KissMeData/011760/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190000	275515770	18500	18500	18500	18500	648
3	20241008	185900	275515770	18500	18500	18500	18500	0
4	20241008	185800	275515770	18500	18500	18500	18500	0
5	20241008	185700	275515770	18500	18500	18500	18500	0
6	20241008	185600	275515770	18500	18500	18500	18500	0
7	20241008	185500	275515770	18500	18500	18500	18500	0
8	20241008	185400	275515770	18500	18500	18500	18500	0
9	20241008	185300	275515770	18500	18500	18500	18500	0
10	20241008	185200	275515770	18500	18500	18500	18500	0
11	20241008	185100	275515770	18500	18500	18500	18500	0
12	20241008	185000	275515770	18500	18500	18500	18500	0
13	20241008	184900	275515770	18500	18500	18500	18500	0
14	20241008	184800	275515770	18500	18500	18500	18500	0
15	20241008	184700	275515770	18500	18500	18500	18500	0
16	20241008	184600	275515770	18500	18500	18500	18500	0
17	20241008	184500	275515770	18500	18500	18500	18500	0
18	20241008	184400	275515770	18500	18500	18500	18500	0
19	20241008	184300	275515770	18500	18500	18500	18500	0
20	20241008	184200	275515770	18500	18500	18500	18500	0
21	20241008	184100	275515770	18500	18500	18500	18500	0
22	20241008	184000	275515770	18500	18500	18500	18500	0
23	20241008	183900	275515770	18500	18500	18500	18500	0
24	20241008	183800	275515770	18500	18500	18500	18500	0
25	20241008	183700	275515770	18500	18500	18500	18500	0
26	20241008	183600	275515770	18500	18500	18500	18500	0
27	20241008	183500	275515770	18500	18500	18500	18500	0
28	20241008	183400	275515770	18500	18500	18500	18500	0
29	20241008	183300	275515770	18500	18500	18500	18500	0
30	20241008	183200	275515770	18500	18500	18500	18500	0
31	20241008	183100	275515770	18500	18500	18500	18500	0
32	20241008	183000	275515770	18500	18500	18500	18500	648
33	20241008	182900	275515770	18500	18500	18500	18500	0
34	20241008	182800	275515770	18500	18500	18500	18500	0
35	20241008	182700	275515770	18500	18500	18500	18500	0
36	20241008	182600	275515770	18500	18500	18500	18500	0
37	20241008	182500	275515770	18500	18500	18500	18500	0
38	20241008	182400	275515770	18500	18500	18500	18500	0
39	20241008	182300	275515770	18500	18500	18500	18500	0
40	20241008	182200	275515770	18500	18500	18500	18500	0
41	20241008	182100	275515770	18500	18500	18500	18500	0
42	20241008	182000	275515770	18500	18500	18500	18500	0
43	20241008	181900	275515770	18500	18500	18500	18500	0
44	20241008	181800	275515770	18500	18500	18500	18500	0
45	20241008	181700	275515770	18500	18500	18500	18500	0
46	20241008	181600	275515770	18500	18500	18500	18500	0
47	20241008	181500	275515770	18500	18500	18500	18500	0
48	20241008	181400	275515770	18500	18500	18500	18500	0
49	20241008	181300	275515770	18500	18500	18500	18500	0
50	20241008	181200	275515770	18500	18500	18500	18500	0
51	20241008	181100	275515770	18500	18500	18500	18500	0
52	20241008	181000	275515770	18500	18500	18500	18500	0
53	20241008	180900	275515770	18500	18500	18500	18500	0
54	20241008	180800	275515770	18500	18500	18500	18500	0
55	20241008	180700	275515770	18500	18500	18500	18500	0
56	20241008	180600	275515770	18500	18500	18500	18500	0
57	20241008	180500	275515770	18500	18500	18500	18500	0
58	20241008	180400	275515770	18500	18500	18500	18500	0
59	20241008	180300	275515770	18500	18500	18500	18500	0
60	20241008	180200	275515770	18500	18500	18500	18500	0
61	20241008	180100	275515770	18500	18500	18500	18500	0
62	20241008	180000	275515770	18500	18500	18500	18500	648
63	20241008	175900	275515770	18500	18500	18500	18500	0
64	20241008	175800	275515770	18500	18500	18500	18500	0
65	20241008	175700	275515770	18500	18500	18500	18500	0
66	20241008	175600	275515770	18500	18500	18500	18500	0
67	20241008	175500	275515770	18500	18500	18500	18500	0
68	20241008	175400	275515770	18500	18500	18500	18500	0
69	20241008	175300	275515770	18500	18500	18500	18500	0
70	20241008	175200	275515770	18500	18500	18500	18500	0
71	20241008	175100	275515770	18500	18500	18500	18500	0
72	20241008	175000	275515770	18500	18500	18500	18500	0
73	20241008	174900	275515770	18500	18500	18500	18500	0
74	20241008	174800	275515770	18500	18500	18500	18500	0
75	20241008	174700	275515770	18500	18500	18500	18500	0
76	20241008	174600	275515770	18500	18500	18500	18500	0
77	20241008	174500	275515770	18500	18500	18500	18500	0
78	20241008	174400	275515770	18500	18500	18500	18500	0
79	20241008	174300	275515770	18500	18500	18500	18500	0
80	20241008	174200	275515770	18500	18500	18500	18500	0
81	20241008	174100	275515770	18500	18500	18500	18500	0
82	20241008	174000	275515770	18500	18500	18500	18500	0
83	20241008	173900	275515770	18500	18500	18500	18500	0
84	20241008	173800	275515770	18500	18500	18500	18500	0
85	20241008	173700	275515770	18500	18500	18500	18500	0
86	20241008	173600	275515770	18500	18500	18500	18500	0
87	20241008	173500	275515770	18500	18500	18500	18500	0
88	20241008	173400	275515770	18500	18500	18500	18500	0
89	20241008	173300	275515770	18500	18500	18500	18500	0
90	20241008	173200	275515770	18500	18500	18500	18500	0
91	20241008	173100	275515770	18500	18500	18500	18500	0
92	20241008	173000	275515770	18500	18500	18500	18500	648
93	20241008	172900	275515770	18500	18500	18500	18500	0
94	20241008	172800	275515770	18500	18500	18500	18500	0
95	20241008	172700	275515770	18500	18500	18500	18500	0
96	20241008	172600	275515770	18500	18500	18500	18500	0
97	20241008	172500	275515770	18500	18500	18500	18500	0
98	20241008	172400	275515770	18500	18500	18500	18500	0
99	20241008	172300	275515770	18500	18500	18500	18500	0
100	20241008	172200	275515770	18500	18500	18500	18500	0
101	20241008	172100	275515770	18500	18500	18500	18500	0
102	20241008	172000	275515770	18500	18500	18500	18500	0
103	20241008	171900	275515770	18500	18500	18500	18500	0
104	20241008	171800	275515770	18500	18500	18500	18500	0
105	20241008	171700	275515770	18500	18500	18500	18500	0
106	20241008	171600	275515770	18500	18500	18500	18500	0
107	20241008	171500	275515770	18500	18500	18500	18500	0
108	20241008	171400	275515770	18500	18500	18500	18500	0
109	20241008	171300	275515770	18500	18500	18500	18500	0
110	20241008	171200	275515770	18500	18500	18500	18500	0
111	20241008	171100	275515770	18500	18500	18500	18500	0
112	20241008	171000	275515770	18500	18500	18500	18500	0
113	20241008	170900	275515770	18500	18500	18500	18500	0
114	20241008	170800	275515770	18500	18500	18500	18500	0
115	20241008	170700	275515770	18500	18500	18500	18500	0
116	20241008	170600	275515770	18500	18500	18500	18500	0
117	20241008	170500	275515770	18500	18500	18500	18500	0
118	20241008	170400	275515770	18500	18500	18500	18500	0
119	20241008	170300	275515770	18500	18500	18500	18500	0
120	20241008	170200	275515770	18500	18500	18500	18500	0
121	20241008	170100	275515770	18500	18500	18500	18500	0
122	20241008	170000	275515770	18500	18500	18500	18500	648
123	20241008	165900	275515770	18500	18500	18500	18500	0
124	20241008	165800	275515770	18500	18500	18500	18500	0
125	20241008	165700	275515770	18500	18500	18500	18500	0
126	20241008	165600	275515770	18500	18500	18500	18500	0
127	20241008	165500	275515770	18500	18500	18500	18500	0
128	20241008	165400	275515770	18500	18500	18500	18500	0
129	20241008	165300	275515770	18500	18500	18500	18500	0
130	20241008	165200	275515770	18500	18500	18500	18500	0
131	20241008	165100	275515770	18500	18500	18500	18500	0
132	20241008	165000	275515770	18500	18500	18500	18500	0
133	20241008	164900	275515770	18500	18500	18500	18500	0
134	20241008	164800	275515770	18500	18500	18500	18500	0
135	20241008	164700	275515770	18500	18500	18500	18500	0
136	20241008	164600	275515770	18500	18500	18500	18500	0
137	20241008	164500	275515770	18500	18500	18500	18500	0
138	20241008	164400	275515770	18500	18500	18500	18500	0
139	20241008	164300	275515770	18500	18500	18500	18500	0
140	20241008	164200	275515770	18500	18500	18500	18500	0
141	20241008	164100	275515770	18500	18500	18500	18500	0
142	20241008	164000	275515770	18500	18500	18500	18500	0
143	20241008	163900	275515770	18500	18500	18500	18500	0
144	20241008	163800	275515770	18500	18500	18500	18500	0
145	20241008	163700	275515770	18500	18500	18500	18500	0
146	20241008	163600	275515770	18500	18500	18500	18500	0
147	20241008	163500	275515770	18500	18500	18500	18500	0
148	20241008	163400	275515770	18500	18500	18500	18500	0
149	20241008	163300	275515770	18500	18500	18500	18500	0
150	20241008	163200	275515770	18500	18500	18500	18500	0
151	20241008	163100	275515770	18500	18500	18500	18500	0
152	20241008	163000	275515770	18500	18500	18500	18500	648
153	20241008	162900	275515770	18500	18500	18500	18500	0
154	20241008	162800	275515770	18500	18500	18500	18500	0
155	20241008	162700	275515770	18500	18500	18500	18500	0
156	20241008	162600	275515770	18500	18500	18500	18500	0
157	20241008	162500	275515770	18500	18500	18500	18500	0
158	20241008	162400	275515770	18500	18500	18500	18500	0
159	20241008	162300	275515770	18500	18500	18500	18500	0
160	20241008	162200	275515770	18500	18500	18500	18500	0
161	20241008	162100	275515770	18500	18500	18500	18500	0
162	20241008	162000	275515770	18500	18500	18500	18500	0
163	20241008	161900	275515770	18500	18500	18500	18500	0
164	20241008	161800	275515770	18500	18500	18500	18500	0
165	20241008	161700	275515770	18500	18500	18500	18500	0
166	20241008	161600	275515770	18500	18500	18500	18500	0
167	20241008	161500	275515770	18500	18500	18500	18500	0
168	20241008	161400	275515770	18500	18500	18500	18500	0
169	20241008	161300	275515770	18500	18500	18500	18500	0
170	20241008	161200	275515770	18500	18500	18500	18500	0
171	20241008	161100	275515770	18500	18500	18500	18500	0
172	20241008	161000	275515770	18500	18500	18500	18500	0
173	20241008	160900	275515770	18500	18500	18500	18500	0
174	20241008	160800	275515770	18500	18500	18500	18500	0
175	20241008	160700	275515770	18500	18500	18500	18500	0
176	20241008	160600	275515770	18500	18500	18500	18500	0
177	20241008	160500	275515770	18500	18500	18500	18500	0
178	20241008	160400	275515770	18500	18500	18500	18500	0
179	20241008	160300	275515770	18500	18500	18500	18500	0
180	20241008	160200	275515770	18500	18500	18500	18500	0
181	20241008	160100	275515770	18500	18500	18500	18500	0
182	20241008	160000	275515770	18500	18500	18500	18500	648
183	20241008	155900	275515770	18500	18500	18500	18500	0
184	20241008	155800	275515770	18500	18500	18500	18500	0
185	20241008	155700	275515770	18500	18500	18500	18500	0
186	20241008	155600	275515770	18500	18500	18500	18500	0
187	20241008	155500	275515770	18500	18500	18500	18500	0
188	20241008	155400	275515770	18500	18500	18500	18500	0
189	20241008	155300	275515770	18500	18500	18500	18500	0
190	20241008	155200	275515770	18500	18500	18500	18500	0
191	20241008	155100	275515770	18500	18500	18500	18500	0
192	20241008	155000	275515770	18500	18500	18500	18500	0
193	20241008	154900	275515770	18500	18500	18500	18500	0
194	20241008	154800	275515770	18500	18500	18500	18500	0
195	20241008	154700	275515770	18500	18500	18500	18500	0
196	20241008	154600	275515770	18500	18500	18500	18500	0
197	20241008	154500	275515770	18500	18500	18500	18500	0
198	20241008	154400	275515770	18500	18500	18500	18500	0
199	20241008	154300	275515770	18500	18500	18500	18500	0
200	20241008	154200	275515770	18500	18500	18500	18500	0
201	20241008	154100	275515770	18500	18500	18500	18500	0
202	20241008	154000	275515770	18500	18500	18500	18500	0
203	20241008	153900	275515770	18500	18500	18500	18500	0
204	20241008	153800	275515770	18500	18500	18500	18500	0
205	20241008	153700	275515770	18500	18500	18500	18500	0
206	20241008	153600	275515770	18500	18500	18500	18500	0
207	20241008	153500	275515770	18500	18500	18500	18500	0
208	20241008	153400	275515770	18500	18500	18500	18500	0
209	20241008	153300	275515770	18500	18500	18500	18500	0
210	20241008	153200	275515770	18500	18500	18500	18500	0
211	20241008	153100	275515770	18500	18500	18500	18500	0
212	20241008	153000	275515770	18500	18500	18500	18500	1296
213	20241008	152900	263527770	18490	18490	18490	18490	0
214	20241008	152800	263527770	18490	18490	18490	18490	0
215	20241008	152700	263527770	18490	18490	18490	18490	0
216	20241008	152600	263527770	18490	18490	18490	18490	0
217	20241008	152500	263527770	18490	18490	18490	18490	0
218	20241008	152400	263527770	18490	18490	18490	18490	0
219	20241008	152300	263527770	18490	18490	18490	18490	0
220	20241008	152200	263527770	18490	18490	18490	18490	0
221	20241008	152100	263527770	18490	18490	18490	18490	0
222	20241008	152000	263527770	18490	18490	18490	18490	0
223	20241008	151900	263527770	18490	18490	18500	18490	74
224	20241008	151800	262159050	18490	18490	18490	18490	7
225	20241008	151700	262029620	18490	18490	18490	18490	7
226	20241008	151600	261900190	18490	18500	18500	18490	68
227	20241008	151500	260642270	18500	18500	18500	18500	10
228	20241008	151400	260457270	18510	18510	18510	18510	28
229	20241008	151300	259938990	18490	18510	18510	18490	852
230	20241008	151200	244175760	18510	18510	18510	18510	0
231	20241008	151100	244175760	18510	18510	18510	18510	0
232	20241008	151000	244175760	18510	18520	18520	18510	53
233	20241008	150900	243194630	18510	18510	18510	18510	0
234	20241008	150800	243194630	18510	18510	18510	18510	0
235	20241008	150700	243194630	18510	18510	18510	18510	0
236	20241008	150600	243194630	18510	18510	18510	18510	0
237	20241008	150500	243194630	18510	18520	18520	18510	201
238	20241008	150400	239472870	18520	18520	18520	18520	84
239	20241008	150300	237917190	18520	18520	18520	18520	17
240	20241008	150200	237602350	18540	18540	18540	18540	0
241	20241008	150100	237602350	18540	18540	18540	18540	1
242	20241008	150000	237583810	18530	18530	18530	18530	18
243	20241008	145900	237250270	18540	18540	18540	18540	106
244	20241008	145800	235285030	18540	18550	18550	18540	88
245	20241008	145700	233653280	18550	18550	18550	18550	6
246	20241008	145600	233541980	18550	18550	18550	18550	40
247	20241008	145500	232799980	18550	18550	18550	18550	18
248	20241008	145400	232466080	18550	18550	18550	18550	0
249	20241008	145300	232466080	18550	18550	18550	18540	8
250	20241008	145200	232317710	18550	18550	18550	18550	68
251	20241008	145100	231056310	18560	18560	18560	18560	3
252	20241008	145000	231000630	18560	18560	18560	18560	3
253	20241008	144900	230944950	18560	18560	18560	18560	3
254	20241008	144800	230889270	18560	18560	18560	18560	15
255	20241008	144700	230610870	18560	18560	18560	18560	3
256	20241008	144600	230555190	18560	18560	18560	18560	3
257	20241008	144500	230499510	18560	18560	18560	18560	3
258	20241008	144400	230443830	18550	18560	18560	18550	15
259	20241008	144300	230165530	18560	18570	18570	18560	44
260	20241008	144200	229348860	18560	18560	18570	18560	5
261	20241008	144100	229256030	18550	18550	18550	18550	3
262	20241008	144000	229200380	18570	18570	18570	18570	7
263	20241008	143900	229070390	18570	18570	18570	18570	6
264	20241008	143800	228958970	18570	18570	18570	18570	6
265	20241008	143700	228847550	18570	18570	18570	18570	0
266	20241008	143600	228847550	18570	18570	18570	18570	0
267	20241008	143500	228847550	18570	18580	18580	18560	224
268	20241008	143400	224688830	18580	18580	18580	18580	4
269	20241008	143300	224614510	18570	18590	18590	18570	6
270	20241008	143200	224503010	18560	18600	18600	18560	6
271	20241008	143100	224391530	18600	18600	18600	18600	4
272	20241008	143000	224317130	18590	18590	18590	18590	1
273	20241008	142900	224298540	18580	18570	18580	18570	4
274	20241008	142800	224224230	18540	18560	18560	18540	293
275	20241008	142700	218788760	18580	18590	18590	18580	6
276	20241008	142600	218677270	18590	18590	18610	18590	20
277	20241008	142500	218305130	18590	18590	18590	18580	19
278	20241008	142400	217951950	18590	18580	18620	18580	20
279	20241008	142300	217580200	18580	18620	18620	18580	59
280	20241008	142200	216482620	18620	18620	18630	18620	26
281	20241008	142100	215998470	18630	18630	18630	18630	4
282	20241008	142000	215923950	18620	18620	18630	18620	5
283	20241008	141900	215830820	18620	18620	18620	18610	8
284	20241008	141800	215681870	18620	18620	18620	18590	8
285	20241008	141700	215532970	18620	18630	18630	18610	11
286	20241008	141600	215328110	18620	18610	18620	18600	6
287	20241008	141500	215216440	18600	18600	18600	18600	3
288	20241008	141400	215160640	18630	18630	18630	18630	13
289	20241008	141300	214918450	18640	18600	18640	18580	283
290	20241008	141200	209658090	18620	18620	18620	18620	3
291	20241008	141100	209602230	18620	18620	18620	18620	3
292	20241008	141000	209546370	18610	18630	18630	18610	7
293	20241008	140900	209415990	18640	18640	18640	18640	3
294	20241008	140800	209360070	18640	18640	18640	18640	3
295	20241008	140700	209304150	18640	18640	18640	18640	3
296	20241008	140600	209248230	18640	18620	18640	18620	4
297	20241008	140500	209173730	18640	18630	18640	18620	49
298	20241008	140400	208261290	18640	18620	18640	18620	3
299	20241008	140300	208205410	18640	18610	18640	18610	7
300	20241008	140200	208075080	18640	18610	18640	18610	31
301	20241008	140100	207497330	18600	18610	18610	18600	7
302	20241008	140000	207367100	18610	18610	18610	18610	135
303	20241008	135900	204854750	18620	18650	18660	18620	48
304	20241008	135800	203960860	18650	18660	18660	18650	7
305	20241008	135700	203830270	18660	18650	18660	18650	6
306	20241008	135600	203718340	18640	18660	18660	18640	5
307	20241008	135500	203625080	18660	18660	18660	18660	0
308	20241008	135400	203625080	18660	18660	18660	18660	0
309	20241008	135300	203625080	18660	18660	18660	18660	2
310	20241008	135200	203587760	18660	18660	18660	18640	5
311	20241008	135100	203494520	18660	18640	18660	18640	4
312	20241008	135000	203419940	18640	18650	18660	18640	105
313	20241008	134900	201461710	18630	18630	18630	18630	3
314	20241008	134800	201405820	18630	18630	18630	18630	2
315	20241008	134700	201368560	18650	18630	18650	18610	53
316	20241008	134600	200381620	18650	18650	18650	18650	3
317	20241008	134500	200325670	18650	18650	18650	18650	0
318	20241008	134400	200325670	18650	18650	18650	18650	0
319	20241008	134300	200325670	18650	18650	18650	18650	0
320	20241008	134200	200325670	18650	18630	18650	18630	4
321	20241008	134100	200251130	18630	18630	18630	18630	3
322	20241008	134000	200195240	18650	18630	18650	18630	4
323	20241008	133900	200120700	18650	18620	18650	18620	3
324	20241008	133800	200064810	18650	18620	18650	18610	10
325	20241008	133700	199878510	18620	18650	18650	18620	5
326	20241008	133600	199785320	18620	18620	18620	18620	0
327	20241008	133500	199785320	18620	18620	18620	18620	0
328	20241008	133400	199785320	18620	18620	18620	18620	0
329	20241008	133300	199785320	18620	18650	18650	18620	53
330	20241008	133200	198798260	18650	18650	18650	18650	4
331	20241008	133100	198723660	18650	18650	18650	18650	0
332	20241008	133000	198723660	18650	18650	18650	18650	1
333	20241008	132900	198705010	18650	18630	18650	18630	3
334	20241008	132800	198649100	18620	18650	18650	18620	3
335	20241008	132700	198593210	18610	18650	18650	18610	3
336	20241008	132600	198537340	18600	18650	18650	18600	5
337	20241008	132500	198444190	18650	18590	18650	18590	5
338	20241008	132400	198351060	18580	18650	18650	18580	6
339	20241008	132300	198239300	18540	18540	18540	18540	0
340	20241008	132200	198239300	18540	18540	18540	18540	0
341	20241008	132100	198239300	18540	18540	18540	18540	0
342	20241008	132000	198239300	18540	18590	18590	18540	322
343	20241008	131900	192268170	18620	18620	18620	18620	0
344	20241008	131800	192268170	18620	18620	18620	18620	0
345	20241008	131700	192268170	18620	18620	18620	18610	105
346	20241008	131600	190313090	18620	18630	18630	18620	46
347	20241008	131500	189456530	18630	18650	18650	18630	5
348	20241008	131400	189363320	18620	18620	18620	18620	2
349	20241008	131300	189326080	18610	18610	18610	18610	0
350	20241008	131200	189326080	18610	18610	18610	18610	0
351	20241008	131100	189326080	18610	18670	18670	18610	150
352	20241008	131000	186532490	18640	18670	18670	18640	5
353	20241008	130900	186439200	18630	18680	18680	18630	8
354	20241008	130800	186289980	18670	18670	18670	18670	1
355	20241008	130700	186271310	18670	18670	18670	18670	31
356	20241008	130600	185692540	18680	18680	18680	18680	3
357	20241008	130500	185636500	18680	18620	18680	18600	131
358	20241008	130400	183193760	18590	18610	18610	18590	3
359	20241008	130300	183137970	18610	18610	18610	18610	3
360	20241008	130200	183082140	18600	18600	18600	18600	0
361	20241008	130100	183082140	18600	18580	18600	18580	1613
362	20241008	130000	153092880	18560	18580	18580	18560	6
363	20241008	125900	152981440	18580	18580	18580	18580	1
364	20241008	125800	152962860	18560	18560	18560	18560	0
365	20241008	125700	152962860	18560	18570	18570	18560	40
366	20241008	125600	152220450	18570	18580	18580	18570	203
367	20241008	125500	148448740	18580	18580	18580	18580	4
368	20241008	125400	148374420	18570	18570	18580	18570	5
369	20241008	125300	148281540	18560	18580	18580	18560	8
370	20241008	125200	148132970	18570	18570	18570	18570	3
371	20241008	125100	148077260	18570	18570	18570	18570	1
372	20241008	125000	148058690	18560	18560	18560	18560	0
373	20241008	124900	148058690	18560	18560	18560	18560	0
374	20241008	124800	148058690	18560	18570	18580	18560	12
375	20241008	124700	147835820	18580	18580	18580	18580	0
376	20241008	124600	147835820	18580	18570	18580	18570	14
377	20241008	124500	147575830	18570	18570	18570	18570	5
378	20241008	124400	147482980	18550	18550	18550	18550	3
379	20241008	124300	147427330	18580	18570	18580	18570	7
380	20241008	124200	147297330	18570	18550	18570	18550	20
381	20241008	124100	146925950	18550	18570	18570	18550	52
382	20241008	124000	145960830	18580	18570	18580	18570	4
383	20241008	123900	145886540	18580	18580	18580	18580	0
384	20241008	123800	145886540	18580	18580	18580	18550	56
385	20241008	123700	144846150	18580	18580	18580	18580	51
386	20241008	123600	143898570	18540	18540	18540	18540	3
387	20241008	123500	143842950	18580	18580	18580	18580	0
388	20241008	123400	143842950	18580	18540	18580	18530	151
389	20241008	123300	141043840	18550	18550	18550	18550	51
390	20241008	123200	140097790	18580	18580	18580	18580	1
391	20241008	123100	140079210	18560	18560	18560	18560	0
392	20241008	123000	140079210	18560	18550	18580	18550	109
393	20241008	122900	138057110	18550	18550	18580	18550	7
394	20241008	122800	137927170	18580	18580	18580	18580	5
395	20241008	122700	137834270	18580	18580	18580	18580	29
396	20241008	122600	137295450	18580	18540	18580	18540	125
397	20241008	122500	134975070	18550	18550	18580	18550	9
398	20241008	122400	134808030	18580	18580	18580	18580	0
399	20241008	122300	134808030	18580	18580	18580	18580	1
400	20241008	122200	134789450	18550	18550	18550	18550	0
401	20241008	122100	134789450	18550	18560	18560	18550	220
402	20241008	122000	130708420	18560	18560	18560	18560	6
403	20241008	121900	130597060	18550	18560	18560	18550	139
404	20241008	121800	128018580	18540	18550	18550	18520	313
405	20241008	121700	122212760	18560	18580	18580	18560	25
406	20241008	121600	121748330	18560	18580	18580	18560	3
407	20241008	121500	121692630	18560	18560	18560	18560	70
408	20241008	121400	120393430	18580	18570	18580	18570	64
409	20241008	121300	119204370	18550	18580	18580	18550	5
410	20241008	121200	119111530	18560	18560	18560	18560	35
411	20241008	121100	118461930	18510	18510	18510	18510	0
412	20241008	121000	118461930	18510	18510	18510	18510	0
413	20241008	120900	118461930	18510	18560	18560	18510	28
414	20241008	120800	117943210	18560	18560	18560	18560	0
415	20241008	120700	117943210	18560	18580	18580	18560	7
416	20241008	120600	117813210	18550	18580	18580	18550	6
417	20241008	120500	117701820	18580	18580	18580	18580	0
418	20241008	120400	117701820	18580	18580	18580	18580	0
419	20241008	120300	117701820	18580	18580	18580	18580	0
420	20241008	120200	117701820	18580	18580	18580	18580	0
421	20241008	120100	117701820	18580	18580	18580	18550	7
422	20241008	120000	117571880	18550	18550	18550	18550	0
423	20241008	115900	117571880	18550	18550	18550	18550	4
424	20241008	115800	117497680	18550	18580	18580	18550	13
425	20241008	115700	117256260	18540	18580	18580	18540	5
426	20241008	115600	117163440	18580	18540	18580	18540	8
427	20241008	115500	117014960	18580	18580	18580	18580	0
428	20241008	115400	117014960	18580	18580	18580	18580	0
429	20241008	115300	117014960	18580	18580	18580	18580	0
430	20241008	115200	117014960	18580	18580	18580	18580	0
431	20241008	115100	117014960	18580	18580	18580	18580	4
432	20241008	115000	116940640	18580	18580	18580	18580	0
433	20241008	114900	116940640	18580	18580	18580	18580	0
434	20241008	114800	116940640	18580	18580	18580	18580	0
435	20241008	114700	116940640	18580	18580	18580	18580	0
436	20241008	114600	116940640	18580	18580	18580	18580	0
437	20241008	114500	116940640	18580	18580	18580	18580	1
438	20241008	114400	116922060	18590	18590	18590	18590	0
439	20241008	114300	116922060	18590	18590	18590	18590	0
440	20241008	114200	116922060	18590	18590	18590	18590	0
441	20241008	114100	116922060	18590	18590	18590	18590	1
442	20241008	114000	116903470	18500	18500	18500	18500	200
443	20241008	113900	113203470	18590	18590	18590	18590	2
444	20241008	113800	113166290	18590	18590	18590	18590	0
445	20241008	113700	113166290	18590	18590	18590	18590	0
446	20241008	113600	113166290	18590	18590	18590	18590	0
447	20241008	113500	113166290	18590	18590	18590	18590	0
448	20241008	113400	113166290	18590	18590	18590	18590	0
449	20241008	113300	113166290	18590	18510	18590	18510	71
450	20241008	113200	111852000	18520	18520	18520	18520	0
451	20241008	113100	111852000	18520	18520	18520	18520	78
452	20241008	113000	110407440	18590	18590	18590	18590	0
453	20241008	112900	110407440	18590	18590	18590	18590	0
454	20241008	112800	110407440	18590	18590	18590	18590	0
455	20241008	112700	110407440	18590	18590	18590	18590	0
456	20241008	112600	110407440	18590	18590	18590	18590	0
457	20241008	112500	110407440	18590	18590	18590	18590	0
458	20241008	112400	110407440	18590	18590	18590	18590	0
459	20241008	112300	110407440	18590	18590	18590	18590	0
460	20241008	112200	110407440	18590	18590	18590	18590	0
461	20241008	112100	110407440	18590	18590	18590	18590	0
462	20241008	112000	110407440	18590	18590	18590	18590	0
463	20241008	111900	110407440	18590	18590	18590	18590	0
464	20241008	111800	110407440	18590	18590	18590	18590	0
465	20241008	111700	110407440	18590	18590	18590	18590	0
466	20241008	111600	110407440	18590	18590	18590	18590	0
467	20241008	111500	110407440	18590	18590	18590	18500	568
468	20241008	111400	99891940	18520	18520	18520	18520	0
469	20241008	111300	99891940	18520	18520	18520	18520	0
470	20241008	111200	99891940	18520	18520	18520	18520	0
471	20241008	111100	99891940	18520	18520	18520	18520	0
472	20241008	111000	99891940	18520	18520	18520	18520	0
473	20241008	110900	99891940	18520	18520	18520	18520	0
474	20241008	110800	99891940	18520	18520	18520	18520	0
475	20241008	110700	99891940	18520	18520	18520	18520	0
476	20241008	110600	99891940	18520	18520	18520	18520	0
477	20241008	110500	99891940	18520	18520	18520	18520	0
478	20241008	110400	99891940	18520	18520	18520	18520	0
479	20241008	110300	99891940	18520	18520	18520	18520	100
480	20241008	110200	98039940	18520	18540	18540	18520	108
481	20241008	110100	96038780	18600	18600	18600	18600	0
482	20241008	110000	96038780	18600	18600	18600	18600	0
483	20241008	105900	96038780	18600	18600	18600	18600	0
484	20241008	105800	96038780	18600	18600	18600	18600	0
485	20241008	105700	96038780	18600	18600	18600	18600	0
486	20241008	105600	96038780	18600	18600	18600	18600	0
487	20241008	105500	96038780	18600	18600	18600	18600	0
488	20241008	105400	96038780	18600	18600	18600	18600	0
489	20241008	105300	96038780	18600	18600	18600	18600	0
490	20241008	105200	96038780	18600	18600	18600	18600	84
491	20241008	105100	94476380	18600	18600	18600	18600	0
492	20241008	105000	94476380	18600	18600	18600	18600	0
493	20241008	104900	94476380	18600	18600	18600	18600	0
494	20241008	104800	94476380	18600	18600	18600	18600	0
495	20241008	104700	94476380	18600	18600	18600	18600	0
496	20241008	104600	94476380	18600	18600	18600	18600	0
497	20241008	104500	94476380	18600	18600	18600	18600	0
498	20241008	104400	94476380	18600	18600	18600	18600	10
499	20241008	104300	94290380	18600	18600	18600	18600	1
500	20241008	104200	94271780	18550	18550	18550	18550	0
501	20241008	104100	94271780	18550	18550	18550	18550	0
502	20241008	104000	94271780	18550	18550	18550	18550	0
503	20241008	103900	94271780	18550	18550	18550	18550	0
504	20241008	103800	94271780	18550	18550	18550	18550	0
505	20241008	103700	94271780	18550	18550	18550	18550	2
506	20241008	103600	94234680	18550	18550	18550	18550	35
507	20241008	103500	93585430	18540	18560	18560	18540	535
508	20241008	103400	83658480	18570	18570	18570	18570	0
509	20241008	103300	83658480	18570	18570	18570	18570	100
510	20241008	103200	81801480	18580	18580	18580	18580	76
511	20241008	103100	80389400	18600	18600	18600	18600	0
512	20241008	103000	80389400	18600	18600	18600	18600	100
513	20241008	102900	78529400	18600	18590	18600	18590	412
514	20241008	102800	70866650	18580	18570	18580	18570	261
515	20241008	102700	66017390	18570	18570	18570	18570	24
516	20241008	102600	65571710	18560	18560	18560	18560	3
517	20241008	102500	65516030	18570	18570	18570	18570	0
518	20241008	102400	65516030	18570	18560	18570	18560	68
519	20241008	102300	64253930	18560	18560	18560	18560	1
520	20241008	102200	64235370	18560	18560	18560	18560	0
521	20241008	102100	64235370	18560	18560	18560	18560	105
522	20241008	102000	62286570	18570	18570	18570	18570	85
523	20241008	101900	60708120	18560	18560	18560	18560	20
524	20241008	101800	60336920	18550	18550	18550	18550	0
525	20241008	101700	60336920	18550	18550	18550	18550	35
526	20241008	101600	59687670	18550	18560	18560	18550	147
527	20241008	101500	56960070	18580	18580	18580	18580	20
528	20241008	101400	56588470	18580	18550	18580	18550	44
529	20241008	101300	55771440	18540	18570	18590	18540	227
530	20241008	101200	51554760	18570	18540	18570	18540	319
531	20241008	101100	45636900	18530	18520	18530	18520	200
532	20241008	101000	41931800	18520	18520	18520	18520	0
533	20241008	100900	41931800	18520	18520	18520	18520	0
534	20241008	100800	41931800	18520	18520	18520	18520	0
535	20241008	100700	41931800	18520	18520	18520	18520	1
536	20241008	100600	41913280	18470	18470	18470	18470	130
537	20241008	100500	39512180	18520	18520	18520	18520	0
538	20241008	100400	39512180	18520	18520	18520	18520	1
539	20241008	100300	39493660	18520	18500	18520	18500	51
540	20241008	100200	38550140	18500	18500	18500	18500	0
541	20241008	100100	38550140	18500	18500	18500	18500	0
542	20241008	100000	38550140	18500	18500	18500	18500	120
543	20241008	095900	36330140	18500	18500	18500	18500	0
544	20241008	095800	36330140	18500	18500	18500	18500	0
545	20241008	095700	36330140	18500	18500	18500	18500	101
546	20241008	095600	34461640	18500	18500	18500	18500	0
547	20241008	095500	34461640	18500	18480	18500	18480	504
548	20241008	095400	25144560	18400	18460	18470	18400	260
549	20241008	095300	20343930	18450	18450	18450	18450	0
550	20241008	095200	20343930	18450	18450	18450	18450	20
551	20241008	095100	19974930	18450	18450	18450	18450	100
552	20241008	095000	18129930	18460	18460	18460	18460	0
553	20241008	094900	18129930	18460	18400	18460	18400	6
554	20241008	094800	18019230	18400	18400	18400	18400	38
555	20241008	094700	17320030	18330	18330	18330	18330	0
556	20241008	094600	17320030	18330	18330	18330	18330	0
557	20241008	094500	17320030	18330	18350	18350	18330	113
558	20241008	094400	15248390	18330	18330	18330	18330	0
559	20241008	094300	15248390	18330	18330	18330	18330	0
560	20241008	094200	15248390	18330	18330	18330	18330	0
561	20241008	094100	15248390	18330	18330	18330	18330	0
562	20241008	094000	15248390	18330	18340	18340	18330	72
563	20241008	093900	13928080	18330	18330	18330	18330	0
564	20241008	093800	13928080	18330	18330	18330	18330	6
565	20241008	093700	13818100	18380	18380	18380	18380	0
566	20241008	093600	13818100	18380	18380	18380	18380	1
567	20241008	093500	13799720	18460	18460	18460	18460	0
568	20241008	093400	13799720	18460	18460	18460	18460	1
569	20241008	093300	13781260	18460	18460	18460	18460	1
570	20241008	093200	13762800	18450	18450	18450	18450	100
571	20241008	093100	11917800	18450	18440	18450	18440	3
572	20241008	093000	11862460	18310	18310	18310	18310	0
573	20241008	092900	11862460	18310	18310	18310	18310	0
574	20241008	092800	11862460	18310	18310	18310	18310	0
575	20241008	092700	11862460	18310	18310	18310	18310	0
576	20241008	092600	11862460	18310	18310	18310	18310	10
577	20241008	092500	11679360	18300	18300	18300	18300	0
578	20241008	092400	11679360	18300	18300	18300	18300	0
579	20241008	092300	11679360	18300	18300	18300	18300	0
580	20241008	092200	11679360	18300	18300	18300	18300	0
581	20241008	092100	11679360	18300	18300	18300	18300	0
582	20241008	092000	11679360	18300	18410	18410	18300	400
583	20241008	091900	4333800	18400	18400	18400	18400	0
584	20241008	091800	4333800	18400	18410	18410	18400	8
585	20241008	091700	4186580	18400	18400	18400	18400	0
586	20241008	091600	4186580	18400	18400	18400	18400	0
587	20241008	091500	4186580	18400	18400	18400	18400	0
588	20241008	091400	4186580	18400	18400	18400	18400	0
589	20241008	091300	4186580	18400	18400	18400	18400	0
590	20241008	091200	4186580	18400	18400	18400	18400	0
591	20241008	091100	4186580	18400	18400	18400	18400	0
592	20241008	091000	4186580	18400	18400	18400	18400	0
593	20241008	090900	4186580	18400	18400	18400	18400	68
594	20241008	090800	2935380	18430	18450	18450	18430	78
595	20241008	090700	1497000	18500	18500	18500	18500	0
596	20241008	090600	1497000	18500	18500	18500	18500	0
597	20241008	090500	1497000	18500	18500	18500	18500	51
598	20241008	090400	553500	18450	18450	18450	18450	0
599	20241008	090300	553500	18450	18450	18450	18450	0
600	20241008	090200	553500	18450	18450	18450	18450	0
601	20241008	090100	553500	18450	18450	18450	18450	0
602	20241008	090000	553500	18450	18450	18450	18450	30