KissMeData/029460/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191300	185065330	19020	19020	19020	19020	137
3	20241028	191200	185065330	19020	19020	19020	19020	0
4	20241028	191100	185065330	19020	19020	19020	19020	0
5	20241028	191000	185065330	19020	19020	19020	19020	0
6	20241028	190900	185065330	19020	19020	19020	19020	0
7	20241028	190800	185065330	19020	19020	19020	19020	0
8	20241028	190700	185065330	19020	19020	19020	19020	0
9	20241028	190600	185065330	19020	19020	19020	19020	0
10	20241028	190500	185065330	19020	19020	19020	19020	0
11	20241028	190400	185065330	19020	19020	19020	19020	0
12	20241028	190300	185065330	19020	19020	19020	19020	0
13	20241028	190200	185065330	19020	19020	19020	19020	0
14	20241028	190100	185065330	19020	19020	19020	19020	0
15	20241028	190000	185065330	19020	19020	19020	19020	0
16	20241028	185900	185065330	19020	19020	19020	19020	0
17	20241028	185800	185065330	19020	19020	19020	19020	0
18	20241028	185700	185065330	19020	19020	19020	19020	0
19	20241028	185600	185065330	19020	19020	19020	19020	0
20	20241028	185500	185065330	19020	19020	19020	19020	0
21	20241028	185400	185065330	19020	19020	19020	19020	0
22	20241028	185300	185065330	19020	19020	19020	19020	0
23	20241028	185200	185065330	19020	19020	19020	19020	0
24	20241028	185100	185065330	19020	19020	19020	19020	0
25	20241028	185000	185065330	19020	19020	19020	19020	0
26	20241028	184900	185065330	19020	19020	19020	19020	0
27	20241028	184800	185065330	19020	19020	19020	19020	0
28	20241028	184700	185065330	19020	19020	19020	19020	0
29	20241028	184600	185065330	19020	19020	19020	19020	0
30	20241028	184500	185065330	19020	19020	19020	19020	0
31	20241028	184400	185065330	19020	19020	19020	19020	0
32	20241028	184300	185065330	19020	19020	19020	19020	137
33	20241028	184200	185065330	19020	19020	19020	19020	0
34	20241028	184100	185065330	19020	19020	19020	19020	0
35	20241028	184000	185065330	19020	19020	19020	19020	0
36	20241028	183900	185065330	19020	19020	19020	19020	0
37	20241028	183800	185065330	19020	19020	19020	19020	0
38	20241028	183700	185065330	19020	19020	19020	19020	0
39	20241028	183600	185065330	19020	19020	19020	19020	0
40	20241028	183500	185065330	19020	19020	19020	19020	0
41	20241028	183400	185065330	19020	19020	19020	19020	0
42	20241028	183300	185065330	19020	19020	19020	19020	0
43	20241028	183200	185065330	19020	19020	19020	19020	0
44	20241028	183100	185065330	19020	19020	19020	19020	0
45	20241028	183000	185065330	19020	19020	19020	19020	0
46	20241028	182900	185065330	19020	19020	19020	19020	0
47	20241028	182800	185065330	19020	19020	19020	19020	0
48	20241028	182700	185065330	19020	19020	19020	19020	0
49	20241028	182600	185065330	19020	19020	19020	19020	0
50	20241028	182500	185065330	19020	19020	19020	19020	0
51	20241028	182400	185065330	19020	19020	19020	19020	0
52	20241028	182300	185065330	19020	19020	19020	19020	0
53	20241028	182200	185065330	19020	19020	19020	19020	0
54	20241028	182100	185065330	19020	19020	19020	19020	0
55	20241028	182000	185065330	19020	19020	19020	19020	0
56	20241028	181900	185065330	19020	19020	19020	19020	0
57	20241028	181800	185065330	19020	19020	19020	19020	0
58	20241028	181700	185065330	19020	19020	19020	19020	0
59	20241028	181600	185065330	19020	19020	19020	19020	0
60	20241028	181500	185065330	19020	19020	19020	19020	0
61	20241028	181400	185065330	19020	19020	19020	19020	0
62	20241028	181300	185065330	19020	19020	19020	19020	137
63	20241028	181200	185065330	19020	19020	19020	19020	0
64	20241028	181100	185065330	19020	19020	19020	19020	0
65	20241028	181000	185065330	19020	19020	19020	19020	0
66	20241028	180900	185065330	19020	19020	19020	19020	0
67	20241028	180800	185065330	19020	19020	19020	19020	0
68	20241028	180700	185065330	19020	19020	19020	19020	0
69	20241028	180600	185065330	19020	19020	19020	19020	0
70	20241028	180500	185065330	19020	19020	19020	19020	0
71	20241028	180400	185065330	19020	19020	19020	19020	0
72	20241028	180300	185065330	19020	19020	19020	19020	0
73	20241028	180200	185065330	19020	19020	19020	19020	0
74	20241028	180100	185065330	19020	19020	19020	19020	0
75	20241028	180000	185065330	19020	19020	19020	19020	0
76	20241028	175900	185065330	19020	19020	19020	19020	0
77	20241028	175800	185065330	19020	19020	19020	19020	0
78	20241028	175700	185065330	19020	19020	19020	19020	0
79	20241028	175600	185065330	19020	19020	19020	19020	0
80	20241028	175500	185065330	19020	19020	19020	19020	0
81	20241028	175400	185065330	19020	19020	19020	19020	0
82	20241028	175300	185065330	19020	19020	19020	19020	0
83	20241028	175200	185065330	19020	19020	19020	19020	0
84	20241028	175100	185065330	19020	19020	19020	19020	0
85	20241028	175000	185065330	19020	19020	19020	19020	0
86	20241028	174900	185065330	19020	19020	19020	19020	0
87	20241028	174800	185065330	19020	19020	19020	19020	0
88	20241028	174700	185065330	19020	19020	19020	19020	0
89	20241028	174600	185065330	19020	19020	19020	19020	0
90	20241028	174500	185065330	19020	19020	19020	19020	0
91	20241028	174400	185065330	19020	19020	19020	19020	0
92	20241028	174300	185065330	19020	19020	19020	19020	137
93	20241028	174200	185065330	19020	19020	19020	19020	0
94	20241028	174100	185065330	19020	19020	19020	19020	0
95	20241028	174000	185065330	19020	19020	19020	19020	0
96	20241028	173900	185065330	19020	19020	19020	19020	0
97	20241028	173800	185065330	19020	19020	19020	19020	0
98	20241028	173700	185065330	19020	19020	19020	19020	0
99	20241028	173600	185065330	19020	19020	19020	19020	0
100	20241028	173500	185065330	19020	19020	19020	19020	0
101	20241028	173400	185065330	19020	19020	19020	19020	0
102	20241028	173300	185065330	19020	19020	19020	19020	0
103	20241028	173200	185065330	19020	19020	19020	19020	0
104	20241028	173100	185065330	19020	19020	19020	19020	0
105	20241028	173000	185065330	19020	19020	19020	19020	0
106	20241028	172900	185065330	19020	19020	19020	19020	0
107	20241028	172800	185065330	19020	19020	19020	19020	0
108	20241028	172700	185065330	19020	19020	19020	19020	0
109	20241028	172600	185065330	19020	19020	19020	19020	0
110	20241028	172500	185065330	19020	19020	19020	19020	0
111	20241028	172400	185065330	19020	19020	19020	19020	0
112	20241028	172300	185065330	19020	19020	19020	19020	0
113	20241028	172200	185065330	19020	19020	19020	19020	0
114	20241028	172100	185065330	19020	19020	19020	19020	0
115	20241028	172000	185065330	19020	19020	19020	19020	0
116	20241028	171900	185065330	19020	19020	19020	19020	0
117	20241028	171800	185065330	19020	19020	19020	19020	0
118	20241028	171700	185065330	19020	19020	19020	19020	0
119	20241028	171600	185065330	19020	19020	19020	19020	0
120	20241028	171500	185065330	19020	19020	19020	19020	0
121	20241028	171400	185065330	19020	19020	19020	19020	0
122	20241028	171300	185065330	19020	19020	19020	19020	137
123	20241028	171200	185065330	19020	19020	19020	19020	0
124	20241028	171100	185065330	19020	19020	19020	19020	0
125	20241028	171000	185065330	19020	19020	19020	19020	0
126	20241028	170900	185065330	19020	19020	19020	19020	0
127	20241028	170800	185065330	19020	19020	19020	19020	0
128	20241028	170700	185065330	19020	19020	19020	19020	0
129	20241028	170600	185065330	19020	19020	19020	19020	0
130	20241028	170500	185065330	19020	19020	19020	19020	0
131	20241028	170400	185065330	19020	19020	19020	19020	0
132	20241028	170300	185065330	19020	19020	19020	19020	0
133	20241028	170200	185065330	19020	19020	19020	19020	0
134	20241028	170100	185065330	19020	19020	19020	19020	0
135	20241028	170000	185065330	19020	19020	19020	19020	0
136	20241028	165900	185065330	19020	19020	19020	19020	0
137	20241028	165800	185065330	19020	19020	19020	19020	0
138	20241028	165700	185065330	19020	19020	19020	19020	0
139	20241028	165600	185065330	19020	19020	19020	19020	0
140	20241028	165500	185065330	19020	19020	19020	19020	0
141	20241028	165400	185065330	19020	19020	19020	19020	0
142	20241028	165300	185065330	19020	19020	19020	19020	0
143	20241028	165200	185065330	19020	19020	19020	19020	0
144	20241028	165100	185065330	19020	19020	19020	19020	0
145	20241028	165000	185065330	19020	19020	19020	19020	0
146	20241028	164900	185065330	19020	19020	19020	19020	0
147	20241028	164800	185065330	19020	19020	19020	19020	0
148	20241028	164700	185065330	19020	19020	19020	19020	0
149	20241028	164600	185065330	19020	19020	19020	19020	0
150	20241028	164500	185065330	19020	19020	19020	19020	0
151	20241028	164400	185065330	19020	19020	19020	19020	0
152	20241028	164300	185065330	19020	19020	19020	19020	137
153	20241028	164200	185065330	19020	19020	19020	19020	0
154	20241028	164100	185065330	19020	19020	19020	19020	0
155	20241028	164000	185065330	19020	19020	19020	19020	0
156	20241028	163900	185065330	19020	19020	19020	19020	0
157	20241028	163800	185065330	19020	19020	19020	19020	0
158	20241028	163700	185065330	19020	19020	19020	19020	0
159	20241028	163600	185065330	19020	19020	19020	19020	0
160	20241028	163500	185065330	19020	19020	19020	19020	0
161	20241028	163400	185065330	19020	19020	19020	19020	0
162	20241028	163300	185065330	19020	19020	19020	19020	0
163	20241028	163200	185065330	19020	19020	19020	19020	0
164	20241028	163100	185065330	19020	19020	19020	19020	0
165	20241028	163000	185065330	19020	19020	19020	19020	0
166	20241028	162900	185065330	19020	19020	19020	19020	0
167	20241028	162800	185065330	19020	19020	19020	19020	0
168	20241028	162700	185065330	19020	19020	19020	19020	0
169	20241028	162600	185065330	19020	19020	19020	19020	0
170	20241028	162500	185065330	19020	19020	19020	19020	0
171	20241028	162400	185065330	19020	19020	19020	19020	0
172	20241028	162300	185065330	19020	19020	19020	19020	0
173	20241028	162200	185065330	19020	19020	19020	19020	0
174	20241028	162100	185065330	19020	19020	19020	19020	0
175	20241028	162000	185065330	19020	19020	19020	19020	0
176	20241028	161900	185065330	19020	19020	19020	19020	0
177	20241028	161800	185065330	19020	19020	19020	19020	0
178	20241028	161700	185065330	19020	19020	19020	19020	0
179	20241028	161600	185065330	19020	19020	19020	19020	0
180	20241028	161500	185065330	19020	19020	19020	19020	0
181	20241028	161400	185065330	19020	19020	19020	19020	0
182	20241028	161300	185065330	19020	19020	19020	19020	137
183	20241028	161200	185065330	19020	19020	19020	19020	0
184	20241028	161100	185065330	19020	19020	19020	19020	0
185	20241028	161000	185065330	19020	19020	19020	19020	0
186	20241028	160900	185065330	19020	19020	19020	19020	0
187	20241028	160800	185065330	19020	19020	19020	19020	0
188	20241028	160700	185065330	19020	19020	19020	19020	0
189	20241028	160600	185065330	19020	19020	19020	19020	0
190	20241028	160500	185065330	19020	19020	19020	19020	0
191	20241028	160400	185065330	19020	19020	19020	19020	0
192	20241028	160300	185065330	19020	19020	19020	19020	0
193	20241028	160200	185065330	19020	19020	19020	19020	0
194	20241028	160100	185065330	19020	19020	19020	19020	0
195	20241028	160000	185065330	19020	19020	19020	19020	0
196	20241028	155900	185065330	19020	19020	19020	19020	0
197	20241028	155800	185065330	19020	19020	19020	19020	0
198	20241028	155700	185065330	19020	19020	19020	19020	0
199	20241028	155600	185065330	19020	19020	19020	19020	0
200	20241028	155500	185065330	19020	19020	19020	19020	0
201	20241028	155400	185065330	19020	19020	19020	19020	0
202	20241028	155300	185065330	19020	19020	19020	19020	0
203	20241028	155200	185065330	19020	19020	19020	19020	0
204	20241028	155100	185065330	19020	19020	19020	19020	0
205	20241028	155000	185065330	19020	19020	19020	19020	0
206	20241028	154900	185065330	19020	19020	19020	19020	0
207	20241028	154800	185065330	19020	19020	19020	19020	0
208	20241028	154700	185065330	19020	19020	19020	19020	0
209	20241028	154600	185065330	19020	19020	19020	19020	0
210	20241028	154500	185065330	19020	19020	19020	19020	0
211	20241028	154400	185065330	19020	19020	19020	19020	0
212	20241028	154300	185065330	19020	19020	19020	19020	137
213	20241028	154200	185065330	19020	19020	19020	19020	0
214	20241028	154100	185065330	19020	19020	19020	19020	0
215	20241028	154000	185065330	19020	19020	19020	19020	0
216	20241028	153900	185065330	19020	19020	19020	19020	0
217	20241028	153800	185065330	19020	19020	19020	19020	0
218	20241028	153700	185065330	19020	19020	19020	19020	0
219	20241028	153600	185065330	19020	19020	19020	19020	0
220	20241028	153500	185065330	19020	19020	19020	19020	0
221	20241028	153400	185065330	19020	19020	19020	19020	0
222	20241028	153300	185065330	19020	19020	19020	19020	0
223	20241028	153200	185065330	19020	19020	19020	19020	0
224	20241028	153100	185065330	19020	19020	19020	19020	0
225	20241028	153000	185065330	19020	19020	19020	19020	137
226	20241028	152900	182459590	19020	19020	19020	19020	0
227	20241028	152800	182459590	19020	19020	19020	19020	0
228	20241028	152700	182459590	19020	19020	19020	19020	0
229	20241028	152600	182459590	19020	19020	19020	19020	0
230	20241028	152500	182459590	19020	19020	19020	19020	0
231	20241028	152400	182459590	19020	19020	19020	19020	0
232	20241028	152300	182459590	19020	19020	19020	19020	0
233	20241028	152200	182459590	19020	19020	19020	19020	0
234	20241028	152100	182459590	19020	19020	19020	19020	0
235	20241028	152000	182459590	19020	19020	19020	19020	0
236	20241028	151900	182459590	19020	18810	19020	18810	310
237	20241028	151800	176597980	18800	18820	18820	18800	38
238	20241028	151700	175883310	18830	18830	18830	18830	202
239	20241028	151600	172079650	18830	18890	18890	18830	843
240	20241028	151500	156185360	18890	18890	18890	18890	5
241	20241028	151400	156090910	18890	18890	18890	18890	5
242	20241028	151300	155996460	18880	18880	18880	18880	0
243	20241028	151200	155996460	18880	18880	18880	18880	1
244	20241028	151100	155977580	18890	18890	18890	18890	0
245	20241028	151000	155977580	18890	18890	18890	18890	2
246	20241028	150900	155939800	18900	18900	18900	18900	0
247	20241028	150800	155939800	18900	18900	18900	18900	0
248	20241028	150700	155939800	18900	18900	18900	18900	0
249	20241028	150600	155939800	18900	18900	18900	18900	0
250	20241028	150500	155939800	18900	18900	18900	18900	0
251	20241028	150400	155939800	18900	18900	18900	18900	0
252	20241028	150300	155939800	18900	18900	18900	18900	0
253	20241028	150200	155939800	18900	18900	18900	18900	0
254	20241028	150100	155939800	18900	18900	18900	18900	0
255	20241028	150000	155939800	18900	18900	18900	18900	0
256	20241028	145900	155939800	18900	18900	18900	18900	0
257	20241028	145800	155939800	18900	18900	18900	18900	2
258	20241028	145700	155902000	18900	18900	18900	18900	0
259	20241028	145600	155902000	18900	18900	18900	18900	0
260	20241028	145500	155902000	18900	18900	18900	18900	6
261	20241028	145400	155788600	18900	18900	18900	18900	0
262	20241028	145300	155788600	18900	18900	18900	18900	0
263	20241028	145200	155788600	18900	18930	18930	18900	426
264	20241028	145100	147737170	18940	18940	18940	18940	2
265	20241028	145000	147699290	18940	18940	18940	18940	1
266	20241028	144900	147680350	18940	18940	18940	18940	1
267	20241028	144800	147661410	18940	18940	18940	18940	0
268	20241028	144700	147661410	18940	18940	18940	18940	1
269	20241028	144600	147642470	18940	18940	18940	18940	0
270	20241028	144500	147642470	18940	18940	18940	18940	1
271	20241028	144400	147623530	18930	18930	18930	18930	0
272	20241028	144300	147623530	18930	18930	18930	18930	210
273	20241028	144200	143648230	18960	18980	18980	18960	2
274	20241028	144100	143610290	18970	18970	18970	18970	0
275	20241028	144000	143610290	18970	18970	18970	18970	1
276	20241028	143900	143591320	18970	18980	18980	18970	7
277	20241028	143800	143458520	18980	18980	18980	18980	0
278	20241028	143700	143458520	18980	18980	18980	18980	0
279	20241028	143600	143458520	18980	18980	18980	18980	2
280	20241028	143500	143420560	18980	18980	18980	18980	0
281	20241028	143400	143420560	18980	18980	18980	18980	3
282	20241028	143300	143363620	18990	18990	18990	18990	0
283	20241028	143200	143363620	18990	18990	18990	18990	0
284	20241028	143100	143363620	18990	18990	18990	18990	1
285	20241028	143000	143344630	18990	18990	18990	18990	0
286	20241028	142900	143344630	18990	18990	18990	18990	1
287	20241028	142800	143325640	18990	18990	18990	18990	0
288	20241028	142700	143325640	18990	18990	18990	18990	0
289	20241028	142600	143325640	18990	18990	18990	18990	1
290	20241028	142500	143306650	18990	18990	18990	18990	0
291	20241028	142400	143306650	18990	18990	18990	18990	1
292	20241028	142300	143287660	18990	18990	18990	18990	0
293	20241028	142200	143287660	18990	18990	18990	18990	0
294	20241028	142100	143287660	18990	18990	18990	18990	0
295	20241028	142000	143287660	18990	18990	18990	18990	0
296	20241028	141900	143287660	18990	18990	18990	18990	1
297	20241028	141800	143268670	18990	18990	18990	18990	0
298	20241028	141700	143268670	18990	18990	18990	18990	0
299	20241028	141600	143268670	18990	18990	18990	18990	0
300	20241028	141500	143268670	18990	18990	18990	18990	0
301	20241028	141400	143268670	18990	18990	18990	18990	1
302	20241028	141300	143249680	18890	18890	18890	18890	0
303	20241028	141200	143249680	18890	18890	18890	18890	0
304	20241028	141100	143249680	18890	18890	18890	18890	0
305	20241028	141000	143249680	18890	18890	18890	18890	0
306	20241028	140900	143249680	18890	18890	18890	18890	294
307	20241028	140800	137696020	19000	19000	19000	19000	0
308	20241028	140700	137696020	19000	19000	19000	19000	0
309	20241028	140600	137696020	19000	18870	19000	18870	37
310	20241028	140500	136996620	18850	18870	18870	18850	28
311	20241028	140400	136468290	18880	18910	18910	18880	102
312	20241028	140300	134542480	18900	18960	18960	18900	654
313	20241028	140200	122142920	18950	18950	18950	18950	0
314	20241028	140100	122142920	18950	18940	18950	18940	387
315	20241028	140000	114810380	18940	18940	18940	18940	0
316	20241028	135900	114810380	18940	18940	18940	18940	2
317	20241028	135800	114772500	18940	18940	18940	18940	0
318	20241028	135700	114772500	18940	18940	18940	18940	0
319	20241028	135600	114772500	18940	18940	18940	18940	0
320	20241028	135500	114772500	18940	18940	18940	18940	0
321	20241028	135400	114772500	18940	18940	18940	18940	1
322	20241028	135300	114753560	18900	18900	18900	18900	0
323	20241028	135200	114753560	18900	18900	18900	18900	0
324	20241028	135100	114753560	18900	18900	18900	18900	0
325	20241028	135000	114753560	18900	18900	18900	18900	0
326	20241028	134900	114753560	18900	18900	18900	18900	0
327	20241028	134800	114753560	18900	18900	18900	18900	206
328	20241028	134700	110860160	18900	18900	18900	18900	0
329	20241028	134600	110860160	18900	18900	18900	18900	1
330	20241028	134500	110841260	18900	18900	18900	18900	0
331	20241028	134400	110841260	18900	18900	18900	18900	1
332	20241028	134300	110822360	18900	18900	18900	18900	1
333	20241028	134200	110803460	18900	18900	18900	18900	0
334	20241028	134100	110803460	18900	18900	18900	18900	1
335	20241028	134000	110784560	18900	18900	18900	18900	0
336	20241028	133900	110784560	18900	18900	18900	18900	0
337	20241028	133800	110784560	18900	18900	18900	18900	3
338	20241028	133700	110727860	18890	18890	18890	18890	0
339	20241028	133600	110727860	18890	18890	18890	18890	0
340	20241028	133500	110727860	18890	18890	18890	18890	0
341	20241028	133400	110727860	18890	18890	18890	18890	0
342	20241028	133300	110727860	18890	18950	18950	18890	246
343	20241028	133200	106080750	18950	18950	18950	18950	0
344	20241028	133100	106080750	18950	18950	18950	18950	2
345	20241028	133000	106042850	18890	18890	18890	18890	0
346	20241028	132900	106042850	18890	18890	18890	18890	0
347	20241028	132800	106042850	18890	18970	18970	18890	2
348	20241028	132700	106004990	18990	18990	18990	18990	0
349	20241028	132600	106004990	18990	18990	18990	18990	0
350	20241028	132500	106004990	18990	18990	18990	18990	1
351	20241028	132400	105986000	18990	18930	18990	18930	50
352	20241028	132300	105038660	18930	18930	18930	18930	0
353	20241028	132200	105038660	18930	18930	18930	18930	1
354	20241028	132100	105019730	18940	18940	18940	18940	0
355	20241028	132000	105019730	18940	18940	18940	18940	1
356	20241028	131900	105000790	18950	18950	18950	18950	0
357	20241028	131800	105000790	18950	18950	18950	18950	0
358	20241028	131700	105000790	18950	18950	18950	18950	1
359	20241028	131600	104981840	18970	18970	18970	18970	0
360	20241028	131500	104981840	18970	18970	18970	18970	1
361	20241028	131400	104962870	18970	18970	18970	18970	0
362	20241028	131300	104962870	18970	18970	18970	18970	17
363	20241028	131200	104640380	18900	18900	18900	18900	0
364	20241028	131100	104640380	18900	18900	18900	18900	0
365	20241028	131000	104640380	18900	18910	18910	18900	215
366	20241028	130900	100574740	18900	18900	18900	18900	0
367	20241028	130800	100574740	18900	18890	18900	18890	30
368	20241028	130700	100007790	18900	18900	18900	18900	0
369	20241028	130600	100007790	18900	18900	18900	18900	0
370	20241028	130500	100007790	18900	18900	18900	18900	1
371	20241028	130400	99988890	19000	18890	19000	18890	16
372	20241028	130300	99686390	18900	18900	18900	18900	0
373	20241028	130200	99686390	18900	18900	18900	18900	0
374	20241028	130100	99686390	18900	18900	19000	18900	52
375	20241028	130000	98703040	18820	18850	18850	18820	22
376	20241028	125900	98288420	18920	18920	18920	18920	1
377	20241028	125800	98269500	18960	18960	18960	18960	0
378	20241028	125700	98269500	18960	18960	18960	18960	0
379	20241028	125600	98269500	18960	18960	18960	18960	0
380	20241028	125500	98269500	18960	18960	18960	18960	0
381	20241028	125400	98269500	18960	18960	18960	18960	1
382	20241028	125300	98250540	18970	18970	18970	18970	0
383	20241028	125200	98250540	18970	18900	18970	18900	27
384	20241028	125100	97739830	18920	18920	18920	18920	0
385	20241028	125000	97739830	18920	18920	18920	18920	0
386	20241028	124900	97739830	18920	18920	18920	18920	1
387	20241028	124800	97720910	18990	18990	18990	18990	0
388	20241028	124700	97720910	18990	18930	18990	18930	50
389	20241028	124600	96773300	18930	18930	18930	18930	0
390	20241028	124500	96773300	18930	18930	18930	18930	0
391	20241028	124400	96773300	18930	18930	18930	18930	2
392	20241028	124300	96735440	18940	18940	18940	18940	1
393	20241028	124200	96716500	18970	18970	18970	18970	0
394	20241028	124100	96716500	18970	18970	18970	18970	10
395	20241028	124000	96526800	18970	18970	18970	18970	1
396	20241028	123900	96507830	18950	18950	18950	18950	1
397	20241028	123800	96488880	18930	18950	18950	18930	215
398	20241028	123700	92414650	19000	19000	19000	19000	0
399	20241028	123600	92414650	19000	18960	19000	18960	15
400	20241028	123500	92130010	18970	18970	18970	18970	0
401	20241028	123400	92130010	18970	18970	18970	18970	1
402	20241028	123300	92111040	18940	18940	18940	18940	0
403	20241028	123200	92111040	18940	18940	18940	18940	0
404	20241028	123100	92111040	18940	18940	18940	18940	215
405	20241028	123000	88038940	18990	18990	18990	18990	0
406	20241028	122900	88038940	18990	18990	18990	18990	1
407	20241028	122800	88019950	19010	19010	19010	19010	0
408	20241028	122700	88019950	19010	18980	19010	18980	20
409	20241028	122600	87640050	18990	18990	18990	18990	0
410	20241028	122500	87640050	18990	18990	18990	18990	0
411	20241028	122400	87640050	18990	18990	18990	18990	2
412	20241028	122300	87602070	19000	18940	19000	18940	48
413	20241028	122200	86692690	18940	18940	18940	18940	7
414	20241028	122100	86560110	19010	19010	19010	19010	0
415	20241028	122000	86560110	19010	18990	19010	18990	20
416	20241028	121900	86180170	18990	18990	18990	18990	1
417	20241028	121800	86161180	18990	18990	18990	18990	1
418	20241028	121700	86142190	19010	18990	19010	18990	5
419	20241028	121600	86047220	19010	19010	19010	19010	0
420	20241028	121500	86047220	19010	18970	19010	18970	50
421	20241028	121400	85098510	18920	18970	18970	18920	2
422	20241028	121300	85060620	18980	18980	18980	18980	1
423	20241028	121200	85041640	18990	18990	18990	18990	0
424	20241028	121100	85041640	18990	18990	18990	18990	0
425	20241028	121000	85041640	18990	18970	18990	18970	20
426	20241028	120900	84662060	18970	18960	18970	18960	20
427	20241028	120800	84282740	18970	18970	18970	18970	1
428	20241028	120700	84263770	18990	18990	18990	18990	0
429	20241028	120600	84263770	18990	18990	18990	18990	20
430	20241028	120500	83883970	18890	18890	18890	18890	0
431	20241028	120400	83883970	18890	18890	18890	18890	0
432	20241028	120300	83883970	18890	18870	18890	18870	109
433	20241028	120200	81825990	18880	18880	18880	18880	0
434	20241028	120100	81825990	18880	18870	18880	18870	20
435	20241028	120000	81448430	18870	18870	18870	18870	1
436	20241028	115900	81429560	18880	18880	18880	18880	0
437	20241028	115800	81429560	18880	18880	18880	18880	0
438	20241028	115700	81429560	18880	18850	18880	18850	100
439	20241028	115600	79543490	18860	18860	18860	18860	0
440	20241028	115500	79543490	18860	18780	18860	18780	17
441	20241028	115400	79223210	18860	18860	18860	18860	0
442	20241028	115300	79223210	18860	18840	18860	18840	21
443	20241028	115200	78827500	18860	18860	18860	18860	0
444	20241028	115100	78827500	18860	18860	18860	18860	0
445	20241028	115000	78827500	18860	18800	18860	18800	11
446	20241028	114900	78620250	18820	18820	18820	18820	1
447	20241028	114800	78601430	18860	18860	18860	18860	1
448	20241028	114700	78582570	18830	18820	18860	18820	13
449	20241028	114600	78337760	18830	18830	18860	18830	3
450	20241028	114500	78281240	18820	18820	18820	18820	0
451	20241028	114400	78281240	18820	18820	18820	18820	4
452	20241028	114300	78205960	18860	18840	18860	18840	30
453	20241028	114200	77640700	18840	18820	18860	18820	70
454	20241028	114100	76321230	18840	18820	18840	18820	2
455	20241028	114000	76283570	18830	18810	18830	18810	7
456	20241028	113900	76151880	18850	18850	18850	18850	0
457	20241028	113800	76151880	18850	18820	18850	18820	6
458	20241028	113700	76038850	18840	18850	18850	18840	3
459	20241028	113600	75982320	18850	18850	18850	18850	0
460	20241028	113500	75982320	18850	18810	18850	18800	24
461	20241028	113400	75530810	18820	18790	18820	18790	2
462	20241028	113300	75493200	18850	18850	18850	18850	0
463	20241028	113200	75493200	18850	18800	18860	18800	37
464	20241028	113100	74796300	18820	18820	18820	18820	0
465	20241028	113000	74796300	18820	18830	18830	18820	2
466	20241028	112900	74758650	18850	18850	18850	18850	0
467	20241028	112800	74758650	18850	18850	18850	18850	0
468	20241028	112700	74758650	18850	18850	18850	18850	0
469	20241028	112600	74758650	18850	18850	18850	18850	0
470	20241028	112500	74758650	18850	18850	18850	18850	1
471	20241028	112400	74739800	18850	18770	18850	18770	40
472	20241028	112300	73987260	18790	18790	18790	18770	5
473	20241028	112200	73893330	18800	18800	18800	18800	0
474	20241028	112100	73893330	18800	18800	18800	18800	1
475	20241028	112000	73874530	18800	18800	18810	18800	21
476	20241028	111900	73479710	18730	18730	18730	18730	0
477	20241028	111800	73479710	18730	18730	18730	18730	0
478	20241028	111700	73479710	18730	18750	18770	18730	8
479	20241028	111600	73329710	18820	18820	18820	18820	0
480	20241028	111500	73329710	18820	18750	18820	18750	22
481	20241028	111400	72916660	18730	18730	18730	18730	1
482	20241028	111300	72897930	18750	18750	18750	18750	1
483	20241028	111200	72879180	18790	18790	18790	18790	0
484	20241028	111100	72879180	18790	18770	18790	18770	2
485	20241028	111000	72841620	18800	18780	18800	18780	2
486	20241028	110900	72804040	18800	18770	18800	18770	2
487	20241028	110800	72766470	18800	18800	18800	18800	2
488	20241028	110700	72728870	18820	18820	18820	18820	0
489	20241028	110600	72728870	18820	18800	18820	18800	2
490	20241028	110500	72691250	18840	18810	18840	18790	6
491	20241028	110400	72578360	18800	18750	18800	18750	21
492	20241028	110300	72183780	18760	18770	18770	18740	402
493	20241028	110200	64648230	18800	18800	18800	18800	0
494	20241028	110100	64648230	18800	18800	18800	18800	3
495	20241028	110000	64591830	18810	18800	18810	18800	2
496	20241028	105900	64554220	18810	18770	18810	18760	8
497	20241028	105800	64403980	18750	18770	18770	18750	2
498	20241028	105700	64366460	18810	18810	18810	18810	0
499	20241028	105600	64366460	18810	18790	18810	18760	6
500	20241028	105500	64253730	18810	18800	18810	18800	4
501	20241028	105400	64178510	18810	18810	18810	18770	9
502	20241028	105300	64009340	18800	18770	18800	18770	2
503	20241028	105200	63971770	18790	18790	18790	18790	0
504	20241028	105100	63971770	18790	18780	18810	18780	8
505	20241028	105000	63821420	18800	18780	18800	18780	2
506	20241028	104900	63783840	18790	18790	18790	18780	5
507	20241028	104800	63689900	18810	18810	18810	18810	1
508	20241028	104700	63671090	18820	18820	18820	18820	0
509	20241028	104600	63671090	18820	18820	18820	18820	0
510	20241028	104500	63671090	18820	18750	18820	18750	10
511	20241028	104400	63483340	18760	18760	18760	18750	13
512	20241028	104300	63239540	18770	18750	18770	18750	4
513	20241028	104200	63164490	18780	18780	18780	18780	0
514	20241028	104100	63164490	18780	18780	18780	18780	1
515	20241028	104000	63145710	18820	18790	18820	18790	9
516	20241028	103900	62976510	18730	18730	18730	18730	0
517	20241028	103800	62976510	18730	18730	18780	18730	217
518	20241028	103700	58912000	18730	18730	18730	18730	3
519	20241028	103600	58855810	18780	18740	18780	18740	215
520	20241028	103500	54818150	18800	18740	18800	18740	80
521	20241028	103400	53316670	18740	18740	18740	18740	1
522	20241028	103300	53297930	18750	18740	18750	18740	2
523	20241028	103200	53260440	18740	18750	18750	18740	7
524	20241028	103100	53129230	18760	18760	18760	18760	0
525	20241028	103000	53129230	18760	18760	18760	18760	0
526	20241028	102900	53129230	18760	18760	18760	18760	1
527	20241028	102800	53110470	18800	18800	18800	18800	0
528	20241028	102700	53110470	18800	18780	18800	18760	8
529	20241028	102600	52960220	18800	18800	18800	18800	0
530	20241028	102500	52960220	18800	18800	18800	18800	0
531	20241028	102400	52960220	18800	18800	18800	18800	0
532	20241028	102300	52960220	18800	18790	18800	18790	8
533	20241028	102200	52809860	18790	18790	18790	18790	0
534	20241028	102100	52809860	18790	18790	18790	18790	0
535	20241028	102000	52809860	18790	18790	18790	18790	0
536	20241028	101900	52809860	18790	18790	18790	18790	0
537	20241028	101800	52809860	18790	18790	18790	18790	4
538	20241028	101700	52734700	18790	18790	18790	18790	0
539	20241028	101600	52734700	18790	18790	18790	18790	4
540	20241028	101500	52659540	18800	18800	18800	18800	0
541	20241028	101400	52659540	18800	18790	18800	18790	7
542	20241028	101300	52527980	18800	18800	18800	18800	0
543	20241028	101200	52527980	18800	18800	18800	18800	0
544	20241028	101100	52527980	18800	18800	18800	18800	0
545	20241028	101000	52527980	18800	18800	18800	18800	3
546	20241028	100900	52471580	18820	18760	18820	18760	4
547	20241028	100800	52396400	18800	18760	18800	18760	62
548	20241028	100700	51231020	18780	18780	18780	18760	24
549	20241028	100600	50780340	18740	18720	18740	18720	217
550	20241028	100500	46715950	18720	18720	18720	18720	2
551	20241028	100400	46678510	18730	18730	18730	18730	4
552	20241028	100300	46603590	18770	18770	18770	18770	0
553	20241028	100200	46603590	18770	18730	18770	18730	4
554	20241028	100100	46528610	18730	18780	18780	18730	219
555	20241028	100000	42422260	18800	18810	18810	18800	2
556	20241028	095900	42384650	18830	18830	18830	18830	0
557	20241028	095800	42384650	18830	18830	18830	18830	0
558	20241028	095700	42384650	18830	18830	18830	18830	0
559	20241028	095600	42384650	18830	18740	18830	18740	23
560	20241028	095500	41952260	18760	18760	18760	18760	1
561	20241028	095400	41933500	18800	18800	18800	18800	0
562	20241028	095300	41933500	18800	18820	18820	18800	6
563	20241028	095200	41820620	18820	18820	18820	18820	0
564	20241028	095100	41820620	18820	18820	18820	18820	4
565	20241028	095000	41745340	18820	18820	18820	18820	0
566	20241028	094900	41745340	18820	18820	18820	18820	0
567	20241028	094800	41745340	18820	18820	18820	18820	4
568	20241028	094700	41670060	18820	18820	18820	18820	0
569	20241028	094600	41670060	18820	18820	18820	18820	4
570	20241028	094500	41594780	18840	18810	18840	18810	7
571	20241028	094400	41463040	18740	18770	18770	18720	215
572	20241028	094300	37438170	18820	18820	18820	18820	0
573	20241028	094200	37438170	18820	18820	18820	18820	6
574	20241028	094100	37325250	18710	18710	18710	18710	0
575	20241028	094000	37325250	18710	18710	18710	18710	0
576	20241028	093900	37325250	18710	18720	18720	18710	5
577	20241028	093800	37231680	18840	18840	18840	18840	5
578	20241028	093700	37137480	18780	18790	18800	18780	226
579	20241028	093600	32888910	18800	18800	18800	18800	9
580	20241028	093500	32719710	18830	18830	18830	18830	0
581	20241028	093400	32719710	18830	18830	18830	18830	4
582	20241028	093300	32644390	18840	18840	18840	18840	0
583	20241028	093200	32644390	18840	18840	18840	18840	0
584	20241028	093100	32644390	18840	18820	18850	18820	5
585	20241028	093000	32550180	18830	18830	18830	18830	2
586	20241028	092900	32512520	18810	18830	18850	18810	9
587	20241028	092800	32343010	18830	18820	18830	18820	21
588	20241028	092700	31947620	18820	18790	18820	18790	2
589	20241028	092600	31910010	18830	18830	18830	18830	0
590	20241028	092500	31910010	18830	18830	18830	18830	1
591	20241028	092400	31891180	18780	18750	18780	18740	29
592	20241028	092300	31346760	18760	18720	18760	18720	124
593	20241028	092200	29024850	18720	18710	18720	18710	234
594	20241028	092100	24646670	18710	18720	18720	18700	61
595	20241028	092000	23505360	18740	18740	18740	18740	3
596	20241028	091900	23449140	18760	18760	18760	18760	2
597	20241028	091800	23411620	18780	18820	18820	18780	229
598	20241028	091700	19108270	18760	18720	18760	18720	103
599	20241028	091600	17176530	18740	18730	18740	18710	24
600	20241028	091500	16727430	18740	18720	18740	18720	4
601	20241028	091400	16652500	18740	18760	18760	18740	112
602	20241028	091300	14553500	18750	18760	18760	18750	131
603	20241028	091200	12095950	18760	18760	18760	18750	5
604	20241028	091100	12002160	18740	18760	18760	18740	96
605	20241028	091000	10203080	18800	18800	18800	18800	57
606	20241028	090900	9131480	18800	18800	18800	18800	0
607	20241028	090800	9131480	18800	18800	18800	18800	1
608	20241028	090700	9112680	18820	18820	18820	18820	0
609	20241028	090600	9112680	18820	18820	18820	18820	0
610	20241028	090500	9112680	18820	18820	18820	18820	0
611	20241028	090400	9112680	18820	18820	18820	18820	0
612	20241028	090300	9112680	18820	18820	18820	18820	1
613	20241028	090200	9093860	18870	18870	18870	18870	5
614	20241028	090100	8999510	18710	18710	18710	18710	10
615	20241028	090000	8812410	18710	18710	18710	18710	471