KissMeData/102940/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201100	100908800	18840	18840	18840	18840	26
3	20241028	201000	100908800	18840	18840	18840	18840	0
4	20241028	200900	100908800	18840	18840	18840	18840	0
5	20241028	200800	100908800	18840	18840	18840	18840	0
6	20241028	200700	100908800	18840	18840	18840	18840	0
7	20241028	200600	100908800	18840	18840	18840	18840	0
8	20241028	200500	100908800	18840	18840	18840	18840	0
9	20241028	200400	100908800	18840	18840	18840	18840	0
10	20241028	200300	100908800	18840	18840	18840	18840	0
11	20241028	200200	100908800	18840	18840	18840	18840	0
12	20241028	200100	100908800	18840	18840	18840	18840	0
13	20241028	200000	100908800	18840	18840	18840	18840	0
14	20241028	195900	100908800	18840	18840	18840	18840	0
15	20241028	195800	100908800	18840	18840	18840	18840	0
16	20241028	195700	100908800	18840	18840	18840	18840	0
17	20241028	195600	100908800	18840	18840	18840	18840	0
18	20241028	195500	100908800	18840	18840	18840	18840	0
19	20241028	195400	100908800	18840	18840	18840	18840	0
20	20241028	195300	100908800	18840	18840	18840	18840	0
21	20241028	195200	100908800	18840	18840	18840	18840	0
22	20241028	195100	100908800	18840	18840	18840	18840	0
23	20241028	195000	100908800	18840	18840	18840	18840	0
24	20241028	194900	100908800	18840	18840	18840	18840	0
25	20241028	194800	100908800	18840	18840	18840	18840	0
26	20241028	194700	100908800	18840	18840	18840	18840	0
27	20241028	194600	100908800	18840	18840	18840	18840	0
28	20241028	194500	100908800	18840	18840	18840	18840	0
29	20241028	194400	100908800	18840	18840	18840	18840	0
30	20241028	194300	100908800	18840	18840	18840	18840	0
31	20241028	194200	100908800	18840	18840	18840	18840	0
32	20241028	194100	100908800	18840	18840	18840	18840	26
33	20241028	194000	100908800	18840	18840	18840	18840	0
34	20241028	193900	100908800	18840	18840	18840	18840	0
35	20241028	193800	100908800	18840	18840	18840	18840	0
36	20241028	193700	100908800	18840	18840	18840	18840	0
37	20241028	193600	100908800	18840	18840	18840	18840	0
38	20241028	193500	100908800	18840	18840	18840	18840	0
39	20241028	193400	100908800	18840	18840	18840	18840	0
40	20241028	193300	100908800	18840	18840	18840	18840	0
41	20241028	193200	100908800	18840	18840	18840	18840	0
42	20241028	193100	100908800	18840	18840	18840	18840	0
43	20241028	193000	100908800	18840	18840	18840	18840	0
44	20241028	192900	100908800	18840	18840	18840	18840	0
45	20241028	192800	100908800	18840	18840	18840	18840	0
46	20241028	192700	100908800	18840	18840	18840	18840	0
47	20241028	192600	100908800	18840	18840	18840	18840	0
48	20241028	192500	100908800	18840	18840	18840	18840	0
49	20241028	192400	100908800	18840	18840	18840	18840	0
50	20241028	192300	100908800	18840	18840	18840	18840	0
51	20241028	192200	100908800	18840	18840	18840	18840	0
52	20241028	192100	100908800	18840	18840	18840	18840	0
53	20241028	192000	100908800	18840	18840	18840	18840	0
54	20241028	191900	100908800	18840	18840	18840	18840	0
55	20241028	191800	100908800	18840	18840	18840	18840	0
56	20241028	191700	100908800	18840	18840	18840	18840	0
57	20241028	191600	100908800	18840	18840	18840	18840	0
58	20241028	191500	100908800	18840	18840	18840	18840	0
59	20241028	191400	100908800	18840	18840	18840	18840	0
60	20241028	191300	100908800	18840	18840	18840	18840	0
61	20241028	191200	100908800	18840	18840	18840	18840	0
62	20241028	191100	100908800	18840	18840	18840	18840	26
63	20241028	191000	100908800	18840	18840	18840	18840	0
64	20241028	190900	100908800	18840	18840	18840	18840	0
65	20241028	190800	100908800	18840	18840	18840	18840	0
66	20241028	190700	100908800	18840	18840	18840	18840	0
67	20241028	190600	100908800	18840	18840	18840	18840	0
68	20241028	190500	100908800	18840	18840	18840	18840	0
69	20241028	190400	100908800	18840	18840	18840	18840	0
70	20241028	190300	100908800	18840	18840	18840	18840	0
71	20241028	190200	100908800	18840	18840	18840	18840	0
72	20241028	190100	100908800	18840	18840	18840	18840	0
73	20241028	190000	100908800	18840	18840	18840	18840	0
74	20241028	185900	100908800	18840	18840	18840	18840	0
75	20241028	185800	100908800	18840	18840	18840	18840	0
76	20241028	185700	100908800	18840	18840	18840	18840	0
77	20241028	185600	100908800	18840	18840	18840	18840	0
78	20241028	185500	100908800	18840	18840	18840	18840	0
79	20241028	185400	100908800	18840	18840	18840	18840	0
80	20241028	185300	100908800	18840	18840	18840	18840	0
81	20241028	185200	100908800	18840	18840	18840	18840	0
82	20241028	185100	100908800	18840	18840	18840	18840	0
83	20241028	185000	100908800	18840	18840	18840	18840	0
84	20241028	184900	100908800	18840	18840	18840	18840	0
85	20241028	184800	100908800	18840	18840	18840	18840	0
86	20241028	184700	100908800	18840	18840	18840	18840	0
87	20241028	184600	100908800	18840	18840	18840	18840	0
88	20241028	184500	100908800	18840	18840	18840	18840	0
89	20241028	184400	100908800	18840	18840	18840	18840	0
90	20241028	184300	100908800	18840	18840	18840	18840	0
91	20241028	184200	100908800	18840	18840	18840	18840	0
92	20241028	184100	100908800	18840	18840	18840	18840	26
93	20241028	184000	100908800	18840	18840	18840	18840	0
94	20241028	183900	100908800	18840	18840	18840	18840	0
95	20241028	183800	100908800	18840	18840	18840	18840	0
96	20241028	183700	100908800	18840	18840	18840	18840	0
97	20241028	183600	100908800	18840	18840	18840	18840	0
98	20241028	183500	100908800	18840	18840	18840	18840	0
99	20241028	183400	100908800	18840	18840	18840	18840	0
100	20241028	183300	100908800	18840	18840	18840	18840	0
101	20241028	183200	100908800	18840	18840	18840	18840	0
102	20241028	183100	100908800	18840	18840	18840	18840	0
103	20241028	183000	100908800	18840	18840	18840	18840	0
104	20241028	182900	100908800	18840	18840	18840	18840	0
105	20241028	182800	100908800	18840	18840	18840	18840	0
106	20241028	182700	100908800	18840	18840	18840	18840	0
107	20241028	182600	100908800	18840	18840	18840	18840	0
108	20241028	182500	100908800	18840	18840	18840	18840	0
109	20241028	182400	100908800	18840	18840	18840	18840	0
110	20241028	182300	100908800	18840	18840	18840	18840	0
111	20241028	182200	100908800	18840	18840	18840	18840	0
112	20241028	182100	100908800	18840	18840	18840	18840	0
113	20241028	182000	100908800	18840	18840	18840	18840	0
114	20241028	181900	100908800	18840	18840	18840	18840	0
115	20241028	181800	100908800	18840	18840	18840	18840	0
116	20241028	181700	100908800	18840	18840	18840	18840	0
117	20241028	181600	100908800	18840	18840	18840	18840	0
118	20241028	181500	100908800	18840	18840	18840	18840	0
119	20241028	181400	100908800	18840	18840	18840	18840	0
120	20241028	181300	100908800	18840	18840	18840	18840	0
121	20241028	181200	100908800	18840	18840	18840	18840	0
122	20241028	181100	100908800	18840	18840	18840	18840	26
123	20241028	181000	100908800	18840	18840	18840	18840	0
124	20241028	180900	100908800	18840	18840	18840	18840	0
125	20241028	180800	100908800	18840	18840	18840	18840	0
126	20241028	180700	100908800	18840	18840	18840	18840	0
127	20241028	180600	100908800	18840	18840	18840	18840	0
128	20241028	180500	100908800	18840	18840	18840	18840	0
129	20241028	180400	100908800	18840	18840	18840	18840	0
130	20241028	180300	100908800	18840	18840	18840	18840	0
131	20241028	180200	100908800	18840	18840	18840	18840	0
132	20241028	180100	100908800	18840	18840	18840	18840	0
133	20241028	180000	100908800	18840	18840	18840	18840	0
134	20241028	175900	100908800	18840	18840	18840	18840	0
135	20241028	175800	100908800	18840	18840	18840	18840	0
136	20241028	175700	100908800	18840	18840	18840	18840	0
137	20241028	175600	100908800	18840	18840	18840	18840	0
138	20241028	175500	100908800	18840	18840	18840	18840	0
139	20241028	175400	100908800	18840	18840	18840	18840	0
140	20241028	175300	100908800	18840	18840	18840	18840	0
141	20241028	175200	100908800	18840	18840	18840	18840	0
142	20241028	175100	100908800	18840	18840	18840	18840	0
143	20241028	175000	100908800	18840	18840	18840	18840	0
144	20241028	174900	100908800	18840	18840	18840	18840	0
145	20241028	174800	100908800	18840	18840	18840	18840	0
146	20241028	174700	100908800	18840	18840	18840	18840	0
147	20241028	174600	100908800	18840	18840	18840	18840	0
148	20241028	174500	100908800	18840	18840	18840	18840	0
149	20241028	174400	100908800	18840	18840	18840	18840	0
150	20241028	174300	100908800	18840	18840	18840	18840	0
151	20241028	174200	100908800	18840	18840	18840	18840	0
152	20241028	174100	100908800	18840	18840	18840	18840	26
153	20241028	174000	100908800	18840	18840	18840	18840	0
154	20241028	173900	100908800	18840	18840	18840	18840	0
155	20241028	173800	100908800	18840	18840	18840	18840	0
156	20241028	173700	100908800	18840	18840	18840	18840	0
157	20241028	173600	100908800	18840	18840	18840	18840	0
158	20241028	173500	100908800	18840	18840	18840	18840	0
159	20241028	173400	100908800	18840	18840	18840	18840	0
160	20241028	173300	100908800	18840	18840	18840	18840	0
161	20241028	173200	100908800	18840	18840	18840	18840	0
162	20241028	173100	100908800	18840	18840	18840	18840	0
163	20241028	173000	100908800	18840	18840	18840	18840	0
164	20241028	172900	100908800	18840	18840	18840	18840	0
165	20241028	172800	100908800	18840	18840	18840	18840	0
166	20241028	172700	100908800	18840	18840	18840	18840	0
167	20241028	172600	100908800	18840	18840	18840	18840	0
168	20241028	172500	100908800	18840	18840	18840	18840	0
169	20241028	172400	100908800	18840	18840	18840	18840	0
170	20241028	172300	100908800	18840	18840	18840	18840	0
171	20241028	172200	100908800	18840	18840	18840	18840	0
172	20241028	172100	100908800	18840	18840	18840	18840	0
173	20241028	172000	100908800	18840	18840	18840	18840	0
174	20241028	171900	100908800	18840	18840	18840	18840	0
175	20241028	171800	100908800	18840	18840	18840	18840	0
176	20241028	171700	100908800	18840	18840	18840	18840	0
177	20241028	171600	100908800	18840	18840	18840	18840	0
178	20241028	171500	100908800	18840	18840	18840	18840	0
179	20241028	171400	100908800	18840	18840	18840	18840	0
180	20241028	171300	100908800	18840	18840	18840	18840	0
181	20241028	171200	100908800	18840	18840	18840	18840	0
182	20241028	171100	100908800	18840	18840	18840	18840	26
183	20241028	171000	100908800	18840	18840	18840	18840	0
184	20241028	170900	100908800	18840	18840	18840	18840	0
185	20241028	170800	100908800	18840	18840	18840	18840	0
186	20241028	170700	100908800	18840	18840	18840	18840	0
187	20241028	170600	100908800	18840	18840	18840	18840	0
188	20241028	170500	100908800	18840	18840	18840	18840	0
189	20241028	170400	100908800	18840	18840	18840	18840	0
190	20241028	170300	100908800	18840	18840	18840	18840	0
191	20241028	170200	100908800	18840	18840	18840	18840	0
192	20241028	170100	100908800	18840	18840	18840	18840	0
193	20241028	170000	100908800	18840	18840	18840	18840	0
194	20241028	165900	100908800	18840	18840	18840	18840	0
195	20241028	165800	100908800	18840	18840	18840	18840	0
196	20241028	165700	100908800	18840	18840	18840	18840	0
197	20241028	165600	100908800	18840	18840	18840	18840	0
198	20241028	165500	100908800	18840	18840	18840	18840	0
199	20241028	165400	100908800	18840	18840	18840	18840	0
200	20241028	165300	100908800	18840	18840	18840	18840	0
201	20241028	165200	100908800	18840	18840	18840	18840	0
202	20241028	165100	100908800	18840	18840	18840	18840	0
203	20241028	165000	100908800	18840	18840	18840	18840	0
204	20241028	164900	100908800	18840	18840	18840	18840	0
205	20241028	164800	100908800	18840	18840	18840	18840	0
206	20241028	164700	100908800	18840	18840	18840	18840	0
207	20241028	164600	100908800	18840	18840	18840	18840	0
208	20241028	164500	100908800	18840	18840	18840	18840	0
209	20241028	164400	100908800	18840	18840	18840	18840	0
210	20241028	164300	100908800	18840	18840	18840	18840	0
211	20241028	164200	100908800	18840	18840	18840	18840	0
212	20241028	164100	100908800	18840	18840	18840	18840	26
213	20241028	164000	100908800	18840	18840	18840	18840	0
214	20241028	163900	100908800	18840	18840	18840	18840	0
215	20241028	163800	100908800	18840	18840	18840	18840	0
216	20241028	163700	100908800	18840	18840	18840	18840	0
217	20241028	163600	100908800	18840	18840	18840	18840	0
218	20241028	163500	100908800	18840	18840	18840	18840	0
219	20241028	163400	100908800	18840	18840	18840	18840	0
220	20241028	163300	100908800	18840	18840	18840	18840	0
221	20241028	163200	100908800	18840	18840	18840	18840	0
222	20241028	163100	100908800	18840	18840	18840	18840	0
223	20241028	163000	100908800	18840	18840	18840	18840	0
224	20241028	162900	100908800	18840	18840	18840	18840	0
225	20241028	162800	100908800	18840	18840	18840	18840	0
226	20241028	162700	100908800	18840	18840	18840	18840	0
227	20241028	162600	100908800	18840	18840	18840	18840	0
228	20241028	162500	100908800	18840	18840	18840	18840	0
229	20241028	162400	100908800	18840	18840	18840	18840	0
230	20241028	162300	100908800	18840	18840	18840	18840	0
231	20241028	162200	100908800	18840	18840	18840	18840	0
232	20241028	162100	100908800	18840	18840	18840	18840	0
233	20241028	162000	100908800	18840	18840	18840	18840	0
234	20241028	161900	100908800	18840	18840	18840	18840	0
235	20241028	161800	100908800	18840	18840	18840	18840	0
236	20241028	161700	100908800	18840	18840	18840	18840	0
237	20241028	161600	100908800	18840	18840	18840	18840	0
238	20241028	161500	100908800	18840	18840	18840	18840	0
239	20241028	161400	100908800	18840	18840	18840	18840	0
240	20241028	161300	100908800	18840	18840	18840	18840	0
241	20241028	161200	100908800	18840	18840	18840	18840	0
242	20241028	161100	100908800	18840	18840	18840	18840	26
243	20241028	161000	100908800	18840	18840	18840	18840	0
244	20241028	160900	100908800	18840	18840	18840	18840	0
245	20241028	160800	100908800	18840	18840	18840	18840	0
246	20241028	160700	100908800	18840	18840	18840	18840	0
247	20241028	160600	100908800	18840	18840	18840	18840	0
248	20241028	160500	100908800	18840	18840	18840	18840	0
249	20241028	160400	100908800	18840	18840	18840	18840	0
250	20241028	160300	100908800	18840	18840	18840	18840	0
251	20241028	160200	100908800	18840	18840	18840	18840	0
252	20241028	160100	100908800	18840	18840	18840	18840	0
253	20241028	160000	100908800	18840	18840	18840	18840	0
254	20241028	155900	100908800	18840	18840	18840	18840	0
255	20241028	155800	100908800	18840	18840	18840	18840	0
256	20241028	155700	100908800	18840	18840	18840	18840	0
257	20241028	155600	100908800	18840	18840	18840	18840	0
258	20241028	155500	100908800	18840	18840	18840	18840	0
259	20241028	155400	100908800	18840	18840	18840	18840	0
260	20241028	155300	100908800	18840	18840	18840	18840	0
261	20241028	155200	100908800	18840	18840	18840	18840	0
262	20241028	155100	100908800	18840	18840	18840	18840	0
263	20241028	155000	100908800	18840	18840	18840	18840	0
264	20241028	154900	100908800	18840	18840	18840	18840	0
265	20241028	154800	100908800	18840	18840	18840	18840	0
266	20241028	154700	100908800	18840	18840	18840	18840	0
267	20241028	154600	100908800	18840	18840	18840	18840	0
268	20241028	154500	100908800	18840	18840	18840	18840	0
269	20241028	154400	100908800	18840	18840	18840	18840	0
270	20241028	154300	100908800	18840	18840	18840	18840	0
271	20241028	154200	100908800	18840	18840	18840	18840	0
272	20241028	154100	100908800	18840	18840	18840	18840	26
273	20241028	154000	100908800	18840	18840	18840	18840	0
274	20241028	153900	100908800	18840	18840	18840	18840	0
275	20241028	153800	100908800	18840	18840	18840	18840	0
276	20241028	153700	100908800	18840	18840	18840	18840	0
277	20241028	153600	100908800	18840	18840	18840	18840	0
278	20241028	153500	100908800	18840	18840	18840	18840	0
279	20241028	153400	100908800	18840	18840	18840	18840	0
280	20241028	153300	100908800	18840	18840	18840	18840	0
281	20241028	153200	100908800	18840	18840	18840	18840	0
282	20241028	153100	100908800	18840	18840	18840	18840	0
283	20241028	153000	100908800	18840	18840	18840	18840	26
284	20241028	152900	100418960	18840	18840	18840	18840	0
285	20241028	152800	100418960	18840	18840	18840	18840	0
286	20241028	152700	100418960	18840	18840	18840	18840	0
287	20241028	152600	100418960	18840	18840	18840	18840	0
288	20241028	152500	100418960	18840	18840	18840	18840	0
289	20241028	152400	100418960	18840	18840	18840	18840	0
290	20241028	152300	100418960	18840	18840	18840	18840	0
291	20241028	152200	100418960	18840	18840	18840	18840	0
292	20241028	152100	100418960	18840	18840	18840	18840	0
293	20241028	152000	100418960	18840	18840	18840	18840	0
294	20241028	151900	100418960	18840	18840	18840	18840	0
295	20241028	151800	100418960	18840	18770	18840	18750	65
296	20241028	151700	99199510	18770	18770	18770	18770	0
297	20241028	151600	99199510	18770	18770	18770	18770	0
298	20241028	151500	99199510	18770	18770	18770	18770	33
299	20241028	151400	98580100	18850	18850	18850	18850	0
300	20241028	151300	98580100	18850	18850	18850	18850	0
301	20241028	151200	98580100	18850	18850	18850	18850	0
302	20241028	151100	98580100	18850	18850	18850	18850	0
303	20241028	151000	98580100	18850	18850	18850	18850	0
304	20241028	150900	98580100	18850	18850	18850	18850	0
305	20241028	150800	98580100	18850	18850	18850	18850	0
306	20241028	150700	98580100	18850	18850	18850	18850	0
307	20241028	150600	98580100	18850	18850	18850	18850	0
308	20241028	150500	98580100	18850	18850	18850	18850	1
309	20241028	150400	98561250	18850	18850	18850	18850	0
310	20241028	150300	98561250	18850	18850	18850	18850	0
311	20241028	150200	98561250	18850	18850	18850	18850	13
312	20241028	150100	98316200	18850	18850	18850	18850	50
313	20241028	150000	97373700	18850	18850	18850	18850	20
314	20241028	145900	96996700	18860	18860	18860	18860	0
315	20241028	145800	96996700	18860	18860	18860	18860	0
316	20241028	145700	96996700	18860	18860	18860	18860	0
317	20241028	145600	96996700	18860	18860	18860	18860	0
318	20241028	145500	96996700	18860	18860	18860	18860	0
319	20241028	145400	96996700	18860	18860	18860	18860	0
320	20241028	145300	96996700	18860	18860	18860	18860	0
321	20241028	145200	96996700	18860	18860	18860	18860	0
322	20241028	145100	96996700	18860	18860	18860	18860	1
323	20241028	145000	96977840	18880	18880	18880	18880	0
324	20241028	144900	96977840	18880	18780	18880	18780	300
325	20241028	144800	91324800	18760	18760	18760	18760	0
326	20241028	144700	91324800	18760	18760	18760	18760	49
327	20241028	144600	90405560	18760	18760	18760	18760	0
328	20241028	144500	90405560	18760	18760	18760	18760	0
329	20241028	144400	90405560	18760	18760	18760	18760	0
330	20241028	144300	90405560	18760	18760	18760	18760	9
331	20241028	144200	90236720	18780	18780	18780	18780	0
332	20241028	144100	90236720	18780	18780	18780	18780	0
333	20241028	144000	90236720	18780	18780	18780	18780	0
334	20241028	143900	90236720	18780	18780	18780	18780	0
335	20241028	143800	90236720	18780	18780	18780	18780	10
336	20241028	143700	90048920	18760	18760	18760	18760	0
337	20241028	143600	90048920	18760	18760	18760	18760	0
338	20241028	143500	90048920	18760	18760	18760	18760	0
339	20241028	143400	90048920	18760	18740	18760	18740	20
340	20241028	143300	89673920	18780	18780	18780	18780	0
341	20241028	143200	89673920	18780	18780	18780	18780	0
342	20241028	143100	89673920	18780	18780	18780	18780	0
343	20241028	143000	89673920	18780	18780	18780	18780	0
344	20241028	142900	89673920	18780	18780	18780	18780	0
345	20241028	142800	89673920	18780	18780	18780	18780	0
346	20241028	142700	89673920	18780	18780	18780	18780	0
347	20241028	142600	89673920	18780	18780	18780	18780	4
348	20241028	142500	89598800	18780	18750	18780	18750	169
349	20241028	142400	86427800	18740	18740	18740	18740	0
350	20241028	142300	86427800	18740	18740	18740	18740	0
351	20241028	142200	86427800	18740	18740	18740	18740	0
352	20241028	142100	86427800	18740	18740	18740	18740	0
353	20241028	142000	86427800	18740	18740	18740	18740	0
354	20241028	141900	86427800	18740	18740	18740	18740	0
355	20241028	141800	86427800	18740	18740	18740	18740	0
356	20241028	141700	86427800	18740	18730	18740	18730	267
357	20241028	141600	81424870	18720	18720	18720	18720	12
358	20241028	141500	81200230	18720	18720	18720	18720	1
359	20241028	141400	81181510	18720	18720	18720	18720	0
360	20241028	141300	81181510	18720	18720	18720	18720	0
361	20241028	141200	81181510	18720	18720	18720	18720	0
362	20241028	141100	81181510	18720	18720	18720	18720	3
363	20241028	141000	81125350	18720	18720	18720	18720	0
364	20241028	140900	81125350	18720	18720	18720	18720	1
365	20241028	140800	81106630	18720	18720	18720	18720	0
366	20241028	140700	81106630	18720	18720	18720	18720	1
367	20241028	140600	81087910	18700	18700	18700	18700	0
368	20241028	140500	81087910	18700	18700	18700	18700	0
369	20241028	140400	81087910	18700	18700	18700	18700	0
370	20241028	140300	81087910	18700	18700	18700	18700	0
371	20241028	140200	81087910	18700	18700	18700	18700	0
372	20241028	140100	81087910	18700	18700	18700	18700	0
373	20241028	140000	81087910	18700	18700	18700	18700	0
374	20241028	135900	81087910	18700	18700	18700	18700	0
375	20241028	135800	81087910	18700	18700	18700	18700	0
376	20241028	135700	81087910	18700	18700	18700	18700	0
377	20241028	135600	81087910	18700	18700	18700	18700	0
378	20241028	135500	81087910	18700	18700	18700	18700	0
379	20241028	135400	81087910	18700	18700	18700	18700	0
380	20241028	135300	81087910	18700	18700	18700	18700	0
381	20241028	135200	81087910	18700	18700	18700	18700	0
382	20241028	135100	81087910	18700	18700	18700	18700	0
383	20241028	135000	81087910	18700	18700	18700	18700	0
384	20241028	134900	81087910	18700	18700	18700	18700	0
385	20241028	134800	81087910	18700	18700	18700	18700	0
386	20241028	134700	81087910	18700	18700	18700	18700	0
387	20241028	134600	81087910	18700	18700	18700	18700	0
388	20241028	134500	81087910	18700	18700	18700	18700	0
389	20241028	134400	81087910	18700	18700	18700	18700	0
390	20241028	134300	81087910	18700	18700	18700	18700	0
391	20241028	134200	81087910	18700	18700	18700	18700	0
392	20241028	134100	81087910	18700	18700	18700	18700	0
393	20241028	134000	81087910	18700	18700	18700	18700	0
394	20241028	133900	81087910	18700	18700	18700	18700	0
395	20241028	133800	81087910	18700	18700	18700	18700	100
396	20241028	133700	79217910	18700	18700	18700	18700	0
397	20241028	133600	79217910	18700	18700	18700	18700	0
398	20241028	133500	79217910	18700	18700	18700	18700	0
399	20241028	133400	79217910	18700	18700	18700	18700	0
400	20241028	133300	79217910	18700	18700	18700	18700	0
401	20241028	133200	79217910	18700	18700	18700	18700	0
402	20241028	133100	79217910	18700	18700	18700	18700	0
403	20241028	133000	79217910	18700	18700	18700	18700	0
404	20241028	132900	79217910	18700	18700	18700	18700	0
405	20241028	132800	79217910	18700	18700	18700	18700	26
406	20241028	132700	78731710	18700	18700	18700	18700	0
407	20241028	132600	78731710	18700	18700	18700	18700	0
408	20241028	132500	78731710	18700	18700	18700	18700	16
409	20241028	132400	78432510	18700	18700	18700	18700	0
410	20241028	132300	78432510	18700	18700	18700	18700	0
411	20241028	132200	78432510	18700	18700	18700	18700	100
412	20241028	132100	76562510	18700	18700	18700	18700	0
413	20241028	132000	76562510	18700	18700	18700	18700	0
414	20241028	131900	76562510	18700	18700	18700	18700	0
415	20241028	131800	76562510	18700	18700	18700	18700	0
416	20241028	131700	76562510	18700	18700	18700	18700	1
417	20241028	131600	76543810	18710	18710	18710	18710	0
418	20241028	131500	76543810	18710	18710	18710	18710	0
419	20241028	131400	76543810	18710	18710	18710	18710	170
420	20241028	131300	73363110	18710	18710	18710	18710	0
421	20241028	131200	73363110	18710	18710	18710	18710	0
422	20241028	131100	73363110	18710	18710	18710	18710	0
423	20241028	131000	73363110	18710	18710	18710	18710	0
424	20241028	130900	73363110	18710	18710	18710	18710	0
425	20241028	130800	73363110	18710	18710	18710	18710	0
426	20241028	130700	73363110	18710	18710	18710	18710	0
427	20241028	130600	73363110	18710	18710	18710	18710	0
428	20241028	130500	73363110	18710	18710	18710	18710	100
429	20241028	130400	71492110	18730	18730	18730	18730	0
430	20241028	130300	71492110	18730	18730	18730	18730	0
431	20241028	130200	71492110	18730	18730	18730	18730	0
432	20241028	130100	71492110	18730	18730	18730	18730	0
433	20241028	130000	71492110	18730	18730	18730	18730	10
434	20241028	125900	71304810	18730	18730	18730	18730	0
435	20241028	125800	71304810	18730	18730	18730	18730	20
436	20241028	125700	70930210	18730	18730	18730	18730	0
437	20241028	125600	70930210	18730	18730	18730	18730	8
438	20241028	125500	70780370	18730	18730	18730	18730	1
439	20241028	125400	70761640	18730	18730	18730	18730	2
440	20241028	125300	70724180	18720	18720	18720	18720	0
441	20241028	125200	70724180	18720	18720	18720	18720	0
442	20241028	125100	70724180	18720	18720	18720	18720	0
443	20241028	125000	70724180	18720	18720	18720	18720	0
444	20241028	124900	70724180	18720	18720	18720	18720	0
445	20241028	124800	70724180	18720	18720	18720	18720	9
446	20241028	124700	70555700	18700	18700	18700	18700	0
447	20241028	124600	70555700	18700	18700	18700	18700	0
448	20241028	124500	70555700	18700	18700	18700	18700	0
449	20241028	124400	70555700	18700	18700	18700	18700	0
450	20241028	124300	70555700	18700	18700	18700	18700	0
451	20241028	124200	70555700	18700	18700	18700	18700	12
452	20241028	124100	70331300	18700	18700	18700	18700	0
453	20241028	124000	70331300	18700	18700	18700	18700	20
454	20241028	123900	69957300	18700	18700	18700	18700	50
455	20241028	123800	69022300	18700	18700	18700	18700	0
456	20241028	123700	69022300	18700	18700	18700	18700	65
457	20241028	123600	67806800	18710	18710	18710	18710	0
458	20241028	123500	67806800	18710	18710	18710	18710	3
459	20241028	123400	67750670	18710	18710	18710	18710	0
460	20241028	123300	67750670	18710	18710	18710	18710	31
461	20241028	123200	67170660	18720	18720	18720	18720	0
462	20241028	123100	67170660	18720	18720	18720	18720	0
463	20241028	123000	67170660	18720	18720	18720	18720	0
464	20241028	122900	67170660	18720	18720	18720	18720	0
465	20241028	122800	67170660	18720	18720	18720	18720	0
466	20241028	122700	67170660	18720	18720	18720	18720	0
467	20241028	122600	67170660	18720	18720	18720	18720	0
468	20241028	122500	67170660	18720	18720	18720	18720	0
469	20241028	122400	67170660	18720	18720	18720	18720	0
470	20241028	122300	67170660	18720	18720	18720	18720	0
471	20241028	122200	67170660	18720	18720	18720	18720	2
472	20241028	122100	67133220	18720	18720	18720	18720	0
473	20241028	122000	67133220	18720	18720	18720	18720	1
474	20241028	121900	67114500	18710	18710	18710	18710	0
475	20241028	121800	67114500	18710	18710	18710	18710	0
476	20241028	121700	67114500	18710	18710	18710	18710	0
477	20241028	121600	67114500	18710	18710	18710	18710	0
478	20241028	121500	67114500	18710	18710	18710	18710	0
479	20241028	121400	67114500	18710	18710	18710	18710	0
480	20241028	121300	67114500	18710	18710	18710	18710	0
481	20241028	121200	67114500	18710	18710	18710	18710	2
482	20241028	121100	67077080	18710	18710	18710	18710	4
483	20241028	121000	67002240	18740	18740	18740	18740	0
484	20241028	120900	67002240	18740	18740	18740	18740	0
485	20241028	120800	67002240	18740	18740	18740	18740	0
486	20241028	120700	67002240	18740	18710	18740	18710	2
487	20241028	120600	66964790	18690	18690	18690	18690	295
488	20241028	120500	61451240	18690	18690	18690	18690	30
489	20241028	120400	60890540	18690	18690	18690	18690	0
490	20241028	120300	60890540	18690	18690	18690	18690	0
491	20241028	120200	60890540	18690	18690	18690	18690	0
492	20241028	120100	60890540	18690	18690	18690	18690	0
493	20241028	120000	60890540	18690	18690	18690	18690	2
494	20241028	115900	60853160	18690	18690	18690	18690	0
495	20241028	115800	60853160	18690	18700	18700	18690	104
496	20241028	115700	58908400	18700	18700	18700	18700	0
497	20241028	115600	58908400	18700	18700	18700	18700	0
498	20241028	115500	58908400	18700	18700	18700	18700	100
499	20241028	115400	57038400	18690	18690	18690	18690	0
500	20241028	115300	57038400	18690	18690	18690	18690	0
501	20241028	115200	57038400	18690	18690	18690	18690	0
502	20241028	115100	57038400	18690	18700	18700	18690	208
503	20241028	115000	53148880	18740	18740	18740	18740	0
504	20241028	114900	53148880	18740	18740	18740	18740	0
505	20241028	114800	53148880	18740	18740	18740	18740	1
506	20241028	114700	53130140	18700	18720	18720	18700	188
507	20241028	114600	49612760	18730	18730	18730	18730	0
508	20241028	114500	49612760	18730	18730	18730	18730	0
509	20241028	114400	49612760	18730	18730	18730	18730	0
510	20241028	114300	49612760	18730	18730	18730	18730	0
511	20241028	114200	49612760	18730	18730	18730	18730	0
512	20241028	114100	49612760	18730	18730	18730	18730	0
513	20241028	114000	49612760	18730	18730	18730	18730	2
514	20241028	113900	49575300	18730	18730	18730	18730	0
515	20241028	113800	49575300	18730	18740	18740	18730	16
516	20241028	113700	49275600	18740	18740	18740	18740	0
517	20241028	113600	49275600	18740	18740	18740	18740	4
518	20241028	113500	49200640	18740	18740	18740	18740	1
519	20241028	113400	49181900	18740	18740	18740	18740	0
520	20241028	113300	49181900	18740	18740	18740	18740	0
521	20241028	113200	49181900	18740	18740	18740	18740	0
522	20241028	113100	49181900	18740	18740	18740	18740	0
523	20241028	113000	49181900	18740	18740	18740	18740	5
524	20241028	112900	49088200	18740	18740	18740	18740	0
525	20241028	112800	49088200	18740	18740	18740	18740	0
526	20241028	112700	49088200	18740	18740	18740	18740	0
527	20241028	112600	49088200	18740	18740	18740	18740	0
528	20241028	112500	49088200	18740	18740	18740	18740	0
529	20241028	112400	49088200	18740	18740	18740	18740	2
530	20241028	112300	49050720	18740	18740	18740	18740	5
531	20241028	112200	48957020	18740	18740	18740	18740	0
532	20241028	112100	48957020	18740	18740	18740	18740	0
533	20241028	112000	48957020	18740	18740	18740	18740	11
534	20241028	111900	48750880	18750	18750	18750	18750	0
535	20241028	111800	48750880	18750	18750	18750	18750	0
536	20241028	111700	48750880	18750	18750	18750	18750	0
537	20241028	111600	48750880	18750	18750	18750	18750	1
538	20241028	111500	48732130	18750	18750	18750	18750	0
539	20241028	111400	48732130	18750	18750	18750	18750	0
540	20241028	111300	48732130	18750	18750	18750	18750	0
541	20241028	111200	48732130	18750	18750	18750	18750	0
542	20241028	111100	48732130	18750	18750	18750	18750	0
543	20241028	111000	48732130	18750	18750	18750	18750	0
544	20241028	110900	48732130	18750	18750	18750	18750	0
545	20241028	110800	48732130	18750	18750	18750	18750	0
546	20241028	110700	48732130	18750	18750	18750	18750	0
547	20241028	110600	48732130	18750	18750	18750	18750	0
548	20241028	110500	48732130	18750	18750	18750	18750	0
549	20241028	110400	48732130	18750	18750	18750	18750	0
550	20241028	110300	48732130	18750	18750	18750	18750	79
551	20241028	110200	47250880	18750	18750	18750	18750	0
552	20241028	110100	47250880	18750	18750	18750	18750	0
553	20241028	110000	47250880	18750	18750	18750	18750	1
554	20241028	105900	47232130	18780	18780	18780	18780	0
555	20241028	105800	47232130	18780	18780	18780	18780	0
556	20241028	105700	47232130	18780	18780	18780	18780	0
557	20241028	105600	47232130	18780	18780	18780	18780	50
558	20241028	105500	46293130	18780	18780	18780	18780	0
559	20241028	105400	46293130	18780	18780	18780	18780	50
560	20241028	105300	45354130	18780	18780	18780	18780	0
561	20241028	105200	45354130	18780	18780	18780	18780	14
562	20241028	105100	45091210	18750	18780	18780	18750	51
563	20241028	105000	44133460	18780	18780	18780	18780	0
564	20241028	104900	44133460	18780	18780	18780	18780	0
565	20241028	104800	44133460	18780	18780	18780	18780	0
566	20241028	104700	44133460	18780	18780	18780	18780	0
567	20241028	104600	44133460	18780	18780	18780	18780	0
568	20241028	104500	44133460	18780	18780	18780	18780	0
569	20241028	104400	44133460	18780	18780	18780	18780	0
570	20241028	104300	44133460	18780	18780	18780	18780	0
571	20241028	104200	44133460	18780	18780	18780	18780	5
572	20241028	104100	44039560	18770	18770	18770	18770	5
573	20241028	104000	43945710	18750	18750	18750	18750	0
574	20241028	103900	43945710	18750	18750	18750	18750	0
575	20241028	103800	43945710	18750	18750	18750	18750	0
576	20241028	103700	43945710	18750	18750	18750	18750	1
577	20241028	103600	43926960	18780	18780	18780	18780	0
578	20241028	103500	43926960	18780	18780	18780	18780	0
579	20241028	103400	43926960	18780	18780	18780	18780	0
580	20241028	103300	43926960	18780	18780	18780	18780	0
581	20241028	103200	43926960	18780	18780	18780	18780	0
582	20241028	103100	43926960	18780	18780	18780	18780	0
583	20241028	103000	43926960	18780	18780	18780	18780	5
584	20241028	102900	43833060	18760	18760	18760	18760	33
585	20241028	102800	43213980	18700	18700	18700	18700	1
586	20241028	102700	43195280	18700	18700	18700	18700	0
587	20241028	102600	43195280	18700	18700	18700	18700	10
588	20241028	102500	43008280	18700	18700	18700	18700	85
589	20241028	102400	41418780	18760	18760	18760	18760	0
590	20241028	102300	41418780	18760	18760	18760	18760	0
591	20241028	102200	41418780	18760	18760	18760	18760	0
592	20241028	102100	41418780	18760	18760	18760	18760	1
593	20241028	102000	41400020	18720	18720	18720	18720	0
594	20241028	101900	41400020	18720	18720	18720	18720	0
595	20241028	101800	41400020	18720	18720	18720	18720	0
596	20241028	101700	41400020	18720	18720	18720	18720	0
597	20241028	101600	41400020	18720	18720	18720	18720	0
598	20241028	101500	41400020	18720	18750	18750	18720	125
599	20241028	101400	39058810	18770	18770	18770	18770	0
600	20241028	101300	39058810	18770	18770	18770	18770	30
601	20241028	101200	38495710	18780	18780	18780	18780	10
602	20241028	101100	38307910	18780	18780	18780	18780	0
603	20241028	101000	38307910	18780	18780	18780	18780	0
604	20241028	100900	38307910	18780	18780	18780	18780	1
605	20241028	100800	38289130	18740	18740	18740	18740	0
606	20241028	100700	38289130	18740	18740	18740	18740	0
607	20241028	100600	38289130	18740	18740	18740	18740	0
608	20241028	100500	38289130	18740	18740	18740	18740	0
609	20241028	100400	38289130	18740	18740	18740	18740	0
610	20241028	100300	38289130	18740	18740	18740	18740	0
611	20241028	100200	38289130	18740	18740	18740	18740	0
612	20241028	100100	38289130	18740	18740	18740	18740	18
613	20241028	100000	37951810	18740	18740	18740	18740	0
614	20241028	095900	37951810	18740	18740	18740	18740	1
615	20241028	095800	37933070	18740	18740	18740	18740	0
616	20241028	095700	37933070	18740	18740	18740	18740	0
617	20241028	095600	37933070	18740	18740	18740	18740	0
618	20241028	095500	37933070	18740	18740	18740	18740	0
619	20241028	095400	37933070	18740	18730	18740	18730	100
620	20241028	095300	36059140	18730	18730	18730	18730	0
621	20241028	095200	36059140	18730	18730	18730	18730	50
622	20241028	095100	35122640	18730	18730	18730	18730	0
623	20241028	095000	35122640	18730	18730	18730	18730	0
624	20241028	094900	35122640	18730	18730	18730	18730	43
625	20241028	094800	34317250	18730	18730	18730	18730	0
626	20241028	094700	34317250	18730	18730	18730	18730	2
627	20241028	094600	34279790	18730	18730	18730	18730	2
628	20241028	094500	34242330	18720	18720	18720	18720	0
629	20241028	094400	34242330	18720	18720	18720	18720	0
630	20241028	094300	34242330	18720	18720	18720	18720	0
631	20241028	094200	34242330	18720	18720	18720	18720	19
632	20241028	094100	33886650	18730	18730	18730	18730	155
633	20241028	094000	30983500	18730	18730	18730	18730	8
634	20241028	093900	30833660	18730	18730	18730	18730	0
635	20241028	093800	30833660	18730	18730	18730	18730	0
636	20241028	093700	30833660	18730	18730	18730	18730	0
637	20241028	093600	30833660	18730	18730	18730	18730	0
638	20241028	093500	30833660	18730	18730	18730	18730	0
639	20241028	093400	30833660	18730	18730	18730	18730	3
640	20241028	093300	30777470	18730	18730	18730	18730	0
641	20241028	093200	30777470	18730	18730	18730	18730	1
642	20241028	093100	30758740	18740	18740	18740	18740	326
643	20241028	093000	24649500	18760	18760	18760	18760	170
644	20241028	092900	21460300	18780	18780	18780	18780	0
645	20241028	092800	21460300	18780	18780	18780	18780	0
646	20241028	092700	21460300	18780	18780	18780	18780	0
647	20241028	092600	21460300	18780	18780	18780	18780	0
648	20241028	092500	21460300	18780	18770	18780	18770	15
649	20241028	092400	21178700	18790	18790	18790	18790	0
650	20241028	092300	21178700	18790	18790	18790	18790	0
651	20241028	092200	21178700	18790	18790	18790	18790	0
652	20241028	092100	21178700	18790	18790	18790	18790	0
653	20241028	092000	21178700	18790	18790	18790	18790	0
654	20241028	091900	21178700	18790	18790	18790	18790	6
655	20241028	091800	21065960	18790	18790	18790	18790	0
656	20241028	091700	21065960	18790	18790	18790	18790	0
657	20241028	091600	21065960	18790	18700	18790	18700	81
658	20241028	091500	19551170	18750	18710	18750	18710	538
659	20241028	091400	9465240	18750	18750	18750	18750	1
660	20241028	091300	9446490	18700	18700	18700	18700	9
661	20241028	091200	9278190	18750	18730	18750	18730	9
662	20241028	091100	9109600	18730	18730	18730	18730	100
663	20241028	091000	7236600	18750	18750	18750	18750	51
664	20241028	090900	6280350	18790	18790	18790	18790	27
665	20241028	090800	5773020	18790	18790	18790	18790	1
666	20241028	090700	5754230	18750	18750	18750	18750	200
667	20241028	090600	2004230	18790	18790	18790	18790	1
668	20241028	090500	1985440	18790	18790	18790	18790	1
669	20241028	090400	1966650	18730	18730	18730	18730	0
670	20241028	090300	1966650	18730	18730	18730	18730	0
671	20241028	090200	1966650	18730	18730	18730	18730	0
672	20241028	090100	1966650	18730	18730	18730	18730	0
673	20241028	090000	1966650	18730	18730	18730	18730	105