KissMeData/011760/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185700	262517810	18590	18590	18590	18590	251
3	20241017	185600	262517810	18590	18590	18590	18590	0
4	20241017	185500	262517810	18590	18590	18590	18590	0
5	20241017	185400	262517810	18590	18590	18590	18590	0
6	20241017	185300	262517810	18590	18590	18590	18590	0
7	20241017	185200	262517810	18590	18590	18590	18590	0
8	20241017	185100	262517810	18590	18590	18590	18590	0
9	20241017	185000	262517810	18590	18590	18590	18590	0
10	20241017	184900	262517810	18590	18590	18590	18590	0
11	20241017	184800	262517810	18590	18590	18590	18590	0
12	20241017	184700	262517810	18590	18590	18590	18590	0
13	20241017	184600	262517810	18590	18590	18590	18590	0
14	20241017	184500	262517810	18590	18590	18590	18590	0
15	20241017	184400	262517810	18590	18590	18590	18590	0
16	20241017	184300	262517810	18590	18590	18590	18590	0
17	20241017	184200	262517810	18590	18590	18590	18590	0
18	20241017	184100	262517810	18590	18590	18590	18590	0
19	20241017	184000	262517810	18590	18590	18590	18590	0
20	20241017	183900	262517810	18590	18590	18590	18590	0
21	20241017	183800	262517810	18590	18590	18590	18590	0
22	20241017	183700	262517810	18590	18590	18590	18590	0
23	20241017	183600	262517810	18590	18590	18590	18590	0
24	20241017	183500	262517810	18590	18590	18590	18590	0
25	20241017	183400	262517810	18590	18590	18590	18590	0
26	20241017	183300	262517810	18590	18590	18590	18590	0
27	20241017	183200	262517810	18590	18590	18590	18590	0
28	20241017	183100	262517810	18590	18590	18590	18590	0
29	20241017	183000	262517810	18590	18590	18590	18590	0
30	20241017	182900	262517810	18590	18590	18590	18590	0
31	20241017	182800	262517810	18590	18590	18590	18590	0
32	20241017	182700	262517810	18590	18590	18590	18590	251
33	20241017	182600	262517810	18590	18590	18590	18590	0
34	20241017	182500	262517810	18590	18590	18590	18590	0
35	20241017	182400	262517810	18590	18590	18590	18590	0
36	20241017	182300	262517810	18590	18590	18590	18590	0
37	20241017	182200	262517810	18590	18590	18590	18590	0
38	20241017	182100	262517810	18590	18590	18590	18590	0
39	20241017	182000	262517810	18590	18590	18590	18590	0
40	20241017	181900	262517810	18590	18590	18590	18590	0
41	20241017	181800	262517810	18590	18590	18590	18590	0
42	20241017	181700	262517810	18590	18590	18590	18590	0
43	20241017	181600	262517810	18590	18590	18590	18590	0
44	20241017	181500	262517810	18590	18590	18590	18590	0
45	20241017	181400	262517810	18590	18590	18590	18590	0
46	20241017	181300	262517810	18590	18590	18590	18590	0
47	20241017	181200	262517810	18590	18590	18590	18590	0
48	20241017	181100	262517810	18590	18590	18590	18590	0
49	20241017	181000	262517810	18590	18590	18590	18590	0
50	20241017	180900	262517810	18590	18590	18590	18590	0
51	20241017	180800	262517810	18590	18590	18590	18590	0
52	20241017	180700	262517810	18590	18590	18590	18590	0
53	20241017	180600	262517810	18590	18590	18590	18590	0
54	20241017	180500	262517810	18590	18590	18590	18590	0
55	20241017	180400	262517810	18590	18590	18590	18590	0
56	20241017	180300	262517810	18590	18590	18590	18590	0
57	20241017	180200	262517810	18590	18590	18590	18590	0
58	20241017	180100	262517810	18590	18590	18590	18590	0
59	20241017	180000	262517810	18590	18590	18590	18590	0
60	20241017	175900	262517810	18590	18590	18590	18590	0
61	20241017	175800	262517810	18590	18590	18590	18590	0
62	20241017	175700	262517810	18590	18590	18590	18590	251
63	20241017	175600	262517810	18590	18590	18590	18590	0
64	20241017	175500	262517810	18590	18590	18590	18590	0
65	20241017	175400	262517810	18590	18590	18590	18590	0
66	20241017	175300	262517810	18590	18590	18590	18590	0
67	20241017	175200	262517810	18590	18590	18590	18590	0
68	20241017	175100	262517810	18590	18590	18590	18590	0
69	20241017	175000	262517810	18590	18590	18590	18590	0
70	20241017	174900	262517810	18590	18590	18590	18590	0
71	20241017	174800	262517810	18590	18590	18590	18590	0
72	20241017	174700	262517810	18590	18590	18590	18590	0
73	20241017	174600	262517810	18590	18590	18590	18590	0
74	20241017	174500	262517810	18590	18590	18590	18590	0
75	20241017	174400	262517810	18590	18590	18590	18590	0
76	20241017	174300	262517810	18590	18590	18590	18590	0
77	20241017	174200	262517810	18590	18590	18590	18590	0
78	20241017	174100	262517810	18590	18590	18590	18590	0
79	20241017	174000	262517810	18590	18590	18590	18590	0
80	20241017	173900	262517810	18590	18590	18590	18590	0
81	20241017	173800	262517810	18590	18590	18590	18590	0
82	20241017	173700	262517810	18590	18590	18590	18590	0
83	20241017	173600	262517810	18590	18590	18590	18590	0
84	20241017	173500	262517810	18590	18590	18590	18590	0
85	20241017	173400	262517810	18590	18590	18590	18590	0
86	20241017	173300	262517810	18590	18590	18590	18590	0
87	20241017	173200	262517810	18590	18590	18590	18590	0
88	20241017	173100	262517810	18590	18590	18590	18590	0
89	20241017	173000	262517810	18590	18590	18590	18590	0
90	20241017	172900	262517810	18590	18590	18590	18590	0
91	20241017	172800	262517810	18590	18590	18590	18590	0
92	20241017	172700	262517810	18590	18590	18590	18590	251
93	20241017	172600	262517810	18590	18590	18590	18590	0
94	20241017	172500	262517810	18590	18590	18590	18590	0
95	20241017	172400	262517810	18590	18590	18590	18590	0
96	20241017	172300	262517810	18590	18590	18590	18590	0
97	20241017	172200	262517810	18590	18590	18590	18590	0
98	20241017	172100	262517810	18590	18590	18590	18590	0
99	20241017	172000	262517810	18590	18590	18590	18590	0
100	20241017	171900	262517810	18590	18590	18590	18590	0
101	20241017	171800	262517810	18590	18590	18590	18590	0
102	20241017	171700	262517810	18590	18590	18590	18590	0
103	20241017	171600	262517810	18590	18590	18590	18590	0
104	20241017	171500	262517810	18590	18590	18590	18590	0
105	20241017	171400	262517810	18590	18590	18590	18590	0
106	20241017	171300	262517810	18590	18590	18590	18590	0
107	20241017	171200	262517810	18590	18590	18590	18590	0
108	20241017	171100	262517810	18590	18590	18590	18590	0
109	20241017	171000	262517810	18590	18590	18590	18590	0
110	20241017	170900	262517810	18590	18590	18590	18590	0
111	20241017	170800	262517810	18590	18590	18590	18590	0
112	20241017	170700	262517810	18590	18590	18590	18590	0
113	20241017	170600	262517810	18590	18590	18590	18590	0
114	20241017	170500	262517810	18590	18590	18590	18590	0
115	20241017	170400	262517810	18590	18590	18590	18590	0
116	20241017	170300	262517810	18590	18590	18590	18590	0
117	20241017	170200	262517810	18590	18590	18590	18590	0
118	20241017	170100	262517810	18590	18590	18590	18590	0
119	20241017	170000	262517810	18590	18590	18590	18590	0
120	20241017	165900	262517810	18590	18590	18590	18590	0
121	20241017	165800	262517810	18590	18590	18590	18590	0
122	20241017	165700	262517810	18590	18590	18590	18590	251
123	20241017	165600	262517810	18590	18590	18590	18590	0
124	20241017	165500	262517810	18590	18590	18590	18590	0
125	20241017	165400	262517810	18590	18590	18590	18590	0
126	20241017	165300	262517810	18590	18590	18590	18590	0
127	20241017	165200	262517810	18590	18590	18590	18590	0
128	20241017	165100	262517810	18590	18590	18590	18590	0
129	20241017	165000	262517810	18590	18590	18590	18590	0
130	20241017	164900	262517810	18590	18590	18590	18590	0
131	20241017	164800	262517810	18590	18590	18590	18590	0
132	20241017	164700	262517810	18590	18590	18590	18590	0
133	20241017	164600	262517810	18590	18590	18590	18590	0
134	20241017	164500	262517810	18590	18590	18590	18590	0
135	20241017	164400	262517810	18590	18590	18590	18590	0
136	20241017	164300	262517810	18590	18590	18590	18590	0
137	20241017	164200	262517810	18590	18590	18590	18590	0
138	20241017	164100	262517810	18590	18590	18590	18590	0
139	20241017	164000	262517810	18590	18590	18590	18590	0
140	20241017	163900	262517810	18590	18590	18590	18590	0
141	20241017	163800	262517810	18590	18590	18590	18590	0
142	20241017	163700	262517810	18590	18590	18590	18590	0
143	20241017	163600	262517810	18590	18590	18590	18590	0
144	20241017	163500	262517810	18590	18590	18590	18590	0
145	20241017	163400	262517810	18590	18590	18590	18590	0
146	20241017	163300	262517810	18590	18590	18590	18590	0
147	20241017	163200	262517810	18590	18590	18590	18590	0
148	20241017	163100	262517810	18590	18590	18590	18590	0
149	20241017	163000	262517810	18590	18590	18590	18590	0
150	20241017	162900	262517810	18590	18590	18590	18590	0
151	20241017	162800	262517810	18590	18590	18590	18590	0
152	20241017	162700	262517810	18590	18590	18590	18590	251
153	20241017	162600	262517810	18590	18590	18590	18590	0
154	20241017	162500	262517810	18590	18590	18590	18590	0
155	20241017	162400	262517810	18590	18590	18590	18590	0
156	20241017	162300	262517810	18590	18590	18590	18590	0
157	20241017	162200	262517810	18590	18590	18590	18590	0
158	20241017	162100	262517810	18590	18590	18590	18590	0
159	20241017	162000	262517810	18590	18590	18590	18590	0
160	20241017	161900	262517810	18590	18590	18590	18590	0
161	20241017	161800	262517810	18590	18590	18590	18590	0
162	20241017	161700	262517810	18590	18590	18590	18590	0
163	20241017	161600	262517810	18590	18590	18590	18590	0
164	20241017	161500	262517810	18590	18590	18590	18590	0
165	20241017	161400	262517810	18590	18590	18590	18590	0
166	20241017	161300	262517810	18590	18590	18590	18590	0
167	20241017	161200	262517810	18590	18590	18590	18590	0
168	20241017	161100	262517810	18590	18590	18590	18590	0
169	20241017	161000	262517810	18590	18590	18590	18590	0
170	20241017	160900	262517810	18590	18590	18590	18590	0
171	20241017	160800	262517810	18590	18590	18590	18590	0
172	20241017	160700	262517810	18590	18590	18590	18590	0
173	20241017	160600	262517810	18590	18590	18590	18590	0
174	20241017	160500	262517810	18590	18590	18590	18590	0
175	20241017	160400	262517810	18590	18590	18590	18590	0
176	20241017	160300	262517810	18590	18590	18590	18590	0
177	20241017	160200	262517810	18590	18590	18590	18590	0
178	20241017	160100	262517810	18590	18590	18590	18590	0
179	20241017	160000	262517810	18590	18590	18590	18590	0
180	20241017	155900	262517810	18590	18590	18590	18590	0
181	20241017	155800	262517810	18590	18590	18590	18590	0
182	20241017	155700	262517810	18590	18590	18590	18590	251
183	20241017	155600	262517810	18590	18590	18590	18590	0
184	20241017	155500	262517810	18590	18590	18590	18590	0
185	20241017	155400	262517810	18590	18590	18590	18590	0
186	20241017	155300	262517810	18590	18590	18590	18590	0
187	20241017	155200	262517810	18590	18590	18590	18590	0
188	20241017	155100	262517810	18590	18590	18590	18590	0
189	20241017	155000	262517810	18590	18590	18590	18590	0
190	20241017	154900	262517810	18590	18590	18590	18590	0
191	20241017	154800	262517810	18590	18590	18590	18590	0
192	20241017	154700	262517810	18590	18590	18590	18590	0
193	20241017	154600	262517810	18590	18590	18590	18590	0
194	20241017	154500	262517810	18590	18590	18590	18590	0
195	20241017	154400	262517810	18590	18590	18590	18590	0
196	20241017	154300	262517810	18590	18590	18590	18590	0
197	20241017	154200	262517810	18590	18590	18590	18590	0
198	20241017	154100	262517810	18590	18590	18590	18590	0
199	20241017	154000	262517810	18590	18590	18590	18590	0
200	20241017	153900	262517810	18590	18590	18590	18590	0
201	20241017	153800	262517810	18590	18590	18590	18590	0
202	20241017	153700	262517810	18590	18590	18590	18590	0
203	20241017	153600	262517810	18590	18590	18590	18590	0
204	20241017	153500	262517810	18590	18590	18590	18590	0
205	20241017	153400	262517810	18590	18590	18590	18590	0
206	20241017	153300	262517810	18590	18590	18590	18590	0
207	20241017	153200	262517810	18590	18590	18590	18590	0
208	20241017	153100	262517810	18590	18590	18590	18590	0
209	20241017	153000	262517810	18590	18590	18590	18590	251
210	20241017	152900	257851720	18540	18540	18540	18540	0
211	20241017	152800	257851720	18540	18540	18540	18540	0
212	20241017	152700	257851720	18540	18540	18540	18540	0
213	20241017	152600	257851720	18540	18540	18540	18540	0
214	20241017	152500	257851720	18540	18540	18540	18540	0
215	20241017	152400	257851720	18540	18540	18540	18540	0
216	20241017	152300	257851720	18540	18540	18540	18540	0
217	20241017	152200	257851720	18540	18540	18540	18540	0
218	20241017	152100	257851720	18540	18540	18540	18540	0
219	20241017	152000	257851720	18540	18540	18540	18540	0
220	20241017	151900	257851720	18540	18470	18540	18460	1101
221	20241017	151800	237467130	18450	18450	18450	18450	0
222	20241017	151700	237467130	18450	18450	18450	18450	0
223	20241017	151600	237467130	18450	18450	18450	18450	0
224	20241017	151500	237467130	18450	18450	18450	18450	0
225	20241017	151400	237467130	18450	18450	18450	18450	0
226	20241017	151300	237467130	18450	18450	18450	18450	5
227	20241017	151200	237374880	18450	18450	18450	18450	140
228	20241017	151100	234791880	18470	18470	18470	18450	355
229	20241017	151000	228240090	18530	18530	18530	18530	1
230	20241017	150900	228221560	18450	18450	18450	18450	0
231	20241017	150800	228221560	18450	18450	18450	18450	0
232	20241017	150700	228221560	18450	18450	18450	18450	0
233	20241017	150600	228221560	18450	18470	18470	18450	353
234	20241017	150500	221705260	18460	18460	18460	18460	0
235	20241017	150400	221705260	18460	18470	18470	18460	11
236	20241017	150300	221502170	18490	18490	18490	18490	65
237	20241017	150200	220300320	18490	18490	18490	18490	0
238	20241017	150100	220300320	18490	18540	18540	18490	90
239	20241017	150000	218634770	18500	18500	18510	18500	25
240	20241017	145900	218172070	18490	18480	18490	18480	138
241	20241017	145800	215620490	18470	18480	18480	18470	9
242	20241017	145700	215454200	18480	18480	18480	18480	10
243	20241017	145600	215269400	18460	18460	18460	18460	0
244	20241017	145500	215269400	18460	18460	18460	18460	0
245	20241017	145400	215269400	18460	18460	18460	18460	35
246	20241017	145300	214623300	18460	18460	18460	18460	24
247	20241017	145200	214180260	18460	18460	18460	18460	35
248	20241017	145100	213534160	18460	18460	18460	18460	0
249	20241017	145000	213534160	18460	18460	18460	18460	0
250	20241017	144900	213534160	18460	18460	18460	18460	27
251	20241017	144800	213035740	18460	18460	18460	18460	0
252	20241017	144700	213035740	18460	18460	18460	18460	0
253	20241017	144600	213035740	18460	18460	18460	18460	0
254	20241017	144500	213035740	18460	18460	18460	18460	0
255	20241017	144400	213035740	18460	18470	18470	18460	37
256	20241017	144300	212352400	18460	18460	18460	18460	0
257	20241017	144200	212352400	18460	18460	18460	18460	0
258	20241017	144100	212352400	18460	18460	18460	18460	0
259	20241017	144000	212352400	18460	18460	18460	18460	0
260	20241017	143900	212352400	18460	18460	18460	18460	0
261	20241017	143800	212352400	18460	18460	18460	18460	0
262	20241017	143700	212352400	18460	18460	18460	18460	118
263	20241017	143600	210174120	18470	18470	18470	18470	0
264	20241017	143500	210174120	18470	18470	18470	18470	2
265	20241017	143400	210137180	18460	18460	18460	18460	0
266	20241017	143300	210137180	18460	18460	18460	18460	0
267	20241017	143200	210137180	18460	18460	18460	18460	0
268	20241017	143100	210137180	18460	18460	18460	18460	0
269	20241017	143000	210137180	18460	18470	18470	18460	29
270	20241017	142900	209601730	18460	18460	18460	18460	20
271	20241017	142800	209232530	18460	18470	18470	18460	21
272	20241017	142700	208844760	18460	18460	18460	18460	16
273	20241017	142600	208549400	18460	18460	18460	18460	6
274	20241017	142500	208438640	18460	18460	18460	18460	18
275	20241017	142400	208106360	18460	18460	18470	18460	45
276	20241017	142300	207275610	18460	18460	18460	18460	15
277	20241017	142200	206998710	18460	18460	18460	18460	5
278	20241017	142100	206906410	18460	18460	18460	18460	10
279	20241017	142000	206721810	18460	18460	18460	18460	10
280	20241017	141900	206537210	18460	18460	18460	18460	10
281	20241017	141800	206352610	18460	18460	18460	18460	10
282	20241017	141700	206168010	18460	18460	18460	18460	300
283	20241017	141600	200630010	18460	18460	18460	18460	15
284	20241017	141500	200353110	18460	18460	18460	18460	11
285	20241017	141400	200150050	18460	18460	18460	18460	10
286	20241017	141300	199965450	18460	18460	18460	18460	21
287	20241017	141200	199577790	18460	18460	18480	18460	19
288	20241017	141100	199226930	18460	18460	18460	18460	10
289	20241017	141000	199042330	18460	18460	18460	18460	14
290	20241017	140900	198783890	18460	18460	18460	18460	0
291	20241017	140800	198783890	18460	18460	18460	18460	14
292	20241017	140700	198525450	18460	18460	18460	18460	10
293	20241017	140600	198340850	18460	18460	18460	18460	14
294	20241017	140500	198082410	18460	18460	18460	18460	0
295	20241017	140400	198082410	18460	18460	18460	18460	14
296	20241017	140300	197823970	18460	18460	18460	18460	14
297	20241017	140200	197565530	18460	18460	18460	18460	23
298	20241017	140100	197140950	18460	18460	18460	18460	29
299	20241017	140000	196605610	18460	18460	18460	18460	17
300	20241017	135900	196291790	18460	18460	18460	18460	19
301	20241017	135800	195941050	18460	18460	18460	18460	14
302	20241017	135700	195682610	18460	18460	18460	18460	16
303	20241017	135600	195387250	18460	18460	18460	18460	6
304	20241017	135500	195276490	18460	18460	18500	18460	15
305	20241017	135400	194999550	18460	18460	18460	18460	16
306	20241017	135300	194704190	18460	18460	18460	18460	16
307	20241017	135200	194408830	18460	18460	18460	18460	3
308	20241017	135100	194353450	18460	18460	18460	18460	16
309	20241017	135000	194058090	18460	18460	18460	18460	16
310	20241017	134900	193762730	18460	18460	18460	18460	13
311	20241017	134800	193522750	18460	18460	18460	18460	7
312	20241017	134700	193393530	18460	18460	18500	18460	14
313	20241017	134600	193135050	18460	18460	18460	18460	10
314	20241017	134500	192950450	18460	18460	18460	18460	10
315	20241017	134400	192765850	18460	18460	18460	18460	0
316	20241017	134300	192765850	18460	18460	18460	18460	10
317	20241017	134200	192581250	18460	18460	18460	18460	10
318	20241017	134100	192396650	18460	18460	18460	18460	10
319	20241017	134000	192212050	18460	18480	18490	18460	213
320	20241017	133900	188276080	18480	18480	18480	18480	0
321	20241017	133800	188276080	18480	18480	18480	18480	10
322	20241017	133700	188091280	18480	18480	18480	18480	10
323	20241017	133600	187906480	18480	18480	18480	18480	10
324	20241017	133500	187721680	18480	18480	18480	18480	0
325	20241017	133400	187721680	18480	18480	18480	18480	10
326	20241017	133300	187536880	18480	18480	18480	18480	10
327	20241017	133200	187352080	18480	18490	18490	18480	10
328	20241017	133100	187167260	18480	18480	18480	18480	0
329	20241017	133000	187167260	18480	18480	18480	18480	10
330	20241017	132900	186982460	18480	18480	18480	18480	10
331	20241017	132800	186797660	18480	18480	18480	18480	10
332	20241017	132700	186612860	18480	18480	18480	18480	0
333	20241017	132600	186612860	18480	18480	18480	18480	9
334	20241017	132500	186446540	18480	18470	18480	18460	476
335	20241017	132400	177650630	18460	18460	18460	18460	0
336	20241017	132300	177650630	18460	18460	18460	18460	0
337	20241017	132200	177650630	18460	18460	18460	18460	0
338	20241017	132100	177650630	18460	18460	18460	18460	0
339	20241017	132000	177650630	18460	18460	18460	18460	0
340	20241017	131900	177650630	18460	18460	18460	18460	0
341	20241017	131800	177650630	18460	18460	18460	18460	1
342	20241017	131700	177632170	18470	18470	18470	18470	12
343	20241017	131600	177410530	18480	18480	18480	18480	0
344	20241017	131500	177410530	18480	18480	18480	18480	0
345	20241017	131400	177410530	18480	18480	18480	18480	5
346	20241017	131300	177318130	18470	18470	18470	18470	0
347	20241017	131200	177318130	18470	18470	18470	18470	0
348	20241017	131100	177318130	18470	18470	18470	18470	88
349	20241017	131000	175692770	18460	18450	18460	18450	24
350	20241017	130900	175249760	18450	18450	18450	18450	20
351	20241017	130800	174880760	18460	18460	18460	18460	0
352	20241017	130700	174880760	18460	18460	18460	18460	3
353	20241017	130600	174825380	18460	18460	18460	18460	0
354	20241017	130500	174825380	18460	18460	18460	18460	0
355	20241017	130400	174825380	18460	18460	18460	18460	0
356	20241017	130300	174825380	18460	18460	18460	18460	0
357	20241017	130200	174825380	18460	18460	18460	18460	0
358	20241017	130100	174825380	18460	18460	18460	18460	0
359	20241017	130000	174825380	18460	18460	18460	18460	0
360	20241017	125900	174825380	18460	18460	18460	18460	0
361	20241017	125800	174825380	18460	18460	18460	18460	26
362	20241017	125700	174345420	18450	18430	18450	18430	86
363	20241017	125600	172758800	18440	18460	18460	18440	475
364	20241017	125500	163995010	18460	18460	18460	18460	4
365	20241017	125400	163921170	18490	18490	18490	18490	0
366	20241017	125300	163921170	18490	18490	18490	18490	2
367	20241017	125200	163884190	18500	18460	18500	18460	3
368	20241017	125100	163828770	18460	18460	18460	18460	0
369	20241017	125000	163828770	18460	18460	18460	18460	0
370	20241017	124900	163828770	18460	18460	18460	18460	2
371	20241017	124800	163791850	18460	18460	18460	18460	2
372	20241017	124700	163754930	18460	18460	18460	18460	0
373	20241017	124600	163754930	18460	18470	18470	18460	113
374	20241017	124500	161667850	18470	18470	18470	18470	2
375	20241017	124400	161630910	18470	18470	18470	18470	2
376	20241017	124300	161593970	18470	18470	18470	18470	0
377	20241017	124200	161593970	18470	18470	18470	18470	2
378	20241017	124100	161557030	18500	18500	18500	18500	0
379	20241017	124000	161557030	18500	18500	18500	18500	0
380	20241017	123900	161557030	18500	18500	18500	18500	0
381	20241017	123800	161557030	18500	18500	18500	18500	0
382	20241017	123700	161557030	18500	18500	18500	18500	0
383	20241017	123600	161557030	18500	18500	18500	18500	0
384	20241017	123500	161557030	18500	18500	18500	18500	0
385	20241017	123400	161557030	18500	18500	18500	18500	0
386	20241017	123300	161557030	18500	18500	18500	18500	1
387	20241017	123200	161538530	18470	18470	18470	18470	0
388	20241017	123100	161538530	18470	18470	18470	18470	0
389	20241017	123000	161538530	18470	18470	18470	18470	0
390	20241017	122900	161538530	18470	18470	18470	18470	0
391	20241017	122800	161538530	18470	18470	18470	18470	0
392	20241017	122700	161538530	18470	18470	18470	18470	0
393	20241017	122600	161538530	18470	18470	18470	18470	0
394	20241017	122500	161538530	18470	18470	18470	18470	0
395	20241017	122400	161538530	18470	18470	18470	18470	0
396	20241017	122300	161538530	18470	18470	18470	18470	0
397	20241017	122200	161538530	18470	18470	18470	18470	0
398	20241017	122100	161538530	18470	18470	18470	18470	0
399	20241017	122000	161538530	18470	18470	18470	18470	0
400	20241017	121900	161538530	18470	18470	18470	18470	0
401	20241017	121800	161538530	18470	18470	18470	18470	0
402	20241017	121700	161538530	18470	18490	18490	18470	128
403	20241017	121600	159172330	18500	18500	18500	18500	0
404	20241017	121500	159172330	18500	18500	18500	18500	0
405	20241017	121400	159172330	18500	18500	18500	18500	6
406	20241017	121300	159061330	18470	18470	18470	18470	0
407	20241017	121200	159061330	18470	18470	18470	18470	0
408	20241017	121100	159061330	18470	18470	18470	18470	0
409	20241017	121000	159061330	18470	18470	18470	18470	2
410	20241017	120900	159024390	18470	18480	18480	18470	139
411	20241017	120800	156456280	18500	18500	18500	18500	1
412	20241017	120700	156437780	18500	18500	18500	18500	0
413	20241017	120600	156437780	18500	18500	18500	18500	0
414	20241017	120500	156437780	18500	18500	18500	18500	0
415	20241017	120400	156437780	18500	18500	18500	18500	0
416	20241017	120300	156437780	18500	18500	18500	18500	2
417	20241017	120200	156400780	18500	18490	18500	18490	85
418	20241017	120100	154828860	18540	18540	18540	18540	0
419	20241017	120000	154828860	18540	18540	18540	18540	27
420	20241017	115900	154328280	18540	18540	18540	18540	16
421	20241017	115800	154031640	18540	18540	18540	18540	0
422	20241017	115700	154031640	18540	18540	18540	18540	0
423	20241017	115600	154031640	18540	18540	18540	18540	0
424	20241017	115500	154031640	18540	18490	18540	18490	2
425	20241017	115400	153994610	18480	18480	18480	18480	0
426	20241017	115300	153994610	18480	18480	18480	18480	0
427	20241017	115200	153994610	18480	18480	18480	18480	0
428	20241017	115100	153994610	18480	18480	18480	18480	0
429	20241017	115000	153994610	18480	18470	18480	18470	22
430	20241017	114900	153588160	18460	18460	18460	18460	0
431	20241017	114800	153588160	18460	18460	18460	18460	0
432	20241017	114700	153588160	18460	18460	18460	18460	0
433	20241017	114600	153588160	18460	18460	18460	18460	30
434	20241017	114500	153034360	18450	18450	18450	18450	2
435	20241017	114400	152997460	18450	18450	18450	18440	26
436	20241017	114300	152517830	18450	18450	18450	18450	4
437	20241017	114200	152444030	18440	18440	18440	18440	0
438	20241017	114100	152444030	18440	18480	18480	18440	646
439	20241017	114000	140517790	18480	18480	18480	18480	4
440	20241017	113900	140443870	18480	18480	18480	18480	14
441	20241017	113800	140185150	18480	18480	18490	18480	87
442	20241017	113700	138577380	18480	18480	18480	18480	36
443	20241017	113600	137912100	18480	18490	18490	18480	33
444	20241017	113500	137302230	18510	18540	18540	18490	1704
445	20241017	113400	105755880	18620	18620	18620	18620	0
446	20241017	113300	105755880	18620	18620	18620	18620	0
447	20241017	113200	105755880	18620	18620	18620	18620	0
448	20241017	113100	105755880	18620	18620	18620	18620	0
449	20241017	113000	105755880	18620	18620	18620	18620	0
450	20241017	112900	105755880	18620	18620	18620	18620	0
451	20241017	112800	105755880	18620	18620	18620	18620	0
452	20241017	112700	105755880	18620	18620	18620	18620	0
453	20241017	112600	105755880	18620	18620	18620	18620	0
454	20241017	112500	105755880	18620	18620	18620	18620	0
455	20241017	112400	105755880	18620	18620	18620	18620	0
456	20241017	112300	105755880	18620	18620	18620	18620	0
457	20241017	112200	105755880	18620	18620	18620	18620	0
458	20241017	112100	105755880	18620	18620	18620	18620	0
459	20241017	112000	105755880	18620	18620	18620	18620	0
460	20241017	111900	105755880	18620	18620	18620	18620	0
461	20241017	111800	105755880	18620	18620	18620	18620	0
462	20241017	111700	105755880	18620	18620	18620	18620	0
463	20241017	111600	105755880	18620	18620	18620	18620	1
464	20241017	111500	105737260	18620	18620	18620	18620	0
465	20241017	111400	105737260	18620	18570	18620	18570	10
466	20241017	111300	105551510	18530	18530	18530	18530	0
467	20241017	111200	105551510	18530	18530	18530	18530	0
468	20241017	111100	105551510	18530	18530	18530	18530	0
469	20241017	111000	105551510	18530	18530	18530	18530	0
470	20241017	110900	105551510	18530	18530	18530	18530	0
471	20241017	110800	105551510	18530	18530	18530	18530	2
472	20241017	110700	105514450	18520	18520	18520	18520	0
473	20241017	110600	105514450	18520	18510	18520	18510	39
474	20241017	110500	104792290	18510	18510	18510	18510	109
475	20241017	110400	102774700	18510	18510	18510	18510	0
476	20241017	110300	102774700	18510	18510	18510	18510	5
477	20241017	110200	102682150	18510	18510	18510	18510	0
478	20241017	110100	102682150	18510	18510	18510	18510	0
479	20241017	110000	102682150	18510	18510	18510	18510	0
480	20241017	105900	102682150	18510	18510	18510	18510	0
481	20241017	105800	102682150	18510	18510	18510	18510	0
482	20241017	105700	102682150	18510	18500	18510	18500	498
483	20241017	105600	93469130	18510	18540	18540	18500	907
484	20241017	105500	76669910	18550	18550	18550	18550	1
485	20241017	105400	76651360	18530	18550	18550	18530	434
486	20241017	105300	68602330	18550	18550	18550	18550	0
487	20241017	105200	68602330	18550	18550	18550	18550	0
488	20241017	105100	68602330	18550	18550	18550	18550	2
489	20241017	105000	68565230	18550	18550	18550	18550	10
490	20241017	104900	68379730	18550	18600	18600	18550	1131
491	20241017	104800	47367760	18600	18600	18600	18600	0
492	20241017	104700	47367760	18600	18600	18600	18600	0
493	20241017	104600	47367760	18600	18600	18600	18600	0
494	20241017	104500	47367760	18600	18600	18600	18600	0
495	20241017	104400	47367760	18600	18600	18600	18600	0
496	20241017	104300	47367760	18600	18600	18600	18600	0
497	20241017	104200	47367760	18600	18600	18600	18600	0
498	20241017	104100	47367760	18600	18600	18600	18600	0
499	20241017	104000	47367760	18600	18600	18600	18600	0
500	20241017	103900	47367760	18600	18600	18600	18600	236
501	20241017	103800	42978160	18600	18600	18600	18600	1
502	20241017	103700	42959560	18600	18700	18700	18600	31
503	20241017	103600	42379960	18600	18600	18600	18600	0
504	20241017	103500	42379960	18600	18600	18600	18600	0
505	20241017	103400	42379960	18600	18600	18600	18600	0
506	20241017	103300	42379960	18600	18600	18600	18600	0
507	20241017	103200	42379960	18600	18600	18600	18600	0
508	20241017	103100	42379960	18600	18600	18600	18600	57
509	20241017	103000	41319760	18600	18700	18700	18600	107
510	20241017	102900	39319560	18600	18600	18600	18600	0
511	20241017	102800	39319560	18600	18610	18610	18600	103
512	20241017	102700	37403720	18700	18700	18700	18700	0
513	20241017	102600	37403720	18700	18700	18700	18700	0
514	20241017	102500	37403720	18700	18700	18700	18700	0
515	20241017	102400	37403720	18700	18700	18700	18700	0
516	20241017	102300	37403720	18700	18700	18700	18700	0
517	20241017	102200	37403720	18700	18700	18700	18700	0
518	20241017	102100	37403720	18700	18700	18700	18700	0
519	20241017	102000	37403720	18700	18700	18700	18700	0
520	20241017	101900	37403720	18700	18700	18700	18700	0
521	20241017	101800	37403720	18700	18700	18700	18700	1
522	20241017	101700	37385020	18600	18600	18600	18600	0
523	20241017	101600	37385020	18600	18600	18600	18600	1
524	20241017	101500	37366420	18700	18700	18700	18700	0
525	20241017	101400	37366420	18700	18700	18700	18700	0
526	20241017	101300	37366420	18700	18700	18700	18700	0
527	20241017	101200	37366420	18700	18700	18700	18700	0
528	20241017	101100	37366420	18700	18700	18700	18700	0
529	20241017	101000	37366420	18700	18700	18700	18700	0
530	20241017	100900	37366420	18700	18700	18700	18700	0
531	20241017	100800	37366420	18700	18700	18700	18700	0
532	20241017	100700	37366420	18700	18700	18700	18700	0
533	20241017	100600	37366420	18700	18700	18700	18700	1
534	20241017	100500	37347720	18700	18700	18700	18700	1
535	20241017	100400	37329020	18590	18600	18600	18590	21
536	20241017	100300	36938430	18580	18590	18710	18580	104
537	20241017	100200	35004780	18600	18700	18700	18600	80
538	20241017	100100	33514750	18720	18720	18720	18720	0
539	20241017	100000	33514750	18720	18720	18720	18720	0
540	20241017	095900	33514750	18720	18720	18720	18720	0
541	20241017	095800	33514750	18720	18720	18720	18720	0
542	20241017	095700	33514750	18720	18720	18720	18720	0
543	20241017	095600	33514750	18720	18720	18720	18720	0
544	20241017	095500	33514750	18720	18720	18720	18720	0
545	20241017	095400	33514750	18720	18720	18720	18720	0
546	20241017	095300	33514750	18720	18720	18720	18720	0
547	20241017	095200	33514750	18720	18720	18720	18720	0
548	20241017	095100	33514750	18720	18720	18720	18720	0
549	20241017	095000	33514750	18720	18720	18720	18720	0
550	20241017	094900	33514750	18720	18720	18720	18720	0
551	20241017	094800	33514750	18720	18720	18720	18720	0
552	20241017	094700	33514750	18720	18720	18720	18720	0
553	20241017	094600	33514750	18720	18720	18720	18720	0
554	20241017	094500	33514750	18720	18720	18720	18720	0
555	20241017	094400	33514750	18720	18720	18720	18720	0
556	20241017	094300	33514750	18720	18720	18720	18720	0
557	20241017	094200	33514750	18720	18720	18720	18720	0
558	20241017	094100	33514750	18720	18620	18720	18620	5
559	20241017	094000	33421540	18580	18580	18580	18580	21
560	20241017	093900	33031360	18580	18590	18620	18580	216
561	20241017	093800	29017320	18580	18580	18580	18580	0
562	20241017	093700	29017320	18580	18580	18580	18580	0
563	20241017	093600	29017320	18580	18580	18580	18580	0
564	20241017	093500	29017320	18580	18580	18580	18580	0
565	20241017	093400	29017320	18580	18580	18580	18580	0
566	20241017	093300	29017320	18580	18620	18620	18580	4
567	20241017	093200	28942960	18620	18620	18620	18620	1
568	20241017	093100	28924340	18620	18580	18620	18580	16
569	20241017	093000	28626820	18560	18560	18560	18560	1
570	20241017	092900	28608260	18560	18570	18570	18560	75
571	20241017	092800	27215620	18570	18590	18590	18570	255
572	20241017	092700	22478200	18590	18590	18590	18590	0
573	20241017	092600	22478200	18590	18590	18590	18590	0
574	20241017	092500	22478200	18590	18620	18620	18590	5
575	20241017	092400	22385220	18590	18590	18590	18590	0
576	20241017	092300	22385220	18590	18590	18590	18590	0
577	20241017	092200	22385220	18590	18590	18590	18590	0
578	20241017	092100	22385220	18590	18590	18590	18590	1
579	20241017	092000	22366630	18610	18610	18610	18610	0
580	20241017	091900	22366630	18610	18610	18610	18610	0
581	20241017	091800	22366630	18610	18610	18610	18610	16
582	20241017	091700	22068870	18590	18590	18590	18590	22
583	20241017	091600	21659890	18620	18620	18620	18620	0
584	20241017	091500	21659890	18620	18590	18620	18590	259
585	20241017	091400	16837680	18580	18580	18580	18580	3
586	20241017	091300	16781940	18560	18560	18560	18560	112
587	20241017	091200	14703220	18570	18570	18570	18550	70
588	20241017	091100	13403880	18550	18550	18550	18550	135
589	20241017	091000	10899630	18550	18590	18590	18550	52
590	20241017	090900	9934330	18590	18620	18620	18590	391
591	20241017	090800	2662630	18620	18620	18620	18610	118
592	20241017	090700	466440	18610	18610	18610	18610	0
593	20241017	090600	466440	18610	18610	18610	18610	0
594	20241017	090500	466440	18610	18610	18610	18610	0
595	20241017	090400	466440	18610	18610	18610	18610	0
596	20241017	090300	466440	18610	18610	18610	18610	10
597	20241017	090200	280340	18690	18690	18690	18690	1
598	20241017	090100	261650	18680	18680	18680	18680	0
599	20241017	090000	261650	18680	18690	18690	18680	14