18850	18850	0
260	20241015	164400	99872760	18850	18850	18850	18850	0
261	20241015	164300	99872760	18850	18850	18850	18850	0
262	20241015	164200	99872760	18850	18850	18850	18850	0
263	20241015	164100	99872760	18850	18850	18850	18850	0
264	20241015	164000	99872760	18850	18850	18850	18850	0
265	20241015	163900	99872760	18850	18850	18850	18850	0
266	20241015	163800	99872760	18850	18850	18850	18850	0
267	20241015	163700	99872760	18850	18850	18850	18850	0
268	20241015	163600	99872760	18850	18850	18850	18850	0
269	20241015	163500	99872760	18850	18850	18850	18850	0
270	20241015	163400	99872760	18850	18850	18850	18850	0
271	20241015	163300	99872760	18850	18850	18850	18850	0
272	20241015	163200	99872760	18850	18850	18850	18850	90
273	20241015	163100	99872760	18850	18850	18850	18850	0
274	20241015	163000	99872760	18850	18850	18850	18850	0
275	20241015	162900	99872760	18850	18850	18850	18850	0
276	20241015	162800	99872760	18850	18850	18850	18850	0
277	20241015	162700	99872760	18850	18850	18850	18850	0
278	20241015	162600	99872760	18850	18850	18850	18850	0
279	20241015	162500	99872760	18850	18850	18850	18850	0
280	20241015	162400	99872760	18850	18850	18850	18850	0
281	20241015	162300	99872760	18850	18850	18850	18850	0
282	20241015	162200	99872760	18850	18850	18850	18850	0
283	20241015	162100	99872760	18850	18850	18850	18850	0
284	20241015	162000	99872760	18850	18850	18850	18850	0
285	20241015	161900	99872760	18850	18850	18850	18850	0
286	20241015	161800	99872760	18850	18850	18850	18850	0
287	20241015	161700	99872760	18850	18850	18850	18850	0
288	20241015	161600	99872760	18850	18850	18850	18850	0
289	20241015	161500	99872760	18850	18850	18850	18850	0
290	20241015	161400	99872760	18850	18850	18850	18850	0
291	20241015	161300	99872760	18850	18850	18850	18850	0
292	20241015	161200	99872760	18850	18850	18850	18850	0
293	20241015	161100	99872760	18850	18850	18850	18850	0
294	20241015	161000	99872760	18850	18850	18850	18850	0
295	20241015	160900	99872760	18850	18850	18850	18850	0
296	20241015	160800	99872760	18850	18850	18850	18850	0
297	20241015	160700	99872760	18850	18850	18850	18850	0
298	20241015	160600	99872760	18850	18850	18850	18850	0
299	20241015	160500	99872760	18850	18850	18850	18850	0
300	20241015	160400	99872760	18850	18850	18850	18850	0
301	20241015	160300	99872760	18850	18850	18850	18850	0
302	20241015	160200	99872760	18850	18850	18850	18850	90
303	20241015	160100	99872760	18850	18850	18850	18850	0
304	20241015	160000	99872760	18850	18850	18850	18850	0
305	20241015	155900	99872760	18850	18850	18850	18850	0
306	20241015	155800	99872760	18850	18850	18850	18850	0
307	20241015	155700	99872760	18850	18850	18850	18850	0
308	20241015	155600	99872760	18850	18850	18850	18850	0
309	20241015	155500	99872760	18850	18850	18850	18850	0
310	20241015	155400	99872760	18850	18850	18850	18850	0
311	20241015	155300	99872760	18850	18850	18850	18850	0
312	20241015	155200	99872760	18850	18850	18850	18850	0
313	20241015	155100	99872760	18850	18850	18850	18850	0
314	20241015	155000	99872760	18850	18850	18850	18850	0
315	20241015	154900	99872760	18850	18850	18850	18850	0
316	20241015	154800	99872760	18850	18850	18850	18850	0
317	20241015	154700	99872760	18850	18850	18850	18850	0
318	20241015	154600	99872760	18850	18850	18850	18850	0
319	20241015	154500	99872760	18850	18850	18850	18850	0
320	20241015	154400	99872760	18850	18850	18850	18850	0
321	20241015	154300	99872760	18850	18850	18850	18850	0
322	20241015	154200	99872760	18850	18850	18850	18850	0
323	20241015	154100	99872760	18850	18850	18850	18850	0
324	20241015	154000	99872760	18850	18850	18850	18850	0
325	20241015	153900	99872760	18850	18850	18850	18850	0
326	20241015	153800	99872760	18850	18850	18850	18850	0
327	20241015	153700	99872760	18850	18850	18850	18850	0
328	20241015	153600	99872760	18850	18850	18850	18850	0
329	20241015	153500	99872760	18850	18850	18850	18850	0
330	20241015	153400	99872760	18850	18850	18850	18850	0
331	20241015	153300	99872760	18850	18850	18850	18850	0
332	20241015	153200	99872760	18850	18850	18850	18850	90
333	20241015	153100	99872760	18850	18850	18850	18850	0
334	20241015	153000	99872760	18850	18850	18850	18850	90
335	20241015	152900	98176260	18860	18860	18860	18860	0
336	20241015	152800	98176260	18860	18860	18860	18860	0
337	20241015	152700	98176260	18860	18860	18860	18860	0
338	20241015	152600	98176260	18860	18860	18860	18860	0
339	20241015	152500	98176260	18860	18860	18860	18860	0
340	20241015	152400	98176260	18860	18860	18860	18860	0
341	20241015	152300	98176260	18860	18860	18860	18860	0
342	20241015	152200	98176260	18860	18860	18860	18860	0
343	20241015	152100	98176260	18860	18860	18860	18860	0
344	20241015	152000	98176260	18860	18860	18860	18860	0
345	20241015	151900	98176260	18860	18860	18860	18860	0
346	20241015	151800	98176260	18860	18880	18880	18860	44
347	20241015	151700	97346400	18880	18860	18880	18860	2
348	20241015	151600	97308660	18880	18880	18880	18880	1
349	20241015	151500	97289780	18870	18870	18870	18870	1
350	20241015	151400	97270910	18860	18860	18860	18860	0
351	20241015	151300	97270910	18860	18860	18860	18860	6
352	20241015	151200	97157750	18870	18870	18870	18870	0
353	20241015	151100	97157750	18870	18870	18870	18870	0
354	20241015	151000	97157750	18870	18870	18870	18870	2
355	20241015	150900	97120010	18870	18870	18870	18870	1
356	20241015	150800	97101140	18870	18870	18870	18870	16
357	20241015	150700	96799220	18880	18880	18880	18880	1
358	20241015	150600	96780340	18870	18870	18870	18870	39
359	20241015	150500	96044410	18890	18890	18890	18890	1
360	20241015	150400	96025520	18890	18890	18890	18890	0
361	20241015	150300	96025520	18890	18890	18890	18890	0
362	20241015	150200	96025520	18890	18890	18890	18890	2
363	20241015	150100	95987740	18880	18880	18880	18880	1
364	20241015	150000	95968860	18890	18890	18890	18890	1
365	20241015	145900	95949970	18890	18890	18890	18890	0
366	20241015	145800	95949970	18890	18890	18890	18890	0
367	20241015	145700	95949970	18890	18890	18890	18890	0
368	20241015	145600	95949970	18890	18890	18890	18890	0
369	20241015	145500	95949970	18890	18890	18890	18890	1
370	20241015	145400	95931080	18890	18890	18890	18890	1
371	20241015	145300	95912190	18890	18890	18890	18890	1
372	20241015	145200	95893300	18900	18900	18900	18900	1
373	20241015	145100	95874400	18900	18900	18900	18900	0
374	20241015	145000	95874400	18900	18900	18900	18900	0
375	20241015	144900	95874400	18900	18900	18900	18900	0
376	20241015	144800	95874400	18900	18900	18900	18900	0
377	20241015	144700	95874400	18900	18900	18900	18900	1
378	20241015	144600	95855500	18900	18900	18900	18900	2
379	20241015	144500	95817700	18900	18900	18900	18900	1
380	20241015	144400	95798800	18870	18870	18870	18870	0
381	20241015	144300	95798800	18870	18870	18870	18870	0
382	20241015	144200	95798800	18870	18870	18870	18870	0
383	20241015	144100	95798800	18870	18870	18870	18870	0
384	20241015	144000	95798800	18870	18870	18870	18870	10
385	20241015	143900	95610100	18870	18870	18870	18870	1
386	20241015	143800	95591230	18870	18870	18870	18870	36
387	20241015	143700	94911910	18880	18890	18900	18880	450
388	20241015	143600	86408630	18890	18880	18890	18880	46
389	20241015	143500	85540140	18880	18880	18880	18880	5
390	20241015	143400	85445740	18880	18880	18880	18880	53
391	20241015	143300	84445100	18880	18880	18880	18880	0
392	20241015	143200	84445100	18880	18880	18880	18880	0
393	20241015	143100	84445100	18880	18880	18880	18880	2
394	20241015	143000	84407340	18880	18880	18880	18880	1
395	20241015	142900	84388460	18880	18880	18880	18880	1
396	20241015	142800	84369580	18880	18880	18880	18880	0
397	20241015	142700	84369580	18880	18880	18880	18880	0
398	20241015	142600	84369580	18880	18880	18880	18880	0
399	20241015	142500	84369580	18880	18880	18880	18880	0
400	20241015	142400	84369580	18880	18880	18880	18880	1
401	20241015	142300	84350700	18880	18880	18880	18880	2
402	20241015	142200	84312940	18880	18880	18880	18880	0
403	20241015	142100	84312940	18880	18880	18880	18880	1
404	20241015	142000	84294060	18880	18880	18880	18880	0
405	20241015	141900	84294060	18880	18880	18880	18880	0
406	20241015	141800	84294060	18880	18880	18880	18880	0
407	20241015	141700	84294060	18880	18880	18880	18880	1
408	20241015	141600	84275180	18880	18880	18880	18880	0
409	20241015	141500	84275180	18880	18880	18880	18880	2
410	20241015	141400	84237420	18870	18870	18870	18870	4
411	20241015	141300	84161940	18870	18870	18870	18870	0
412	20241015	141200	84161940	18870	18870	18870	18870	0
413	20241015	141100	84161940	18870	18870	18870	18870	1
414	20241015	141000	84143070	18870	18870	18870	18870	0
415	20241015	140900	84143070	18870	18870	18870	18870	0
416	20241015	140800	84143070	18870	18870	18870	18870	0
417	20241015	140700	84143070	18870	18870	18870	18870	2
418	20241015	140600	84105330	18870	18860	18870	18860	201
419	20241015	140500	80312610	18860	18860	18860	18860	2
420	20241015	140400	80274890	18860	18860	18860	18860	0
421	20241015	140300	80274890	18860	18860	18860	18860	0
422	20241015	140200	80274890	18860	18860	18860	18860	0
423	20241015	140100	80274890	18860	18860	18860	18860	0
424	20241015	140000	80274890	18860	18870	18870	18860	59
425	20241015	135900	79161610	18870	18870	18870	18870	0
426	20241015	135800	79161610	18870	18870	18870	18870	31
427	20241015	135700	78576640	18870	18870	18870	18870	0
428	20241015	135600	78576640	18870	18870	18870	18870	70
429	20241015	135500	77255740	18870	18870	18870	18870	0
430	20241015	135400	77255740	18870	18870	18870	18870	0
431	20241015	135300	77255740	18870	18870	18870	18870	0
432	20241015	135200	77255740	18870	18870	18870	18870	2
433	20241015	135100	77218000	18870	18870	18870	18870	0
434	20241015	135000	77218000	18870	18870	18870	18870	1
435	20241015	134900	77199130	18870	18870	18870	18870	0
436	20241015	134800	77199130	18870	18870	18870	18870	0
437	20241015	134700	77199130	18870	18870	18870	18870	0
438	20241015	134600	77199130	18870	18870	18870	18870	0
439	20241015	134500	77199130	18870	18870	18870	18870	0
440	20241015	134400	77199130	18870	18870	18870	18870	1
441	20241015	134300	77180260	18870	18870	18870	18870	1
442	20241015	134200	77161390	18870	18870	18870	18870	0
443	20241015	134100	77161390	18870	18870	18870	18870	1
444	20241015	134000	77142520	18870	18870	18870	18870	0
445	20241015	133900	77142520	18870	18870	18870	18870	0
446	20241015	133800	77142520	18870	18870	18870	18870	0
447	20241015	133700	77142520	18870	18870	18870	18870	0
448	20241015	133600	77142520	18870	18870	18870	18870	1
449	20241015	133500	77123650	18870	18870	18870	18870	1
450	20241015	133400	77104780	18870	18870	18870	18870	0
451	20241015	133300	77104780	18870	18870	18870	18870	1
452	20241015	133200	77085910	18850	18850	18850	18850	0
453	20241015	133100	77085910	18850	18850	18850	18850	0
454	20241015	133000	77085910	18850	18850	18850	18850	72
455	20241015	132900	75728710	18850	18850	18850	18850	1
456	20241015	132800	75709860	18850	18850	18850	18850	2
457	20241015	132700	75672160	18850	18850	18850	18850	0
458	20241015	132600	75672160	18850	18850	18850	18850	0
459	20241015	132500	75672160	18850	18850	18850	18850	0
460	20241015	132400	75672160	18850	18850	18850	18850	0
461	20241015	132300	75672160	18850	18850	18850	18850	1
462	20241015	132200	75653310	18850	18850	18850	18850	1
463	20241015	132100	75634460	18850	18850	18850	18850	0
464	20241015	132000	75634460	18850	18850	18850	18850	1
465	20241015	131900	75615610	18850	18850	18850	18850	1
466	20241015	131800	75596760	18840	18840	18840	18840	0
467	20241015	131700	75596760	18840	18840	18840	18840	0
468	20241015	131600	75596760	18840	18840	18840	18840	0
469	20241015	131500	75596760	18840	18840	18840	18840	0
470	20241015	131400	75596760	18840	18840	18840	18840	0
471	20241015	131300	75596760	18840	18840	18840	18840	0
472	20241015	131200	75596760	18840	18840	18840	18840	0
473	20241015	131100	75596760	18840	18840	18840	18840	0
474	20241015	131000	75596760	18840	18840	18840	18840	95
475	20241015	130900	73806960	18820	18820	18820	18820	0
476	20241015	130800	73806960	18820	18820	18820	18820	0
477	20241015	130700	73806960	18820	18820	18820	18820	0
478	20241015	130600	73806960	18820	18820	18820	18820	0
479	20241015	130500	73806960	18820	18820	18820	18820	0
480	20241015	130400	73806960	18820	18820	18820	18820	0
481	20241015	130300	73806960	18820	18820	18820	18820	30
482	20241015	130200	73242360	18820	18820	18820	18820	0
483	20241015	130100	73242360	18820	18820	18820	18820	0
484	20241015	130000	73242360	18820	18820	18820	18820	0
485	20241015	125900	73242360	18820	18820	18820	18820	0
486	20241015	125800	73242360	18820	18820	18820	18820	0
487	20241015	125700	73242360	18820	18820	18820	18820	27
488	20241015	125600	72734220	18820	18820	18820	18820	43
489	20241015	125500	71924960	18820	18820	18820	18820	17
490	20241015	125400	71605020	18820	18820	18820	18820	0
491	20241015	125300	71605020	18820	18820	18820	18820	0
492	20241015	125200	71605020	18820	18820	18820	18820	1
493	20241015	125100	71586200	18820	18820	18820	18820	32
494	20241015	125000	70983960	18810	18810	18810	18810	0
495	20241015	124900	70983960	18810	18810	18810	18810	0
496	20241015	124800	70983960	18810	18810	18810	18810	0
497	20241015	124700	70983960	18810	18810	18810	18810	0
498	20241015	124600	70983960	18810	18810	18810	18810	0
499	20241015	124500	70983960	18810	18810	18810	18810	0
500	20241015	124400	70983960	18810	18810	18810	18810	0
501	20241015	124300	70983960	18810	18810	18810	18810	0
502	20241015	124200	70983960	18810	18810	18810	18810	1
503	20241015	124100	70965150	18820	18820	18820	18820	2
504	20241015	124000	70927510	18820	18820	18820	18820	0
505	20241015	123900	70927510	18820	18820	18820	18820	0
506	20241015	123800	70927510	18820	18820	18820	18820	4
507	20241015	123700	70852230	18820	18820	18820	18820	0
508	20241015	123600	70852230	18820	18820	18820	18820	0
509	20241015	123500	70852230	18820	18820	18820	18820	1
510	20241015	123400	70833410	18810	18810	18810	18810	0
511	20241015	123300	70833410	18810	18810	18810	18810	0
512	20241015	123200	70833410	18810	18810	18810	18810	0
513	20241015	123100	70833410	18810	18810	18810	18810	0
514	20241015	123000	70833410	18810	18810	18810	18810	0
515	20241015	122900	70833410	18810	18810	18810	18810	0
516	20241015	122800	70833410	18810	18810	18810	18810	0
517	20241015	122700	70833410	18810	18810	18810	18810	0
518	20241015	122600	70833410	18810	18810	18810	18810	0
519	20241015	122500	70833410	18810	18810	18810	18810	0
520	20241015	122400	70833410	18810	18810	18810	18810	0
521	20241015	122300	70833410	18810	18810	18810	18810	0
522	20241015	122200	70833410	18810	18810	18810	18810	25
523	20241015	122100	70363160	18810	18810	18810	18810	0
524	20241015	122000	70363160	18810	18810	18810	18810	0
525	20241015	121900	70363160	18810	18810	18810	18810	0
526	20241015	121800	70363160	18810	18810	18810	18810	0
527	20241015	121700	70363160	18810	18810	18810	18810	0
528	20241015	121600	70363160	18810	18810	18810	18810	0
529	20241015	121500	70363160	18810	18810	18810	18810	0
530	20241015	121400	70363160	18810	18810	18810	18810	0
531	20241015	121300	70363160	18810	18810	18810	18810	0
532	20241015	121200	70363160	18810	18810	18810	18810	0
533	20241015	121100	70363160	18810	18810	18810	18810	0
534	20241015	121000	70363160	18810	18810	18810	18810	0
535	20241015	120900	70363160	18810	18810	18810	18810	0
536	20241015	120800	70363160	18810	18810	18810	18810	0
537	20241015	120700	70363160	18810	18810	18810	18810	0
538	20241015	120600	70363160	18810	18810	18810	18810	0
539	20241015	120500	70363160	18810	18810	18810	18810	0
540	20241015	120400	70363160	18810	18810	18810	18810	1
541	20241015	120300	70344350	18810	18810	18810	18810	0
542	20241015	120200	70344350	18810	18810	18810	18810	0
543	20241015	120100	70344350	18810	18810	18810	18810	0
544	20241015	120000	70344350	18810	18810	18810	18810	0
545	20241015	115900	70344350	18810	18810	18810	18810	0
546	20241015	115800	70344350	18810	18810	18810	18810	0
547	20241015	115700	70344350	18810	18810	18810	18810	0
548	20241015	115600	70344350	18810	18810	18810	18810	0
549	20241015	115500	70344350	18810	18810	18810	18810	1
550	20241015	115400	70325540	18820	18840	18840	18820	8
551	20241015	115300	70174940	18840	18840	18840	18840	0
552	20241015	115200	70174940	18840	18840	18840	18840	3
553	20241015	115100	70118420	18840	18840	18840	18840	0
554	20241015	115000	70118420	18840	18840	18840	18840	0
555	20241015	114900	70118420	18840	18840	18840	18840	1
556	20241015	114800	70099580	18840	18840	18840	18840	0
557	20241015	114700	70099580	18840	18840	18840	18840	0
558	20241015	114600	70099580	18840	18840	18840	18840	0
559	20241015	114500	70099580	18840	18840	18840	18840	0
560	20241015	114400	70099580	18840	18840	18840	18840	0
561	20241015	114300	70099580	18840	18840	18840	18840	12
562	20241015	114200	69873500	18850	18850	18850	18850	0
563	20241015	114100	69873500	18850	18850	18850	18850	0
564	20241015	114000	69873500	18850	18850	18850	18850	0
565	20241015	113900	69873500	18850	18850	18850	18850	0
566	20241015	113800	69873500	18850	18850	18850	18850	0
567	20241015	113700	69873500	18850	18850	18850	18850	10
568	20241015	113600	69685000	18850	18850	18850	18850	0
569	20241015	113500	69685000	18850	18850	18850	18850	0
570	20241015	113400	69685000	18850	18850	18850	18850	0
571	20241015	113300	69685000	18850	18850	18850	18850	0
572	20241015	113200	69685000	18850	18850	18850	18850	0
573	20241015	113100	69685000	18850	18850	18850	18850	0
574	20241015	113000	69685000	18850	18850	18850	18850	10
575	20241015	112900	69496500	18850	18850	18850	18850	0
576	20241015	112800	69496500	18850	18850	18850	18850	0
577	20241015	112700	69496500	18850	18850	18850	18850	0
578	20241015	112600	69496500	18850	18850	18850	18850	0
579	20241015	112500	69496500	18850	18850	18850	18850	0
580	20241015	112400	69496500	18850	18850	18850	18850	2
581	20241015	112300	69458800	18850	18850	18850	18850	0
582	20241015	112200	69458800	18850	18850	18850	18850	5
583	20241015	112100	69364550	18850	18850	18850	18850	0
584	20241015	112000	69364550	18850	18850	18850	18850	4
585	20241015	111900	69289150	18840	18840	18840	18840	0
586	20241015	111800	69289150	18840	18850	18850	18840	6
587	20241015	111700	69176060	18800	18800	18800	18800	0
588	20241015	111600	69176060	18800	18800	18800	18800	0
589	20241015	111500	69176060	18800	18800	18800	18800	0
590	20241015	111400	69176060	18800	18800	18800	18800	0
591	20241015	111300	69176060	18800	18800	18800	18800	0
592	20241015	111200	69176060	18800	18800	18800	18800	0
593	20241015	111100	69176060	18800	18800	18800	18800	0
594	20241015	111000	69176060	18800	18840	18840	18800	256
595	20241015	110900	64354230	18830	18830	18830	18830	0
596	20241015	110800	64354230	18830	18830	18830	18830	0
597	20241015	110700	64354230	18830	18830	18830	18830	0
598	20241015	110600	64354230	18830	18830	18830	18830	0
599	20241015	110500	64354230	18830	18830	18830	18830	0
600	20241015	110400	64354230	18830	18830	18830	18830	0
601	20241015	110300	64354230	18830	18830	18830	18830	0
602	20241015	110200	64354230	18830	18830	18830	18830	0
603	20241015	110100	64354230	18830	18830	18830	18830	20
604	20241015	110000	63977630	18830	18830	18830	18830	0
605	20241015	105900	63977630	18830	18830	18830	18830	0
606	20241015	105800	63977630	18830	18830	18830	18830	0
607	20241015	105700	63977630	18830	18830	18830	18830	0
608	20241015	105600	63977630	18830	18830	18830	18830	0
609	20241015	105500	63977630	18830	18830	18830	18830	1
610	20241015	105400	63958800	18840	18840	18840	18840	0
611	20241015	105300	63958800	18840	18840	18840	18840	1
612	20241015	105200	63939960	18840	18840	18840	18840	30
613	20241015	105100	63374760	18840	18840	18840	18840	10
614	20241015	105000	63186360	18790	18790	18790	18790	0
615	20241015	104900	63186360	18790	18790	18790	18790	0
616	20241015	104800	63186360	18790	18810	18810	18790	728
617	20241015	104700	49493240	18790	18790	18790	18790	0
618	20241015	104600	49493240	18790	18790	18790	18790	0
619	20241015	104500	49493240	18790	18790	18790	18790	0
620	20241015	104400	49493240	18790	18790	18790	18790	75
621	20241015	104300	48083990	18790	18790	18790	18790	0
622	20241015	104200	48083990	18790	18810	18810	18790	278
623	20241015	104100	42855470	18790	18810	18810	18790	114
624	20241015	104000	40711400	18800	18800	18800	18800	0
625	20241015	103900	40711400	18800	18800	18800	18800	0
626	20241015	103800	40711400	18800	18800	18800	18800	0
627	20241015	103700	40711400	18800	18800	18800	18800	0
628	20241015	103600	40711400	18800	18800	18800	18800	0
629	20241015	103500	40711400	18800	18800	18800	18800	0
630	20241015	103400	40711400	18800	18800	18800	18800	0
631	20241015	103300	40711400	18800	18800	18800	18800	0
632	20241015	103200	40711400	18800	18800	18800	18800	225
633	20241015	103100	36481400	18800	18800	18800	18800	2
634	20241015	103000	36443800	18780	18780	18780	18780	0
635	20241015	102900	36443800	18780	18800	18800	18780	511
636	20241015	102800	26838200	18800	18810	18810	18800	310
637	20241015	102700	21007400	18810	18830	18830	18810	395
638	20241015	102600	13573580	18840	18840	18840	18840	4
639	20241015	102500	13498220	18830	18830	18830	18830	0
640	20241015	102400	13498220	18830	18830	18830	18830	121
641	20241015	102300	11219790	18830	18830	18830	18830	0
642	20241015	102200	11219790	18830	18830	18830	18830	0
643	20241015	102100	11219790	18830	18840	18840	18830	30
644	20241015	102000	10654630	18840	18840	18840	18840	2
645	20241015	101900	10616950	18850	18850	18850	18850	7
646	20241015	101800	10485000	18850	18850	18850	18850	0
647	20241015	101700	10485000	18850	18850	18850	18850	0
648	20241015	101600	10485000	18850	18850	18850	18850	0
649	20241015	101500	10485000	18850	18850	18850	18850	0
650	20241015	101400	10485000	18850	18850	18850	18850	0
651	20241015	101300	10485000	18850	18850	18850	18850	4
652	20241015	101200	10409600	18850	18850	18850	18850	0
653	20241015	101100	10409600	18850	18850	18850	18850	10
654	20241015	101000	10221100	18850	18850	18850	18850	80
655	20241015	100900	8713100	18850	18850	18850	18850	0
656	20241015	100800	8713100	18850	18850	18850	18850	0
657	20241015	100700	8713100	18850	18850	18850	18850	0
658	20241015	100600	8713100	18850	18850	18850	18850	0
659	20241015	100500	8713100	18850	18850	18850	18850	3
660	20241015	100400	8656550	18850	18850	18850	18850	23
661	20241015	100300	8223000	18850	18850	18850	18850	0
662	20241015	100200	8223000	18850	18850	18850	18850	0
663	20241015	100100	8223000	18850	18850	18850	18850	0
664	20241015	100000	8223000	18850	18850	18850	18850	45
665	20241015	095900	7374750	18850	18850	18850	18850	0
666	20241015	095800	7374750	18850	18850	18850	18850	0
667	20241015	095700	7374750	18850	18850	18850	18850	0
668	20241015	095600	7374750	18850	18850	18850	18850	0
669	20241015	095500	7374750	18850	18850	18850	18850	0
670	20241015	095400	7374750	18850	18850	18850	18850	0
671	20241015	095300	7374750	18850	18850	18850	18850	0
672	20241015	095200	7374750	18850	18850	18850	18850	0
673	20241015	095100	7374750	18850	18850	18850	18850	0
674	20241015	095000	7374750	18850	18850	18850	18850	0
675	20241015	094900	7374750	18850	18850	18850	18850	0
676	20241015	094800	7374750	18850	18850	18850	18850	0
677	20241015	094700	7374750	18850	18850	18850	18850	0
678	20241015	094600	7374750	18850	18850	18850	18850	0
679	20241015	094500	7374750	18850	18850	18850	18850	0
680	20241015	094400	7374750	18850	18850	18850	18850	0
681	20241015	094300	7374750	18850	18850	18850	18850	0
682	20241015	094200	7374750	18850	18850	18850	18850	0
683	20241015	094100	7374750	18850	18850	18850	18850	0
684	20241015	094000	7374750	18850	18850	18850	18850	0
685	20241015	093900	7374750	18850	18860	18860	18850	12
686	20241015	093800	7148450	18850	18860	18860	18850	14
687	20241015	093700	6884420	18860	18900	18900	18860	9
688	20241015	093600	6714480	18920	18920	18920	18920	0
689	20241015	093500	6714480	18920	18920	18920	18920	3
690	20241015	093400	6657720	18920	18920	18920	18920	1
691	20241015	093300	6638800	18920	18920	18920	18920	0
692	20241015	093200	6638800	18920	18920	18920	18920	2
693	20241015	093100	6600960	18920	18920	18920	18920	1
694	20241015	093000	6582040	18950	18950	18950	18950	0
695	20241015	092900	6582040	18950	18950	18950	18950	0
696	20241015	092800	6582040	18950	18950	18950	18950	0
697	20241015	092700	6582040	18950	18950	18950	18950	0
698	20241015	092600	6582040	18950	18950	18950	18950	0
699	20241015	092500	6582040	18950	18950	18950	18950	0
700	20241015	092400	6582040	18950	18950	18950	18950	0
701	20241015	092300	6582040	18950	18950	18950	18950	0
702	20241015	092200	6582040	18950	18950	18950	18950	0
703	20241015	092100	6582040	18950	18950	18950	18950	0
704	20241015	092000	6582040	18950	18950	18950	18950	0
705	20241015	091900	6582040	18950	18950	18950	18950	0
706	20241015	091800	6582040	18950	18950	18950	18950	0
707	20241015	091700	6582040	18950	18950	18950	18950	0
708	20241015	091600	6582040	18950	18950	18950	18950	1
709	20241015	091500	6563090	18860	18860	18860	18860	0
710	20241015	091400	6563090	18860	18860	18860	18860	0
711	20241015	091300	6563090	18860	18860	18860	18860	0
712	20241015	091200	6563090	18860	18860	18860	18860	141
713	20241015	091100	3903830	18850	18850	18860	18850	123
714	20241015	091000	1585260	18860	18860	18860	18850	64
715	20241015	090900	378670	18880	18880	18880	18880	3
716	20241015	090800	322030	18900	18900	18900	18900	0
717	20241015	090700	322030	18900	18900	18900	18900	0
718	20241015	090600	322030	18900	18900	18900	18900	2
719	20241015	090500	284230	18900	18900	18900	18900	0
720	20241015	090400	284230	18900	18900	18900	18900	0
721	20241015	090300	284230	18900	18900	18900	18900	0
722	20241015	090200	284230	18900	18900	18900	18900	1
723	20241015	090100	265330	18900	18900	18900	18900	1
724	20241015	090000	246430	18970	18910	18970	18910	13