KissMeData/011760/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185700	339841780	18340	18340	18340	18340	498
3	20241002	185600	339841780	18340	18340	18340	18340	0
4	20241002	185500	339841780	18340	18340	18340	18340	0
5	20241002	185400	339841780	18340	18340	18340	18340	0
6	20241002	185300	339841780	18340	18340	18340	18340	0
7	20241002	185200	339841780	18340	18340	18340	18340	0
8	20241002	185100	339841780	18340	18340	18340	18340	0
9	20241002	185000	339841780	18340	18340	18340	18340	0
10	20241002	184900	339841780	18340	18340	18340	18340	0
11	20241002	184800	339841780	18340	18340	18340	18340	0
12	20241002	184700	339841780	18340	18340	18340	18340	0
13	20241002	184600	339841780	18340	18340	18340	18340	0
14	20241002	184500	339841780	18340	18340	18340	18340	0
15	20241002	184400	339841780	18340	18340	18340	18340	0
16	20241002	184300	339841780	18340	18340	18340	18340	0
17	20241002	184200	339841780	18340	18340	18340	18340	0
18	20241002	184100	339841780	18340	18340	18340	18340	0
19	20241002	184000	339841780	18340	18340	18340	18340	0
20	20241002	183900	339841780	18340	18340	18340	18340	0
21	20241002	183800	339841780	18340	18340	18340	18340	0
22	20241002	183700	339841780	18340	18340	18340	18340	0
23	20241002	183600	339841780	18340	18340	18340	18340	0
24	20241002	183500	339841780	18340	18340	18340	18340	0
25	20241002	183400	339841780	18340	18340	18340	18340	0
26	20241002	183300	339841780	18340	18340	18340	18340	0
27	20241002	183200	339841780	18340	18340	18340	18340	0
28	20241002	183100	339841780	18340	18340	18340	18340	0
29	20241002	183000	339841780	18340	18340	18340	18340	0
30	20241002	182900	339841780	18340	18340	18340	18340	0
31	20241002	182800	339841780	18340	18340	18340	18340	0
32	20241002	182700	339841780	18340	18340	18340	18340	498
33	20241002	182600	339841780	18340	18340	18340	18340	0
34	20241002	182500	339841780	18340	18340	18340	18340	0
35	20241002	182400	339841780	18340	18340	18340	18340	0
36	20241002	182300	339841780	18340	18340	18340	18340	0
37	20241002	182200	339841780	18340	18340	18340	18340	0
38	20241002	182100	339841780	18340	18340	18340	18340	0
39	20241002	182000	339841780	18340	18340	18340	18340	0
40	20241002	181900	339841780	18340	18340	18340	18340	0
41	20241002	181800	339841780	18340	18340	18340	18340	0
42	20241002	181700	339841780	18340	18340	18340	18340	0
43	20241002	181600	339841780	18340	18340	18340	18340	0
44	20241002	181500	339841780	18340	18340	18340	18340	0
45	20241002	181400	339841780	18340	18340	18340	18340	0
46	20241002	181300	339841780	18340	18340	18340	18340	0
47	20241002	181200	339841780	18340	18340	18340	18340	0
48	20241002	181100	339841780	18340	18340	18340	18340	0
49	20241002	181000	339841780	18340	18340	18340	18340	0
50	20241002	180900	339841780	18340	18340	18340	18340	0
51	20241002	180800	339841780	18340	18340	18340	18340	0
52	20241002	180700	339841780	18340	18340	18340	18340	0
53	20241002	180600	339841780	18340	18340	18340	18340	0
54	20241002	180500	339841780	18340	18340	18340	18340	0
55	20241002	180400	339841780	18340	18340	18340	18340	0
56	20241002	180300	339841780	18340	18340	18340	18340	0
57	20241002	180200	339841780	18340	18340	18340	18340	0
58	20241002	180100	339841780	18340	18340	18340	18340	0
59	20241002	180000	339841780	18340	18340	18340	18340	0
60	20241002	175900	339841780	18340	18340	18340	18340	0
61	20241002	175800	339841780	18340	18340	18340	18340	0
62	20241002	175700	339841780	18340	18340	18340	18340	498
63	20241002	175600	339841780	18340	18340	18340	18340	0
64	20241002	175500	339841780	18340	18340	18340	18340	0
65	20241002	175400	339841780	18340	18340	18340	18340	0
66	20241002	175300	339841780	18340	18340	18340	18340	0
67	20241002	175200	339841780	18340	18340	18340	18340	0
68	20241002	175100	339841780	18340	18340	18340	18340	0
69	20241002	175000	339841780	18340	18340	18340	18340	0
70	20241002	174900	339841780	18340	18340	18340	18340	0
71	20241002	174800	339841780	18340	18340	18340	18340	0
72	20241002	174700	339841780	18340	18340	18340	18340	0
73	20241002	174600	339841780	18340	18340	18340	18340	0
74	20241002	174500	339841780	18340	18340	18340	18340	0
75	20241002	174400	339841780	18340	18340	18340	18340	0
76	20241002	174300	339841780	18340	18340	18340	18340	0
77	20241002	174200	339841780	18340	18340	18340	18340	0
78	20241002	174100	339841780	18340	18340	18340	18340	0
79	20241002	174000	339841780	18340	18340	18340	18340	0
80	20241002	173900	339841780	18340	18340	18340	18340	0
81	20241002	173800	339841780	18340	18340	18340	18340	0
82	20241002	173700	339841780	18340	18340	18340	18340	0
83	20241002	173600	339841780	18340	18340	18340	18340	0
84	20241002	173500	339841780	18340	18340	18340	18340	0
85	20241002	173400	339841780	18340	18340	18340	18340	0
86	20241002	173300	339841780	18340	18340	18340	18340	0
87	20241002	173200	339841780	18340	18340	18340	18340	0
88	20241002	173100	339841780	18340	18340	18340	18340	0
89	20241002	173000	339841780	18340	18340	18340	18340	0
90	20241002	172900	339841780	18340	18340	18340	18340	0
91	20241002	172800	339841780	18340	18340	18340	18340	0
92	20241002	172700	339841780	18340	18340	18340	18340	498
93	20241002	172600	339841780	18340	18340	18340	18340	0
94	20241002	172500	339841780	18340	18340	18340	18340	0
95	20241002	172400	339841780	18340	18340	18340	18340	0
96	20241002	172300	339841780	18340	18340	18340	18340	0
97	20241002	172200	339841780	18340	18340	18340	18340	0
98	20241002	172100	339841780	18340	18340	18340	18340	0
99	20241002	172000	339841780	18340	18340	18340	18340	0
100	20241002	171900	339841780	18340	18340	18340	18340	0
101	20241002	171800	339841780	18340	18340	18340	18340	0
102	20241002	171700	339841780	18340	18340	18340	18340	0
103	20241002	171600	339841780	18340	18340	18340	18340	0
104	20241002	171500	339841780	18340	18340	18340	18340	0
105	20241002	171400	339841780	18340	18340	18340	18340	0
106	20241002	171300	339841780	18340	18340	18340	18340	0
107	20241002	171200	339841780	18340	18340	18340	18340	0
108	20241002	171100	339841780	18340	18340	18340	18340	0
109	20241002	171000	339841780	18340	18340	18340	18340	0
110	20241002	170900	339841780	18340	18340	18340	18340	0
111	20241002	170800	339841780	18340	18340	18340	18340	0
112	20241002	170700	339841780	18340	18340	18340	18340	0
113	20241002	170600	339841780	18340	18340	18340	18340	0
114	20241002	170500	339841780	18340	18340	18340	18340	0
115	20241002	170400	339841780	18340	18340	18340	18340	0
116	20241002	170300	339841780	18340	18340	18340	18340	0
117	20241002	170200	339841780	18340	18340	18340	18340	0
118	20241002	170100	339841780	18340	18340	18340	18340	0
119	20241002	170000	339841780	18340	18340	18340	18340	0
120	20241002	165900	339841780	18340	18340	18340	18340	0
121	20241002	165800	339841780	18340	18340	18340	18340	0
122	20241002	165700	339841780	18340	18340	18340	18340	498
123	20241002	165600	339841780	18340	18340	18340	18340	0
124	20241002	165500	339841780	18340	18340	18340	18340	0
125	20241002	165400	339841780	18340	18340	18340	18340	0
126	20241002	165300	339841780	18340	18340	18340	18340	0
127	20241002	165200	339841780	18340	18340	18340	18340	0
128	20241002	165100	339841780	18340	18340	18340	18340	0
129	20241002	165000	339841780	18340	18340	18340	18340	0
130	20241002	164900	339841780	18340	18340	18340	18340	0
131	20241002	164800	339841780	18340	18340	18340	18340	0
132	20241002	164700	339841780	18340	18340	18340	18340	0
133	20241002	164600	339841780	18340	18340	18340	18340	0
134	20241002	164500	339841780	18340	18340	18340	18340	0
135	20241002	164400	339841780	18340	18340	18340	18340	0
136	20241002	164300	339841780	18340	18340	18340	18340	0
137	20241002	164200	339841780	18340	18340	18340	18340	0
138	20241002	164100	339841780	18340	18340	18340	18340	0
139	20241002	164000	339841780	18340	18340	18340	18340	0
140	20241002	163900	339841780	18340	18340	18340	18340	0
141	20241002	163800	339841780	18340	18340	18340	18340	0
142	20241002	163700	339841780	18340	18340	18340	18340	0
143	20241002	163600	339841780	18340	18340	18340	18340	0
144	20241002	163500	339841780	18340	18340	18340	18340	0
145	20241002	163400	339841780	18340	18340	18340	18340	0
146	20241002	163300	339841780	18340	18340	18340	18340	0
147	20241002	163200	339841780	18340	18340	18340	18340	0
148	20241002	163100	339841780	18340	18340	18340	18340	0
149	20241002	163000	339841780	18340	18340	18340	18340	0
150	20241002	162900	339841780	18340	18340	18340	18340	0
151	20241002	162800	339841780	18340	18340	18340	18340	0
152	20241002	162700	339841780	18340	18340	18340	18340	498
153	20241002	162600	339841780	18340	18340	18340	18340	0
154	20241002	162500	339841780	18340	18340	18340	18340	0
155	20241002	162400	339841780	18340	18340	18340	18340	0
156	20241002	162300	339841780	18340	18340	18340	18340	0
157	20241002	162200	339841780	18340	18340	18340	18340	0
158	20241002	162100	339841780	18340	18340	18340	18340	0
159	20241002	162000	339841780	18340	18340	18340	18340	0
160	20241002	161900	339841780	18340	18340	18340	18340	0
161	20241002	161800	339841780	18340	18340	18340	18340	0
162	20241002	161700	339841780	18340	18340	18340	18340	0
163	20241002	161600	339841780	18340	18340	18340	18340	0
164	20241002	161500	339841780	18340	18340	18340	18340	0
165	20241002	161400	339841780	18340	18340	18340	18340	0
166	20241002	161300	339841780	18340	18340	18340	18340	0
167	20241002	161200	339841780	18340	18340	18340	18340	0
168	20241002	161100	339841780	18340	18340	18340	18340	0
169	20241002	161000	339841780	18340	18340	18340	18340	0
170	20241002	160900	339841780	18340	18340	18340	18340	0
171	20241002	160800	339841780	18340	18340	18340	18340	0
172	20241002	160700	339841780	18340	18340	18340	18340	0
173	20241002	160600	339841780	18340	18340	18340	18340	0
174	20241002	160500	339841780	18340	18340	18340	18340	0
175	20241002	160400	339841780	18340	18340	18340	18340	0
176	20241002	160300	339841780	18340	18340	18340	18340	0
177	20241002	160200	339841780	18340	18340	18340	18340	0
178	20241002	160100	339841780	18340	18340	18340	18340	0
179	20241002	160000	339841780	18340	18340	18340	18340	0
180	20241002	155900	339841780	18340	18340	18340	18340	0
181	20241002	155800	339841780	18340	18340	18340	18340	0
182	20241002	155700	339841780	18340	18340	18340	18340	498
183	20241002	155600	339841780	18340	18340	18340	18340	0
184	20241002	155500	339841780	18340	18340	18340	18340	0
185	20241002	155400	339841780	18340	18340	18340	18340	0
186	20241002	155300	339841780	18340	18340	18340	18340	0
187	20241002	155200	339841780	18340	18340	18340	18340	0
188	20241002	155100	339841780	18340	18340	18340	18340	0
189	20241002	155000	339841780	18340	18340	18340	18340	0
190	20241002	154900	339841780	18340	18340	18340	18340	0
191	20241002	154800	339841780	18340	18340	18340	18340	0
192	20241002	154700	339841780	18340	18340	18340	18340	0
193	20241002	154600	339841780	18340	18340	18340	18340	0
194	20241002	154500	339841780	18340	18340	18340	18340	0
195	20241002	154400	339841780	18340	18340	18340	18340	0
196	20241002	154300	339841780	18340	18340	18340	18340	0
197	20241002	154200	339841780	18340	18340	18340	18340	0
198	20241002	154100	339841780	18340	18340	18340	18340	0
199	20241002	154000	339841780	18340	18340	18340	18340	0
200	20241002	153900	339841780	18340	18340	18340	18340	0
201	20241002	153800	339841780	18340	18340	18340	18340	0
202	20241002	153700	339841780	18340	18340	18340	18340	0
203	20241002	153600	339841780	18340	18340	18340	18340	0
204	20241002	153500	339841780	18340	18340	18340	18340	0
205	20241002	153400	339841780	18340	18340	18340	18340	0
206	20241002	153300	339841780	18340	18340	18340	18340	0
207	20241002	153200	339841780	18340	18340	18340	18340	0
208	20241002	153100	339841780	18340	18340	18340	18340	0
209	20241002	153000	339841780	18340	18340	18340	18340	498
210	20241002	152900	330708460	18330	18330	18330	18330	0
211	20241002	152800	330708460	18330	18330	18330	18330	0
212	20241002	152700	330708460	18330	18330	18330	18330	0
213	20241002	152600	330708460	18330	18330	18330	18330	0
214	20241002	152500	330708460	18330	18330	18330	18330	0
215	20241002	152400	330708460	18330	18330	18330	18330	0
216	20241002	152300	330708460	18330	18330	18330	18330	0
217	20241002	152200	330708460	18330	18330	18330	18330	0
218	20241002	152100	330708460	18330	18330	18330	18330	0
219	20241002	152000	330708460	18330	18330	18330	18330	0
220	20241002	151900	330708460	18330	18350	18390	18330	309
221	20241002	151800	325040130	18390	18350	18390	18350	166
222	20241002	151700	321987870	18390	18390	18390	18350	22
223	20241002	151600	321583650	18390	18340	18390	18340	22
224	20241002	151500	321180070	18390	18390	18390	18350	117
225	20241002	151400	319033040	18350	18380	18380	18350	63
226	20241002	151300	317876900	18380	18360	18380	18360	3
227	20241002	151200	317821780	18390	18390	18390	18390	0
228	20241002	151100	317821780	18390	18390	18390	18390	0
229	20241002	151000	317821780	18390	18330	18390	18330	4
230	20241002	150900	317748400	18400	18400	18400	18400	0
231	20241002	150800	317748400	18400	18400	18400	18400	10
232	20241002	150700	317564400	18400	18400	18400	18400	0
233	20241002	150600	317564400	18400	18400	18400	18400	1
234	20241002	150500	317546000	18340	18340	18340	18340	3
235	20241002	150400	317490980	18340	18410	18410	18340	68
236	20241002	150300	316243540	18330	18340	18340	18330	1329
237	20241002	150200	291875600	18410	18410	18410	18410	0
238	20241002	150100	291875600	18410	18390	18410	18390	2
239	20241002	150000	291838800	18410	18420	18420	18340	399
240	20241002	145900	284518240	18360	18390	18390	18360	1272
241	20241002	145800	261136770	18430	18430	18430	18430	1
242	20241002	145700	261118340	18400	18400	18400	18400	1
243	20241002	145600	261099940	18430	18430	18430	18430	0
244	20241002	145500	261099940	18430	18430	18430	18430	0
245	20241002	145400	261099940	18430	18430	18430	18430	0
246	20241002	145300	261099940	18430	18430	18430	18430	0
247	20241002	145200	261099940	18430	18430	18430	18430	0
248	20241002	145100	261099940	18430	18430	18430	18430	0
249	20241002	145000	261099940	18430	18430	18430	18430	0
250	20241002	144900	261099940	18430	18430	18430	18430	0
251	20241002	144800	261099940	18430	18430	18430	18430	0
252	20241002	144700	261099940	18430	18430	18430	18430	0
253	20241002	144600	261099940	18430	18430	18430	18430	0
254	20241002	144500	261099940	18430	18430	18430	18430	0
255	20241002	144400	261099940	18430	18430	18430	18430	0
256	20241002	144300	261099940	18430	18430	18430	18430	0
257	20241002	144200	261099940	18430	18430	18430	18430	0
258	20241002	144100	261099940	18430	18430	18430	18430	0
259	20241002	144000	261099940	18430	18430	18430	18430	0
260	20241002	143900	261099940	18430	18430	18430	18430	0
261	20241002	143800	261099940	18430	18430	18430	18430	0
262	20241002	143700	261099940	18430	18430	18430	18430	0
263	20241002	143600	261099940	18430	18430	18430	18430	0
264	20241002	143500	261099940	18430	18430	18430	18430	0
265	20241002	143400	261099940	18430	18430	18430	18430	7
266	20241002	143300	260970930	18390	18390	18390	18390	0
267	20241002	143200	260970930	18390	18390	18390	18390	1
268	20241002	143100	260952540	18430	18430	18430	18430	0
269	20241002	143000	260952540	18430	18430	18430	18430	0
270	20241002	142900	260952540	18430	18430	18430	18430	0
271	20241002	142800	260952540	18430	18430	18430	18430	1
272	20241002	142700	260934110	18430	18430	18430	18430	0
273	20241002	142600	260934110	18430	18430	18430	18430	1
274	20241002	142500	260915680	18390	18390	18390	18390	0
275	20241002	142400	260915680	18390	18390	18390	18390	6
276	20241002	142300	260805340	18440	18440	18440	18440	0
277	20241002	142200	260805340	18440	18440	18440	18440	0
278	20241002	142100	260805340	18440	18440	18440	18440	0
279	20241002	142000	260805340	18440	18440	18440	18440	0
280	20241002	141900	260805340	18440	18440	18440	18440	0
281	20241002	141800	260805340	18440	18440	18440	18440	0
282	20241002	141700	260805340	18440	18440	18440	18440	1
283	20241002	141600	260786900	18440	18440	18440	18440	0
284	20241002	141500	260786900	18440	18440	18440	18440	0
285	20241002	141400	260786900	18440	18440	18440	18440	0
286	20241002	141300	260786900	18440	18440	18440	18440	0
287	20241002	141200	260786900	18440	18440	18440	18440	0
288	20241002	141100	260786900	18440	18440	18440	18440	5
289	20241002	141000	260694700	18440	18440	18440	18440	0
290	20241002	140900	260694700	18440	18440	18440	18440	0
291	20241002	140800	260694700	18440	18440	18440	18440	0
292	20241002	140700	260694700	18440	18430	18440	18430	2
293	20241002	140600	260657830	18360	18370	18370	18360	320
294	20241002	140500	254782530	18360	18360	18360	18360	0
295	20241002	140400	254782530	18360	18380	18380	18360	140
296	20241002	140300	252211570	18380	18380	18380	18380	0
297	20241002	140200	252211570	18380	18380	18380	18380	0
298	20241002	140100	252211570	18380	18380	18380	18380	0
299	20241002	140000	252211570	18380	18380	18380	18380	0
300	20241002	135900	252211570	18380	18380	18380	18380	0
301	20241002	135800	252211570	18380	18410	18410	18380	1111
302	20241002	135700	231770140	18410	18420	18420	18410	154
303	20241002	135600	228933580	18430	18440	18440	18430	82
304	20241002	135500	227422140	18450	18450	18450	18450	101
305	20241002	135400	225558690	18490	18490	18490	18490	0
306	20241002	135300	225558690	18490	18490	18490	18490	0
307	20241002	135200	225558690	18490	18490	18490	18490	0
308	20241002	135100	225558690	18490	18490	18490	18490	0
309	20241002	135000	225558690	18490	18490	18490	18490	3
310	20241002	134900	225503220	18490	18490	18490	18490	0
311	20241002	134800	225503220	18490	18490	18490	18490	0
312	20241002	134700	225503220	18490	18490	18490	18490	0
313	20241002	134600	225503220	18490	18490	18490	18490	0
314	20241002	134500	225503220	18490	18490	18490	18490	0
315	20241002	134400	225503220	18490	18490	18490	18490	0
316	20241002	134300	225503220	18490	18490	18490	18490	10
317	20241002	134200	225318320	18490	18490	18490	18490	0
318	20241002	134100	225318320	18490	18490	18490	18490	0
319	20241002	134000	225318320	18490	18450	18490	18450	20
320	20241002	133900	224949280	18490	18490	18490	18490	0
321	20241002	133800	224949280	18490	18490	18490	18490	0
322	20241002	133700	224949280	18490	18490	18490	18490	1
323	20241002	133600	224930790	18480	18480	18480	18480	0
324	20241002	133500	224930790	18480	18500	18500	18480	84
325	20241002	133400	223377760	18530	18530	18530	18530	0
326	20241002	133300	223377760	18530	18530	18530	18530	1
327	20241002	133200	223359230	18500	18500	18500	18500	0
328	20241002	133100	223359230	18500	18500	18500	18500	0
329	20241002	133000	223359230	18500	18500	18500	18500	0
330	20241002	132900	223359230	18500	18500	18500	18500	1
331	20241002	132800	223340730	18500	18500	18500	18500	0
332	20241002	132700	223340730	18500	18500	18500	18500	0
333	20241002	132600	223340730	18500	18530	18530	18500	62
334	20241002	132500	222192950	18530	18530	18530	18530	0
335	20241002	132400	222192950	18530	18530	18530	18530	0
336	20241002	132300	222192950	18530	18530	18530	18530	0
337	20241002	132200	222192950	18530	18530	18530	18530	0
338	20241002	132100	222192950	18530	18530	18530	18530	0
339	20241002	132000	222192950	18530	18530	18530	18530	0
340	20241002	131900	222192950	18530	18530	18530	18530	0
341	20241002	131800	222192950	18530	18530	18530	18530	0
342	20241002	131700	222192950	18530	18530	18530	18530	0
343	20241002	131600	222192950	18530	18530	18530	18530	1
344	20241002	131500	222174420	18520	18520	18520	18520	100
345	20241002	131400	220322420	18520	18520	18520	18520	0
346	20241002	131300	220322420	18520	18520	18520	18520	0
347	20241002	131200	220322420	18520	18520	18520	18520	0
348	20241002	131100	220322420	18520	18520	18520	18520	0
349	20241002	131000	220322420	18520	18520	18520	18520	0
350	20241002	130900	220322420	18520	18520	18520	18520	0
351	20241002	130800	220322420	18520	18520	18520	18520	1
352	20241002	130700	220303900	18500	18500	18500	18500	0
353	20241002	130600	220303900	18500	18520	18520	18500	139
354	20241002	130500	217731380	18520	18520	18520	18520	0
355	20241002	130400	217731380	18520	18520	18520	18520	0
356	20241002	130300	217731380	18520	18520	18520	18520	49
357	20241002	130200	216823900	18520	18520	18520	18520	0
358	20241002	130100	216823900	18520	18520	18520	18520	0
359	20241002	130000	216823900	18520	18520	18520	18520	10
360	20241002	125900	216638700	18530	18530	18530	18530	0
361	20241002	125800	216638700	18530	18530	18530	18530	0
362	20241002	125700	216638700	18530	18530	18530	18530	0
363	20241002	125600	216638700	18530	18530	18530	18530	0
364	20241002	125500	216638700	18530	18530	18530	18530	0
365	20241002	125400	216638700	18530	18530	18530	18530	0
366	20241002	125300	216638700	18530	18530	18530	18530	50
367	20241002	125200	215712200	18530	18530	18530	18530	0
368	20241002	125100	215712200	18530	18530	18530	18530	0
369	20241002	125000	215712200	18530	18530	18530	18530	0
370	20241002	124900	215712200	18530	18530	18530	18530	0
371	20241002	124800	215712200	18530	18530	18530	18530	0
372	20241002	124700	215712200	18530	18530	18530	18530	0
373	20241002	124600	215712200	18530	18520	18530	18520	11
374	20241002	124500	215508470	18520	18520	18520	18520	0
375	20241002	124400	215508470	18520	18520	18520	18520	1
376	20241002	124300	215489950	18490	18490	18490	18490	0
377	20241002	124200	215489950	18490	18490	18490	18490	0
378	20241002	124100	215489950	18490	18490	18490	18490	0
379	20241002	124000	215489950	18490	18490	18490	18490	0
380	20241002	123900	215489950	18490	18490	18490	18490	0
381	20241002	123800	215489950	18490	18490	18490	18490	0
382	20241002	123700	215489950	18490	18490	18490	18490	0
383	20241002	123600	215489950	18490	18480	18490	18480	17
384	20241002	123500	215175690	18480	18480	18480	18480	0
385	20241002	123400	215175690	18480	18480	18480	18480	0
386	20241002	123300	215175690	18480	18480	18480	18480	3
387	20241002	123200	215120250	18430	18430	18430	18430	0
388	20241002	123100	215120250	18430	18430	18430	18430	0
389	20241002	123000	215120250	18430	18430	18430	18430	0
390	20241002	122900	215120250	18430	18430	18430	18430	0
391	20241002	122800	215120250	18430	18430	18430	18430	1
392	20241002	122700	215101820	18420	18420	18420	18420	0
393	20241002	122600	215101820	18420	18420	18420	18420	0
394	20241002	122500	215101820	18420	18420	18420	18420	5
395	20241002	122400	215009720	18420	18420	18420	18420	0
396	20241002	122300	215009720	18420	18420	18420	18420	0
397	20241002	122200	215009720	18420	18420	18420	18420	0
398	20241002	122100	215009720	18420	18420	18420	18420	0
399	20241002	122000	215009720	18420	18420	18420	18420	0
400	20241002	121900	215009720	18420	18420	18420	18420	0
401	20241002	121800	215009720	18420	18420	18420	18420	1
402	20241002	121700	214991300	18420	18420	18420	18420	0
403	20241002	121600	214991300	18420	18420	18420	18420	0
404	20241002	121500	214991300	18420	18420	18420	18420	0
405	20241002	121400	214991300	18420	18420	18420	18420	0
406	20241002	121300	214991300	18420	18420	18420	18420	0
407	20241002	121200	214991300	18420	18420	18420	18420	0
408	20241002	121100	214991300	18420	18420	18420	18420	0
409	20241002	121000	214991300	18420	18420	18420	18420	0
410	20241002	120900	214991300	18420	18420	18420	18420	0
411	20241002	120800	214991300	18420	18420	18420	18420	30
412	20241002	120700	214438700	18420	18420	18420	18420	20
413	20241002	120600	214070300	18420	18420	18420	18400	131
414	20241002	120500	211658680	18490	18490	18490	18490	0
415	20241002	120400	211658680	18490	18490	18490	18490	0
416	20241002	120300	211658680	18490	18490	18490	18490	0
417	20241002	120200	211658680	18490	18490	18490	18490	0
418	20241002	120100	211658680	18490	18490	18490	18490	0
419	20241002	120000	211658680	18490	18490	18490	18490	0
420	20241002	115900	211658680	18490	18490	18490	18490	0
421	20241002	115800	211658680	18490	18490	18490	18490	0
422	20241002	115700	211658680	18490	18490	18490	18490	0
423	20241002	115600	211658680	18490	18490	18490	18490	0
424	20241002	115500	211658680	18490	18420	18490	18420	2
425	20241002	115400	211621770	18490	18490	18490	18490	0
426	20241002	115300	211621770	18490	18490	18490	18490	0
427	20241002	115200	211621770	18490	18490	18490	18490	2
428	20241002	115100	211584790	18490	18490	18490	18490	1
429	20241002	115000	211566300	18490	18490	18490	18490	0
430	20241002	114900	211566300	18490	18490	18490	18490	0
431	20241002	114800	211566300	18490	18490	18490	18490	0
432	20241002	114700	211566300	18490	18410	18490	18410	27
433	20241002	114600	211069150	18430	18430	18430	18430	9
434	20241002	114500	210903280	18440	18440	18440	18440	1
435	20241002	114400	210884840	18450	18450	18450	18450	0
436	20241002	114300	210884840	18450	18450	18450	18450	1
437	20241002	114200	210866390	18450	18480	18490	18450	195
438	20241002	114100	207264830	18490	18490	18490	18490	0
439	20241002	114000	207264830	18490	18490	18490	18490	0
440	20241002	113900	207264830	18490	18490	18490	18490	0
441	20241002	113800	207264830	18490	18490	18490	18490	3
442	20241002	113700	207209360	18490	18490	18490	18490	0
443	20241002	113600	207209360	18490	18490	18490	18490	0
444	20241002	113500	207209360	18490	18490	18490	18490	0
445	20241002	113400	207209360	18490	18490	18490	18490	2
446	20241002	113300	207172380	18520	18520	18520	18520	0
447	20241002	113200	207172380	18520	18520	18520	18520	0
448	20241002	113100	207172380	18520	18520	18520	18520	0
449	20241002	113000	207172380	18520	18490	18520	18490	10
450	20241002	112900	206987450	18480	18480	18480	18480	0
451	20241002	112800	206987450	18480	18480	18480	18480	0
452	20241002	112700	206987450	18480	18480	18480	18480	0
453	20241002	112600	206987450	18480	18480	18480	18480	37
454	20241002	112500	206303690	18500	18500	18500	18500	23
455	20241002	112400	205878190	18500	18500	18500	18500	77
456	20241002	112300	204453690	18530	18530	18530	18530	1
457	20241002	112200	204435160	18530	18530	18530	18530	0
458	20241002	112100	204435160	18530	18530	18530	18530	0
459	20241002	112000	204435160	18530	18530	18530	18530	0
460	20241002	111900	204435160	18530	18530	18530	18530	0
461	20241002	111800	204435160	18530	18530	18530	18530	0
462	20241002	111700	204435160	18530	18530	18530	18530	0
463	20241002	111600	204435160	18530	18530	18530	18530	0
464	20241002	111500	204435160	18530	18530	18530	18530	0
465	20241002	111400	204435160	18530	18530	18530	18530	0
466	20241002	111300	204435160	18530	18530	18530	18530	1
467	20241002	111200	204416630	18530	18530	18530	18530	4
468	20241002	111100	204342510	18570	18570	18570	18570	0
469	20241002	111000	204342510	18570	18570	18570	18570	0
470	20241002	110900	204342510	18570	18510	18570	18500	26
471	20241002	110800	203860450	18510	18510	18510	18510	11
472	20241002	110700	203656840	18570	18570	18570	18570	0
473	20241002	110600	203656840	18570	18570	18570	18570	0
474	20241002	110500	203656840	18570	18570	18570	18570	0
475	20241002	110400	203656840	18570	18570	18570	18570	0
476	20241002	110300	203656840	18570	18570	18570	18570	0
477	20241002	110200	203656840	18570	18570	18570	18570	0
478	20241002	110100	203656840	18570	18570	18570	18570	0
479	20241002	110000	203656840	18570	18570	18570	18570	3
480	20241002	105900	203601130	18500	18500	18500	18500	0
481	20241002	105800	203601130	18500	18500	18500	18500	0
482	20241002	105700	203601130	18500	18500	18500	18500	1
483	20241002	105600	203582630	18500	18500	18500	18500	0
484	20241002	105500	203582630	18500	18500	18500	18500	0
485	20241002	105400	203582630	18500	18500	18500	18500	0
486	20241002	105300	203582630	18500	18500	18500	18500	0
487	20241002	105200	203582630	18500	18500	18500	18500	0
488	20241002	105100	203582630	18500	18500	18500	18500	0
489	20241002	105000	203582630	18500	18500	18500	18500	9
490	20241002	104900	203416130	18630	18520	18630	18510	14
491	20241002	104800	203156410	18640	18640	18640	18640	0
492	20241002	104700	203156410	18640	18640	18640	18640	0
493	20241002	104600	203156410	18640	18640	18640	18640	1
494	20241002	104500	203137770	18510	18510	18510	18510	0
495	20241002	104400	203137770	18510	18510	18510	18510	0
496	20241002	104300	203137770	18510	18510	18510	18510	0
497	20241002	104200	203137770	18510	18510	18510	18510	0
498	20241002	104100	203137770	18510	18510	18510	18510	0
499	20241002	104000	203137770	18510	18510	18510	18510	5
500	20241002	103900	203045220	18510	18510	18510	18510	3
501	20241002	103800	202989690	18630	18630	18630	18630	0
502	20241002	103700	202989690	18630	18630	18630	18630	5
503	20241002	103600	202896540	18630	18630	18630	18630	0
504	20241002	103500	202896540	18630	18630	18630	18630	52
505	20241002	103400	201927780	18630	18630	18630	18630	0
506	20241002	103300	201927780	18630	18620	18630	18620	2
507	20241002	103200	201890530	18600	18600	18600	18600	0
508	20241002	103100	201890530	18600	18600	18600	18600	50
509	20241002	103000	200960530	18600	18600	18600	18600	0
510	20241002	102900	200960530	18600	18600	18600	18600	2
511	20241002	102800	200923330	18640	18640	18640	18640	10
512	20241002	102700	200736930	18600	18550	18600	18550	27
513	20241002	102600	200235280	18550	18540	18550	18540	100
514	20241002	102500	198380770	18500	18500	18500	18500	0
515	20241002	102400	198380770	18500	18500	18500	18500	0
516	20241002	102300	198380770	18500	18500	18500	18480	159
517	20241002	102200	195440450	18500	18500	18500	18500	0
518	20241002	102100	195440450	18500	18500	18500	18500	2
519	20241002	102000	195403450	18510	18510	18510	18510	84
520	20241002	101900	193848610	18510	18440	18800	18440	607
521	20241002	101800	182596210	18430	18430	18430	18430	50
522	20241002	101700	181674710	18430	18430	18430	18430	1
523	20241002	101600	181656280	18430	18430	18430	18430	0
524	20241002	101500	181656280	18430	18430	18430	18430	0
525	20241002	101400	181656280	18430	18430	18430	18430	0
526	20241002	101300	181656280	18430	18430	18430	18430	0
527	20241002	101200	181656280	18430	18430	18430	18430	6
528	20241002	101100	181545700	18430	18430	18430	18430	0
529	20241002	101000	181545700	18430	18430	18430	18430	0
530	20241002	100900	181545700	18430	18430	18430	18430	0
531	20241002	100800	181545700	18430	18430	18430	18430	1
532	20241002	100700	181527270	18430	18430	18430	18430	0
533	20241002	100600	181527270	18430	18430	18430	18430	2
534	20241002	100500	181490410	18430	18430	18430	18430	0
535	20241002	100400	181490410	18430	18430	18430	18430	0
536	20241002	100300	181490410	18430	18430	18430	18430	0
537	20241002	100200	181490410	18430	18350	18430	18350	4
538	20241002	100100	181416870	18410	18410	18410	18410	0
539	20241002	100000	181416870	18410	18410	18410	18410	1
540	20241002	095900	181398460	18360	18360	18360	18360	93
541	20241002	095800	179690980	18360	18350	18360	18350	2
542	20241002	095700	179654270	18320	18320	18320	18320	0
543	20241002	095600	179654270	18320	18320	18320	18320	0
544	20241002	095500	179654270	18320	18360	18360	18320	600
545	20241002	095400	168649270	18350	18350	18350	18350	0
546	20241002	095300	168649270	18350	18350	18350	18350	0
547	20241002	095200	168649270	18350	18370	18370	18350	417
548	20241002	095100	160996320	18430	18430	18430	18430	0
549	20241002	095000	160996320	18430	18430	18430	18430	5
550	20241002	094900	160904170	18430	18430	18430	18430	0
551	20241002	094800	160904170	18430	18430	18430	18430	0
552	20241002	094700	160904170	18430	18430	18430	18430	0
553	20241002	094600	160904170	18430	18430	18430	18430	0
554	20241002	094500	160904170	18430	18400	18430	18380	103
555	20241002	094400	159008960	18430	18430	18430	18430	0
556	20241002	094300	159008960	18430	18430	18430	18430	1
557	20241002	094200	158990530	18400	18410	18410	18400	131
558	20241002	094100	156579620	18400	18400	18400	18400	0
559	20241002	094000	156579620	18400	18400	18400	18400	2
560	20241002	093900	156542820	18400	18400	18400	18400	0
561	20241002	093800	156542820	18400	18370	18400	18360	104
562	20241002	093700	154633190	18350	18360	18360	18350	200
563	20241002	093600	150963150	18360	18380	18380	18360	675
564	20241002	093500	138566480	18430	18430	18430	18430	3
565	20241002	093400	138511190	18430	18430	18430	18430	0
566	20241002	093300	138511190	18430	18430	18430	18430	0
567	20241002	093200	138511190	18430	18430	18430	18430	3
568	20241002	093100	138455900	18370	18370	18370	18370	0
569	20241002	093000	138455900	18370	18370	18370	18370	17
570	20241002	092900	138143610	18390	18390	18390	18390	0
571	20241002	092800	138143610	18390	18390	18390	18390	38
572	20241002	092700	137444790	18390	18390	18390	18390	0
573	20241002	092600	137444790	18390	18380	18390	18380	22
574	20241002	092500	137040220	18370	18370	18370	18370	0
575	20241002	092400	137040220	18370	18400	18400	18370	108
576	20241002	092300	135053940	18400	18450	18450	18400	4400
577	20241002	092200	54083640	18490	18490	18490	18490	0
578	20241002	092100	54083640	18490	18490	18490	18490	0
579	20241002	092000	54083640	18490	18480	18490	18480	20
580	20241002	091900	53713930	18480	18480	18480	18480	10
581	20241002	091800	53529130	18480	18480	18480	18480	2
582	20241002	091700	53492170	18520	18520	18520	18520	0
583	20241002	091600	53492170	18520	18520	18520	18520	0
584	20241002	091500	53492170	18520	18510	18520	18510	157
585	20241002	091400	50584660	18510	18510	18510	18510	1
586	20241002	091300	50566150	18400	18400	18400	18400	0
587	20241002	091200	50566150	18400	18400	18400	18400	0
588	20241002	091100	50566150	18400	18400	18400	18400	0
589	20241002	091000	50566150	18400	18420	18420	18400	756
590	20241002	090900	36648290	18530	18530	18530	18420	18
591	20241002	090800	36315410	18410	18560	18560	18410	267
592	20241002	090700	31399100	18420	18420	18420	18420	205
593	20241002	090600	27623000	18400	18420	18550	18400	569
594	20241002	090500	17148940	18430	18480	18480	18430	546
595	20241002	090400	7070530	18680	18480	18680	18480	2
596	20241002	090300	7033370	18490	18580	18580	18490	233
597	20241002	090200	2715860	18600	18600	18600	18580	116
598	20241002	090100	558400	18600	18600	18600	18600	1
599	20241002	090000	539800	18740	18720	18740	18600	29