KissMeData/011760/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190000	204667130	18560	18560	18560	18560	248
3	20241010	185900	204667130	18560	18560	18560	18560	0
4	20241010	185800	204667130	18560	18560	18560	18560	0
5	20241010	185700	204667130	18560	18560	18560	18560	0
6	20241010	185600	204667130	18560	18560	18560	18560	0
7	20241010	185500	204667130	18560	18560	18560	18560	0
8	20241010	185400	204667130	18560	18560	18560	18560	0
9	20241010	185300	204667130	18560	18560	18560	18560	0
10	20241010	185200	204667130	18560	18560	18560	18560	0
11	20241010	185100	204667130	18560	18560	18560	18560	0
12	20241010	185000	204667130	18560	18560	18560	18560	0
13	20241010	184900	204667130	18560	18560	18560	18560	0
14	20241010	184800	204667130	18560	18560	18560	18560	0
15	20241010	184700	204667130	18560	18560	18560	18560	0
16	20241010	184600	204667130	18560	18560	18560	18560	0
17	20241010	184500	204667130	18560	18560	18560	18560	0
18	20241010	184400	204667130	18560	18560	18560	18560	0
19	20241010	184300	204667130	18560	18560	18560	18560	0
20	20241010	184200	204667130	18560	18560	18560	18560	0
21	20241010	184100	204667130	18560	18560	18560	18560	0
22	20241010	184000	204667130	18560	18560	18560	18560	0
23	20241010	183900	204667130	18560	18560	18560	18560	0
24	20241010	183800	204667130	18560	18560	18560	18560	0
25	20241010	183700	204667130	18560	18560	18560	18560	0
26	20241010	183600	204667130	18560	18560	18560	18560	0
27	20241010	183500	204667130	18560	18560	18560	18560	0
28	20241010	183400	204667130	18560	18560	18560	18560	0
29	20241010	183300	204667130	18560	18560	18560	18560	0
30	20241010	183200	204667130	18560	18560	18560	18560	0
31	20241010	183100	204667130	18560	18560	18560	18560	0
32	20241010	183000	204667130	18560	18560	18560	18560	248
33	20241010	182900	204667130	18560	18560	18560	18560	0
34	20241010	182800	204667130	18560	18560	18560	18560	0
35	20241010	182700	204667130	18560	18560	18560	18560	0
36	20241010	182600	204667130	18560	18560	18560	18560	0
37	20241010	182500	204667130	18560	18560	18560	18560	0
38	20241010	182400	204667130	18560	18560	18560	18560	0
39	20241010	182300	204667130	18560	18560	18560	18560	0
40	20241010	182200	204667130	18560	18560	18560	18560	0
41	20241010	182100	204667130	18560	18560	18560	18560	0
42	20241010	182000	204667130	18560	18560	18560	18560	0
43	20241010	181900	204667130	18560	18560	18560	18560	0
44	20241010	181800	204667130	18560	18560	18560	18560	0
45	20241010	181700	204667130	18560	18560	18560	18560	0
46	20241010	181600	204667130	18560	18560	18560	18560	0
47	20241010	181500	204667130	18560	18560	18560	18560	0
48	20241010	181400	204667130	18560	18560	18560	18560	0
49	20241010	181300	204667130	18560	18560	18560	18560	0
50	20241010	181200	204667130	18560	18560	18560	18560	0
51	20241010	181100	204667130	18560	18560	18560	18560	0
52	20241010	181000	204667130	18560	18560	18560	18560	0
53	20241010	180900	204667130	18560	18560	18560	18560	0
54	20241010	180800	204667130	18560	18560	18560	18560	0
55	20241010	180700	204667130	18560	18560	18560	18560	0
56	20241010	180600	204667130	18560	18560	18560	18560	0
57	20241010	180500	204667130	18560	18560	18560	18560	0
58	20241010	180400	204667130	18560	18560	18560	18560	0
59	20241010	180300	204667130	18560	18560	18560	18560	0
60	20241010	180200	204667130	18560	18560	18560	18560	0
61	20241010	180100	204667130	18560	18560	18560	18560	0
62	20241010	180000	204667130	18560	18560	18560	18560	248
63	20241010	175900	204667130	18560	18560	18560	18560	0
64	20241010	175800	204667130	18560	18560	18560	18560	0
65	20241010	175700	204667130	18560	18560	18560	18560	0
66	20241010	175600	204667130	18560	18560	18560	18560	0
67	20241010	175500	204667130	18560	18560	18560	18560	0
68	20241010	175400	204667130	18560	18560	18560	18560	0
69	20241010	175300	204667130	18560	18560	18560	18560	0
70	20241010	175200	204667130	18560	18560	18560	18560	0
71	20241010	175100	204667130	18560	18560	18560	18560	0
72	20241010	175000	204667130	18560	18560	18560	18560	0
73	20241010	174900	204667130	18560	18560	18560	18560	0
74	20241010	174800	204667130	18560	18560	18560	18560	0
75	20241010	174700	204667130	18560	18560	18560	18560	0
76	20241010	174600	204667130	18560	18560	18560	18560	0
77	20241010	174500	204667130	18560	18560	18560	18560	0
78	20241010	174400	204667130	18560	18560	18560	18560	0
79	20241010	174300	204667130	18560	18560	18560	18560	0
80	20241010	174200	204667130	18560	18560	18560	18560	0
81	20241010	174100	204667130	18560	18560	18560	18560	0
82	20241010	174000	204667130	18560	18560	18560	18560	0
83	20241010	173900	204667130	18560	18560	18560	18560	0
84	20241010	173800	204667130	18560	18560	18560	18560	0
85	20241010	173700	204667130	18560	18560	18560	18560	0
86	20241010	173600	204667130	18560	18560	18560	18560	0
87	20241010	173500	204667130	18560	18560	18560	18560	0
88	20241010	173400	204667130	18560	18560	18560	18560	0
89	20241010	173300	204667130	18560	18560	18560	18560	0
90	20241010	173200	204667130	18560	18560	18560	18560	0
91	20241010	173100	204667130	18560	18560	18560	18560	0
92	20241010	173000	204667130	18560	18560	18560	18560	248
93	20241010	172900	204667130	18560	18560	18560	18560	0
94	20241010	172800	204667130	18560	18560	18560	18560	0
95	20241010	172700	204667130	18560	18560	18560	18560	0
96	20241010	172600	204667130	18560	18560	18560	18560	0
97	20241010	172500	204667130	18560	18560	18560	18560	0
98	20241010	172400	204667130	18560	18560	18560	18560	0
99	20241010	172300	204667130	18560	18560	18560	18560	0
100	20241010	172200	204667130	18560	18560	18560	18560	0
101	20241010	172100	204667130	18560	18560	18560	18560	0
102	20241010	172000	204667130	18560	18560	18560	18560	0
103	20241010	171900	204667130	18560	18560	18560	18560	0
104	20241010	171800	204667130	18560	18560	18560	18560	0
105	20241010	171700	204667130	18560	18560	18560	18560	0
106	20241010	171600	204667130	18560	18560	18560	18560	0
107	20241010	171500	204667130	18560	18560	18560	18560	0
108	20241010	171400	204667130	18560	18560	18560	18560	0
109	20241010	171300	204667130	18560	18560	18560	18560	0
110	20241010	171200	204667130	18560	18560	18560	18560	0
111	20241010	171100	204667130	18560	18560	18560	18560	0
112	20241010	171000	204667130	18560	18560	18560	18560	0
113	20241010	170900	204667130	18560	18560	18560	18560	0
114	20241010	170800	204667130	18560	18560	18560	18560	0
115	20241010	170700	204667130	18560	18560	18560	18560	0
116	20241010	170600	204667130	18560	18560	18560	18560	0
117	20241010	170500	204667130	18560	18560	18560	18560	0
118	20241010	170400	204667130	18560	18560	18560	18560	0
119	20241010	170300	204667130	18560	18560	18560	18560	0
120	20241010	170200	204667130	18560	18560	18560	18560	0
121	20241010	170100	204667130	18560	18560	18560	18560	0
122	20241010	170000	204667130	18560	18560	18560	18560	248
123	20241010	165900	204667130	18560	18560	18560	18560	0
124	20241010	165800	204667130	18560	18560	18560	18560	0
125	20241010	165700	204667130	18560	18560	18560	18560	0
126	20241010	165600	204667130	18560	18560	18560	18560	0
127	20241010	165500	204667130	18560	18560	18560	18560	0
128	20241010	165400	204667130	18560	18560	18560	18560	0
129	20241010	165300	204667130	18560	18560	18560	18560	0
130	20241010	165200	204667130	18560	18560	18560	18560	0
131	20241010	165100	204667130	18560	18560	18560	18560	0
132	20241010	165000	204667130	18560	18560	18560	18560	0
133	20241010	164900	204667130	18560	18560	18560	18560	0
134	20241010	164800	204667130	18560	18560	18560	18560	0
135	20241010	164700	204667130	18560	18560	18560	18560	0
136	20241010	164600	204667130	18560	18560	18560	18560	0
137	20241010	164500	204667130	18560	18560	18560	18560	0
138	20241010	164400	204667130	18560	18560	18560	18560	0
139	20241010	164300	204667130	18560	18560	18560	18560	0
140	20241010	164200	204667130	18560	18560	18560	18560	0
141	20241010	164100	204667130	18560	18560	18560	18560	0
142	20241010	164000	204667130	18560	18560	18560	18560	0
143	20241010	163900	204667130	18560	18560	18560	18560	0
144	20241010	163800	204667130	18560	18560	18560	18560	0
145	20241010	163700	204667130	18560	18560	18560	18560	0
146	20241010	163600	204667130	18560	18560	18560	18560	0
147	20241010	163500	204667130	18560	18560	18560	18560	0
148	20241010	163400	204667130	18560	18560	18560	18560	0
149	20241010	163300	204667130	18560	18560	18560	18560	0
150	20241010	163200	204667130	18560	18560	18560	18560	0
151	20241010	163100	204667130	18560	18560	18560	18560	0
152	20241010	163000	204667130	18560	18560	18560	18560	248
153	20241010	162900	204667130	18560	18560	18560	18560	0
154	20241010	162800	204667130	18560	18560	18560	18560	0
155	20241010	162700	204667130	18560	18560	18560	18560	0
156	20241010	162600	204667130	18560	18560	18560	18560	0
157	20241010	162500	204667130	18560	18560	18560	18560	0
158	20241010	162400	204667130	18560	18560	18560	18560	0
159	20241010	162300	204667130	18560	18560	18560	18560	0
160	20241010	162200	204667130	18560	18560	18560	18560	0
161	20241010	162100	204667130	18560	18560	18560	18560	0
162	20241010	162000	204667130	18560	18560	18560	18560	0
163	20241010	161900	204667130	18560	18560	18560	18560	0
164	20241010	161800	204667130	18560	18560	18560	18560	0
165	20241010	161700	204667130	18560	18560	18560	18560	0
166	20241010	161600	204667130	18560	18560	18560	18560	0
167	20241010	161500	204667130	18560	18560	18560	18560	0
168	20241010	161400	204667130	18560	18560	18560	18560	0
169	20241010	161300	204667130	18560	18560	18560	18560	0
170	20241010	161200	204667130	18560	18560	18560	18560	0
171	20241010	161100	204667130	18560	18560	18560	18560	0
172	20241010	161000	204667130	18560	18560	18560	18560	0
173	20241010	160900	204667130	18560	18560	18560	18560	0
174	20241010	160800	204667130	18560	18560	18560	18560	0
175	20241010	160700	204667130	18560	18560	18560	18560	0
176	20241010	160600	204667130	18560	18560	18560	18560	0
177	20241010	160500	204667130	18560	18560	18560	18560	0
178	20241010	160400	204667130	18560	18560	18560	18560	0
179	20241010	160300	204667130	18560	18560	18560	18560	0
180	20241010	160200	204667130	18560	18560	18560	18560	0
181	20241010	160100	204667130	18560	18560	18560	18560	0
182	20241010	160000	204667130	18560	18560	18560	18560	248
183	20241010	155900	204667130	18560	18560	18560	18560	0
184	20241010	155800	204667130	18560	18560	18560	18560	0
185	20241010	155700	204667130	18560	18560	18560	18560	0
186	20241010	155600	204667130	18560	18560	18560	18560	0
187	20241010	155500	204667130	18560	18560	18560	18560	0
188	20241010	155400	204667130	18560	18560	18560	18560	0
189	20241010	155300	204667130	18560	18560	18560	18560	0
190	20241010	155200	204667130	18560	18560	18560	18560	0
191	20241010	155100	204667130	18560	18560	18560	18560	0
192	20241010	155000	204667130	18560	18560	18560	18560	0
193	20241010	154900	204667130	18560	18560	18560	18560	0
194	20241010	154800	204667130	18560	18560	18560	18560	0
195	20241010	154700	204667130	18560	18560	18560	18560	0
196	20241010	154600	204667130	18560	18560	18560	18560	0
197	20241010	154500	204667130	18560	18560	18560	18560	0
198	20241010	154400	204667130	18560	18560	18560	18560	0
199	20241010	154300	204667130	18560	18560	18560	18560	0
200	20241010	154200	204667130	18560	18560	18560	18560	0
201	20241010	154100	204667130	18560	18560	18560	18560	0
202	20241010	154000	204667130	18560	18560	18560	18560	0
203	20241010	153900	204667130	18560	18560	18560	18560	0
204	20241010	153800	204667130	18560	18560	18560	18560	0
205	20241010	153700	204667130	18560	18560	18560	18560	0
206	20241010	153600	204667130	18560	18560	18560	18560	0
207	20241010	153500	204667130	18560	18560	18560	18560	0
208	20241010	153400	204667130	18560	18560	18560	18560	0
209	20241010	153300	204667130	18560	18560	18560	18560	0
210	20241010	153200	204667130	18560	18560	18560	18560	0
211	20241010	153100	204667130	18560	18560	18560	18560	0
212	20241010	153000	204667130	18560	18560	18560	18560	496
213	20241010	152900	200064250	18520	18520	18520	18520	0
214	20241010	152800	200064250	18520	18520	18520	18520	0
215	20241010	152700	200064250	18520	18520	18520	18520	0
216	20241010	152600	200064250	18520	18520	18520	18520	0
217	20241010	152500	200064250	18520	18520	18520	18520	0
218	20241010	152400	200064250	18520	18520	18520	18520	0
219	20241010	152300	200064250	18520	18520	18520	18520	0
220	20241010	152200	200064250	18520	18520	18520	18520	0
221	20241010	152100	200064250	18520	18520	18520	18520	0
222	20241010	152000	200064250	18520	18520	18520	18520	0
223	20241010	151900	200064250	18520	18520	18520	18520	1
224	20241010	151800	200045730	18520	18520	18520	18520	2
225	20241010	151700	200008690	18520	18520	18520	18520	0
226	20241010	151600	200008690	18520	18520	18520	18520	10
227	20241010	151500	199823490	18520	18520	18520	18520	0
228	20241010	151400	199823490	18520	18520	18520	18520	0
229	20241010	151300	199823490	18520	18520	18520	18520	22
230	20241010	151200	199416050	18520	18520	18520	18520	1
231	20241010	151100	199397530	18500	18500	18500	18500	0
232	20241010	151000	199397530	18500	18520	18520	18500	372
233	20241010	150900	192512090	18520	18520	18520	18520	4
234	20241010	150800	192438010	18520	18520	18520	18520	0
235	20241010	150700	192438010	18520	18520	18520	18520	0
236	20241010	150600	192438010	18520	18520	18520	18520	0
237	20241010	150500	192438010	18520	18520	18520	18520	49
238	20241010	150400	191530530	18510	18510	18510	18510	0
239	20241010	150300	191530530	18510	18510	18510	18510	0
240	20241010	150200	191530530	18510	18510	18510	18510	1
241	20241010	150100	191512020	18520	18520	18520	18520	1
242	20241010	150000	191493500	18520	18520	18520	18520	0
243	20241010	145900	191493500	18520	18520	18520	18520	0
244	20241010	145800	191493500	18520	18530	18550	18520	178
245	20241010	145700	188193250	18520	18520	18520	18520	11
246	20241010	145600	187989530	18520	18520	18520	18520	0
247	20241010	145500	187989530	18520	18520	18520	18520	0
248	20241010	145400	187989530	18520	18520	18520	18520	0
249	20241010	145300	187989530	18520	18520	18520	18520	75
250	20241010	145200	186600530	18530	18530	18530	18530	23
251	20241010	145100	186174340	18520	18520	18520	18520	0
252	20241010	145000	186174340	18520	18520	18520	18520	0
253	20241010	144900	186174340	18520	18520	18520	18520	0
254	20241010	144800	186174340	18520	18520	18520	18520	0
255	20241010	144700	186174340	18520	18520	18520	18520	0
256	20241010	144600	186174340	18520	18520	18520	18520	1
257	20241010	144500	186155820	18520	18520	18520	18520	0
258	20241010	144400	186155820	18520	18520	18520	18520	0
259	20241010	144300	186155820	18520	18520	18520	18520	0
260	20241010	144200	186155820	18520	18530	18530	18520	162
261	20241010	144100	183155150	18550	18550	18550	18550	0
262	20241010	144000	183155150	18550	18550	18550	18550	0
263	20241010	143900	183155150	18550	18550	18550	18550	0
264	20241010	143800	183155150	18550	18550	18550	18550	0
265	20241010	143700	183155150	18550	18550	18550	18550	0
266	20241010	143600	183155150	18550	18550	18550	18550	0
267	20241010	143500	183155150	18550	18550	18550	18550	0
268	20241010	143400	183155150	18550	18550	18550	18550	10
269	20241010	143300	182969650	18520	18520	18520	18520	0
270	20241010	143200	182969650	18520	18520	18520	18520	0
271	20241010	143100	182969650	18520	18520	18520	18520	1
272	20241010	143000	182951130	18520	18520	18520	18520	1
273	20241010	142900	182932610	18530	18530	18530	18530	0
274	20241010	142800	182932610	18530	18530	18530	18530	0
275	20241010	142700	182932610	18530	18530	18530	18530	0
276	20241010	142600	182932610	18530	18530	18530	18530	105
277	20241010	142500	180986960	18530	18530	18530	18530	0
278	20241010	142400	180986960	18530	18530	18530	18530	0
279	20241010	142300	180986960	18530	18530	18530	18530	2
280	20241010	142200	180949900	18530	18530	18530	18530	3
281	20241010	142100	180894310	18580	18580	18580	18580	1
282	20241010	142000	180875730	18530	18530	18530	18530	0
283	20241010	141900	180875730	18530	18530	18530	18530	0
284	20241010	141800	180875730	18530	18530	18530	18530	0
285	20241010	141700	180875730	18530	18530	18530	18530	0
286	20241010	141600	180875730	18530	18530	18530	18530	0
287	20241010	141500	180875730	18530	18560	18560	18530	598
288	20241010	141400	169788280	18560	18550	18560	18550	503
289	20241010	141300	160456900	18550	18550	18550	18550	46
290	20241010	141200	159603600	18530	18530	18530	18530	162
291	20241010	141100	156601740	18540	18540	18540	18540	1
292	20241010	141000	156583200	18530	18530	18530	18530	90
293	20241010	140900	154915500	18500	18500	18500	18500	0
294	20241010	140800	154915500	18500	18540	18540	18500	536
295	20241010	140700	144993880	18540	18540	18540	18540	0
296	20241010	140600	144993880	18540	18540	18540	18540	3
297	20241010	140500	144938260	18600	18600	18600	18600	0
298	20241010	140400	144938260	18600	18600	18600	18600	1
299	20241010	140300	144919660	18540	18540	18540	18540	0
300	20241010	140200	144919660	18540	18540	18540	18540	0
301	20241010	140100	144919660	18540	18540	18540	18540	0
302	20241010	140000	144919660	18540	18540	18540	18540	0
303	20241010	135900	144919660	18540	18560	18560	18540	54
304	20241010	135800	143918030	18560	18560	18560	18560	7
305	20241010	135700	143788110	18550	18550	18550	18550	2
306	20241010	135600	143751010	18530	18530	18530	18530	0
307	20241010	135500	143751010	18530	18530	18530	18530	0
308	20241010	135400	143751010	18530	18530	18530	18530	0
309	20241010	135300	143751010	18530	18530	18530	18530	0
310	20241010	135200	143751010	18530	18530	18530	18530	0
311	20241010	135100	143751010	18530	18530	18530	18530	0
312	20241010	135000	143751010	18530	18530	18530	18530	0
313	20241010	134900	143751010	18530	18530	18530	18530	0
314	20241010	134800	143751010	18530	18530	18530	18530	0
315	20241010	134700	143751010	18530	18530	18530	18530	0
316	20241010	134600	143751010	18530	18530	18530	18530	0
317	20241010	134500	143751010	18530	18530	18530	18530	0
318	20241010	134400	143751010	18530	18530	18530	18530	1
319	20241010	134300	143732480	18530	18530	18530	18530	1
320	20241010	134200	143713950	18530	18530	18530	18530	1
321	20241010	134100	143695420	18540	18540	18540	18540	0
322	20241010	134000	143695420	18540	18540	18540	18540	0
323	20241010	133900	143695420	18540	18540	18540	18540	0
324	20241010	133800	143695420	18540	18540	18540	18540	0
325	20241010	133700	143695420	18540	18540	18540	18540	0
326	20241010	133600	143695420	18540	18540	18540	18540	0
327	20241010	133500	143695420	18540	18540	18540	18540	0
328	20241010	133400	143695420	18540	18540	18540	18540	0
329	20241010	133300	143695420	18540	18540	18540	18540	3
330	20241010	133200	143639800	18530	18530	18530	18530	0
331	20241010	133100	143639800	18530	18530	18530	18530	0
332	20241010	133000	143639800	18530	18530	18530	18530	0
333	20241010	132900	143639800	18530	18530	18530	18530	0
334	20241010	132800	143639800	18530	18530	18530	18530	1
335	20241010	132700	143621270	18530	18570	18610	18530	258
336	20241010	132600	138828320	18540	18540	18540	18540	0
337	20241010	132500	138828320	18540	18540	18540	18540	0
338	20241010	132400	138828320	18540	18540	18540	18540	0
339	20241010	132300	138828320	18540	18540	18540	18540	0
340	20241010	132200	138828320	18540	18540	18540	18540	0
341	20241010	132100	138828320	18540	18540	18540	18540	0
342	20241010	132000	138828320	18540	18540	18540	18540	0
343	20241010	131900	138828320	18540	18540	18540	18540	0
344	20241010	131800	138828320	18540	18540	18540	18540	0
345	20241010	131700	138828320	18540	18540	18540	18540	0
346	20241010	131600	138828320	18540	18540	18540	18540	12
347	20241010	131500	138605840	18530	18550	18550	18530	318
348	20241010	131400	132710240	18540	18540	18540	18540	0
349	20241010	131300	132710240	18540	18550	18550	18540	428
350	20241010	131200	124771010	18550	18550	18550	18550	1
351	20241010	131100	124752460	18550	18550	18550	18550	0
352	20241010	131000	124752460	18550	18550	18550	18550	0
353	20241010	130900	124752460	18550	18550	18550	18550	60
354	20241010	130800	123639460	18550	18570	18570	18550	5
355	20241010	130700	123546690	18550	18550	18550	18550	0
356	20241010	130600	123546690	18550	18570	18570	18550	5
357	20241010	130500	123453910	18570	18570	18570	18570	0
358	20241010	130400	123453910	18570	18570	18570	18570	0
359	20241010	130300	123453910	18570	18570	18570	18570	0
360	20241010	130200	123453910	18570	18570	18570	18570	13
361	20241010	130100	123212500	18570	18570	18570	18570	0
362	20241010	130000	123212500	18570	18570	18570	18570	1
363	20241010	125900	123193930	18560	18560	18560	18560	0
364	20241010	125800	123193930	18560	18560	18560	18560	0
365	20241010	125700	123193930	18560	18560	18560	18560	0
366	20241010	125600	123193930	18560	18550	18560	18550	2
367	20241010	125500	123156820	18550	18550	18550	18550	0
368	20241010	125400	123156820	18550	18550	18550	18550	0
369	20241010	125300	123156820	18550	18550	18550	18550	0
370	20241010	125200	123156820	18550	18550	18550	18550	0
371	20241010	125100	123156820	18550	18550	18550	18550	0
372	20241010	125000	123156820	18550	18550	18550	18550	0
373	20241010	124900	123156820	18550	18550	18550	18550	0
374	20241010	124800	123156820	18550	18550	18550	18550	0
375	20241010	124700	123156820	18550	18550	18550	18550	0
376	20241010	124600	123156820	18550	18550	18550	18550	0
377	20241010	124500	123156820	18550	18550	18550	18550	28
378	20241010	124400	122637420	18540	18540	18540	18540	50
379	20241010	124300	121710420	18550	18550	18550	18540	120
380	20241010	124200	119485350	18550	18550	18550	18550	0
381	20241010	124100	119485350	18550	18550	18550	18550	0
382	20241010	124000	119485350	18550	18560	18560	18550	2
383	20241010	123900	119448240	18560	18560	18560	18560	0
384	20241010	123800	119448240	18560	18560	18560	18560	0
385	20241010	123700	119448240	18560	18570	18570	18560	25
386	20241010	123600	118984020	18600	18600	18600	18600	0
387	20241010	123500	118984020	18600	18600	18600	18600	0
388	20241010	123400	118984020	18600	18600	18600	18600	0
389	20241010	123300	118984020	18600	18600	18600	18600	140
390	20241010	123200	116380020	18600	18600	18600	18600	0
391	20241010	123100	116380020	18600	18600	18600	18600	0
392	20241010	123000	116380020	18600	18600	18600	18600	0
393	20241010	122900	116380020	18600	18600	18600	18600	0
394	20241010	122800	116380020	18600	18600	18600	18600	3
395	20241010	122700	116324220	18540	18540	18550	18540	105
396	20241010	122600	114377310	18550	18550	18550	18550	0
397	20241010	122500	114377310	18550	18550	18550	18550	1
398	20241010	122400	114358760	18550	18550	18550	18550	0
399	20241010	122300	114358760	18550	18550	18550	18550	0
400	20241010	122200	114358760	18550	18550	18550	18550	0
401	20241010	122100	114358760	18550	18550	18550	18550	0
402	20241010	122000	114358760	18550	18550	18550	18550	0
403	20241010	121900	114358760	18550	18560	18560	18550	8
404	20241010	121800	114210350	18540	18540	18540	18540	0
405	20241010	121700	114210350	18540	18540	18540	18540	0
406	20241010	121600	114210350	18540	18540	18540	18540	0
407	20241010	121500	114210350	18540	18540	18540	18540	0
408	20241010	121400	114210350	18540	18540	18540	18540	0
409	20241010	121300	114210350	18540	18540	18540	18540	0
410	20241010	121200	114210350	18540	18540	18540	18540	0
411	20241010	121100	114210350	18540	18540	18540	18540	0
412	20241010	121000	114210350	18540	18540	18540	18540	0
413	20241010	120900	114210350	18540	18540	18540	18540	1
414	20241010	120800	114191810	18610	18610	18610	18610	0
415	20241010	120700	114191810	18610	18610	18610	18610	0
416	20241010	120600	114191810	18610	18610	18610	18610	0
417	20241010	120500	114191810	18610	18610	18610	18610	0
418	20241010	120400	114191810	18610	18610	18610	18610	1
419	20241010	120300	114173200	18540	18540	18540	18540	0
420	20241010	120200	114173200	18540	18540	18540	18540	0
421	20241010	120100	114173200	18540	18540	18540	18540	0
422	20241010	120000	114173200	18540	18540	18540	18540	0
423	20241010	115900	114173200	18540	18540	18540	18540	50
424	20241010	115800	113246200	18540	18540	18540	18540	0
425	20241010	115700	113246200	18540	18540	18540	18540	0
426	20241010	115600	113246200	18540	18540	18540	18540	0
427	20241010	115500	113246200	18540	18540	18540	18540	0
428	20241010	115400	113246200	18540	18540	18540	18540	0
429	20241010	115300	113246200	18540	18620	18620	18540	2
430	20241010	115200	113209040	18630	18630	18630	18630	0
431	20241010	115100	113209040	18630	18560	18630	18560	230
432	20241010	115000	108931410	18530	18530	18530	18530	0
433	20241010	114900	108931410	18530	18530	18530	18530	0
434	20241010	114800	108931410	18530	18530	18530	18530	0
435	20241010	114700	108931410	18530	18530	18530	18530	0
436	20241010	114600	108931410	18530	18530	18530	18530	0
437	20241010	114500	108931410	18530	18530	18530	18530	0
438	20241010	114400	108931410	18530	18530	18530	18530	0
439	20241010	114300	108931410	18530	18530	18530	18530	0
440	20241010	114200	108931410	18530	18530	18530	18530	0
441	20241010	114100	108931410	18530	18530	18530	18530	0
442	20241010	114000	108931410	18530	18530	18530	18530	0
443	20241010	113900	108931410	18530	18530	18530	18530	1
444	20241010	113800	108912880	18530	18530	18530	18530	87
445	20241010	113700	107300770	18530	18530	18530	18530	1
446	20241010	113600	107282240	18530	18530	18530	18530	0
447	20241010	113500	107282240	18530	18530	18530	18530	0
448	20241010	113400	107282240	18530	18530	18530	18530	0
449	20241010	113300	107282240	18530	18530	18530	18530	0
450	20241010	113200	107282240	18530	18530	18530	18530	0
451	20241010	113100	107282240	18530	18530	18530	18530	41
452	20241010	113000	106522510	18530	18530	18530	18530	1
453	20241010	112900	106503980	18530	18530	18530	18530	0
454	20241010	112800	106503980	18530	18530	18530	18530	0
455	20241010	112700	106503980	18530	18520	18530	18520	2
456	20241010	112600	106466930	18530	18530	18530	18530	0
457	20241010	112500	106466930	18530	18530	18530	18530	0
458	20241010	112400	106466930	18530	18530	18530	18530	26
459	20241010	112300	105985150	18530	18530	18530	18530	0
460	20241010	112200	105985150	18530	18530	18530	18530	0
461	20241010	112100	105985150	18530	18560	18560	18530	271
462	20241010	112000	100955720	18560	18560	18560	18560	0
463	20241010	111900	100955720	18560	18560	18560	18560	0
464	20241010	111800	100955720	18560	18560	18560	18560	15
465	20241010	111700	100677320	18560	18560	18560	18560	0
466	20241010	111600	100677320	18560	18560	18560	18560	1
467	20241010	111500	100658760	18560	18560	18560	18560	0
468	20241010	111400	100658760	18560	18560	18560	18560	0
469	20241010	111300	100658760	18560	18560	18560	18560	0
470	20241010	111200	100658760	18560	18560	18560	18560	0
471	20241010	111100	100658760	18560	18560	18560	18560	0
472	20241010	111000	100658760	18560	18560	18560	18560	0
473	20241010	110900	100658760	18560	18560	18560	18560	0
474	20241010	110800	100658760	18560	18560	18560	18560	152
475	20241010	110700	97837640	18530	18530	18530	18530	8
476	20241010	110600	97689400	18530	18530	18530	18530	1
477	20241010	110500	97670870	18560	18560	18560	18560	0
478	20241010	110400	97670870	18560	18560	18560	18560	0
479	20241010	110300	97670870	18560	18560	18560	18560	0
480	20241010	110200	97670870	18560	18560	18560	18560	0
481	20241010	110100	97670870	18560	18560	18560	18560	0
482	20241010	110000	97670870	18560	18560	18560	18560	0
483	20241010	105900	97670870	18560	18560	18560	18560	0
484	20241010	105800	97670870	18560	18560	18560	18560	0
485	20241010	105700	97670870	18560	18560	18560	18560	0
486	20241010	105600	97670870	18560	18560	18560	18560	0
487	20241010	105500	97670870	18560	18560	18560	18560	0
488	20241010	105400	97670870	18560	18560	18560	18560	5
489	20241010	105300	97578070	18560	18560	18560	18560	0
490	20241010	105200	97578070	18560	18560	18560	18560	0
491	20241010	105100	97578070	18560	18560	18560	18560	1
492	20241010	105000	97559510	18520	18520	18520	18520	1
493	20241010	104900	97540990	18560	18560	18560	18560	0
494	20241010	104800	97540990	18560	18560	18560	18560	0
495	20241010	104700	97540990	18560	18560	18560	18560	0
496	20241010	104600	97540990	18560	18560	18560	18560	1
497	20241010	104500	97522430	18520	18530	18530	18520	19
498	20241010	104400	97170500	18520	18520	18520	18520	0
499	20241010	104300	97170500	18520	18520	18520	18520	0
500	20241010	104200	97170500	18520	18520	18520	18520	0
501	20241010	104100	97170500	18520	18520	18520	18520	0
502	20241010	104000	97170500	18520	18520	18520	18520	0
503	20241010	103900	97170500	18520	18530	18530	18520	114
504	20241010	103800	95058920	18520	18520	18520	18520	0
505	20241010	103700	95058920	18520	18520	18520	18520	0
506	20241010	103600	95058920	18520	18520	18520	18520	0
507	20241010	103500	95058920	18520	18520	18520	18520	0
508	20241010	103400	95058920	18520	18520	18520	18520	25
509	20241010	103300	94595920	18520	18520	18520	18520	0
510	20241010	103200	94595920	18520	18520	18520	18520	0
511	20241010	103100	94595920	18520	18520	18520	18520	0
512	20241010	103000	94595920	18520	18520	18520	18520	0
513	20241010	102900	94595920	18520	18520	18520	18520	0
514	20241010	102800	94595920	18520	18520	18520	18520	194
515	20241010	102700	91003040	18520	18520	18520	18520	0
516	20241010	102600	91003040	18520	18520	18520	18520	0
517	20241010	102500	91003040	18520	18520	18520	18520	0
518	20241010	102400	91003040	18520	18520	18520	18520	1
519	20241010	102300	90984520	18520	18520	18520	18520	0
520	20241010	102200	90984520	18520	18520	18520	18520	0
521	20241010	102100	90984520	18520	18520	18520	18520	20
522	20241010	102000	90614120	18520	18520	18520	18520	0
523	20241010	101900	90614120	18520	18520	18520	18520	0
524	20241010	101800	90614120	18520	18560	18560	18520	4
525	20241010	101700	90539920	18570	18570	18570	18570	3
526	20241010	101600	90484210	18580	18580	18580	18580	0
527	20241010	101500	90484210	18580	18520	18580	18520	6
528	20241010	101400	90373030	18500	18500	18500	18500	0
529	20241010	101300	90373030	18500	18500	18500	18500	0
530	20241010	101200	90373030	18500	18500	18500	18500	0
531	20241010	101100	90373030	18500	18500	18500	18500	0
532	20241010	101000	90373030	18500	18500	18500	18500	0
533	20241010	100900	90373030	18500	18500	18500	18500	53
534	20241010	100800	89392530	18580	18580	18580	18580	1
535	20241010	100700	89373950	18580	18580	18580	18580	0
536	20241010	100600	89373950	18580	18580	18580	18580	1
537	20241010	100500	89355370	18500	18500	18500	18500	0
538	20241010	100400	89355370	18500	18500	18500	18500	12
539	20241010	100300	89133370	18510	18510	18510	18510	193
540	20241010	100200	85560940	18580	18580	18580	18580	0
541	20241010	100100	85560940	18580	18580	18580	18580	0
542	20241010	100000	85560940	18580	18580	18580	18580	1
543	20241010	095900	85542360	18550	18550	18550	18550	0
544	20241010	095800	85542360	18550	18550	18550	18550	0
545	20241010	095700	85542360	18550	18550	18550	18550	0
546	20241010	095600	85542360	18550	18550	18550	18550	0
547	20241010	095500	85542360	18550	18570	18570	18550	238
548	20241010	095400	81125700	18580	18580	18580	18580	0
549	20241010	095300	81125700	18580	18580	18580	18580	50
550	20241010	095200	80196700	18580	18580	18580	18580	0
551	20241010	095100	80196700	18580	18580	18580	18580	0
552	20241010	095000	80196700	18580	18580	18580	18580	0
553	20241010	094900	80196700	18580	18580	18580	18580	0
554	20241010	094800	80196700	18580	18580	18580	18580	1
555	20241010	094700	80178120	18660	18590	18660	18570	640
556	20241010	094600	68288930	18630	18630	18630	18630	1
557	20241010	094500	68270300	18630	18630	18630	18630	39
558	20241010	094400	67543730	18680	18680	18680	18680	350
559	20241010	094300	61005730	18670	18650	18670	18650	141
560	20241010	094200	58374490	18660	18650	18660	18650	108
561	20241010	094100	56359940	18650	18600	18650	18600	168
562	20241010	094000	53226790	18570	18570	18570	18570	55
563	20241010	093900	52205440	18600	18610	18610	18600	445
564	20241010	093800	43924950	18650	18650	18650	18650	0
565	20241010	093700	43924950	18650	18650	18650	18650	1
566	20241010	093600	43906300	18650	18650	18650	18650	0
567	20241010	093500	43906300	18650	18650	18650	18650	0
568	20241010	093400	43906300	18650	18650	18650	18650	2
569	20241010	093300	43869000	18650	18650	18650	18650	1
570	20241010	093200	43850350	18650	18650	18650	18650	1
571	20241010	093100	43831700	18610	18610	18610	18610	1
572	20241010	093000	43813090	18650	18630	18650	18630	51
573	20241010	092900	42862940	18630	18630	18630	18630	0
574	20241010	092800	42862940	18630	18630	18630	18630	0
575	20241010	092700	42862940	18630	18630	18630	18630	19
576	20241010	092600	42508970	18660	18660	18660	18660	0
577	20241010	092500	42508970	18660	18660	18660	18660	0
578	20241010	092400	42508970	18660	18660	18660	18660	0
579	20241010	092300	42508970	18660	18660	18660	18660	0
580	20241010	092200	42508970	18660	18660	18660	18660	0
581	20241010	092100	42508970	18660	18660	18660	18660	0
582	20241010	092000	42508970	18660	18660	18660	18660	0
583	20241010	091900	42508970	18660	18600	18660	18600	5
584	20241010	091800	42415910	18600	18630	18630	18600	159
585	20241010	091700	39455140	18630	18650	18650	18630	234
586	20241010	091600	35092220	18650	18650	18650	18650	0
587	20241010	091500	35092220	18650	18670	18670	18650	244
588	20241010	091400	30537040	18650	18670	18670	18650	13
589	20241010	091300	30294390	18630	18630	18630	18630	0
590	20241010	091200	30294390	18630	18670	18670	18630	61
591	20241010	091100	29155960	18630	18630	18630	18630	50
592	20241010	091000	28224460	18630	18630	18630	18630	10
593	20241010	090900	28038160	18620	18620	18620	18620	201
594	20241010	090800	24295540	18620	18570	18620	18570	530
595	20241010	090700	14437660	18570	18570	18570	18570	50
596	20241010	090600	13509160	18550	18550	18550	18550	93
597	20241010	090500	11784010	18500	18500	18500	18500	0
598	20241010	090400	11784010	18500	18500	18500	18500	0
599	20241010	090300	11784010	18500	18500	18500	18500	0
600	20241010	090200	11784010	18500	18500	18500	18500	0
601	20241010	090100	11784010	18500	18500	18500	18500	0
602	20241010	090000	11784010	18500	18490	18500	18490	637