KissMeData/011760/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185700	299088470	18380	18380	18380	18380	332
3	20241011	185600	299088470	18380	18380	18380	18380	0
4	20241011	185500	299088470	18380	18380	18380	18380	0
5	20241011	185400	299088470	18380	18380	18380	18380	0
6	20241011	185300	299088470	18380	18380	18380	18380	0
7	20241011	185200	299088470	18380	18380	18380	18380	0
8	20241011	185100	299088470	18380	18380	18380	18380	0
9	20241011	185000	299088470	18380	18380	18380	18380	0
10	20241011	184900	299088470	18380	18380	18380	18380	0
11	20241011	184800	299088470	18380	18380	18380	18380	0
12	20241011	184700	299088470	18380	18380	18380	18380	0
13	20241011	184600	299088470	18380	18380	18380	18380	0
14	20241011	184500	299088470	18380	18380	18380	18380	0
15	20241011	184400	299088470	18380	18380	18380	18380	0
16	20241011	184300	299088470	18380	18380	18380	18380	0
17	20241011	184200	299088470	18380	18380	18380	18380	0
18	20241011	184100	299088470	18380	18380	18380	18380	0
19	20241011	184000	299088470	18380	18380	18380	18380	0
20	20241011	183900	299088470	18380	18380	18380	18380	0
21	20241011	183800	299088470	18380	18380	18380	18380	0
22	20241011	183700	299088470	18380	18380	18380	18380	0
23	20241011	183600	299088470	18380	18380	18380	18380	0
24	20241011	183500	299088470	18380	18380	18380	18380	0
25	20241011	183400	299088470	18380	18380	18380	18380	0
26	20241011	183300	299088470	18380	18380	18380	18380	0
27	20241011	183200	299088470	18380	18380	18380	18380	0
28	20241011	183100	299088470	18380	18380	18380	18380	0
29	20241011	183000	299088470	18380	18380	18380	18380	0
30	20241011	182900	299088470	18380	18380	18380	18380	0
31	20241011	182800	299088470	18380	18380	18380	18380	0
32	20241011	182700	299088470	18380	18380	18380	18380	332
33	20241011	182600	299088470	18380	18380	18380	18380	0
34	20241011	182500	299088470	18380	18380	18380	18380	0
35	20241011	182400	299088470	18380	18380	18380	18380	0
36	20241011	182300	299088470	18380	18380	18380	18380	0
37	20241011	182200	299088470	18380	18380	18380	18380	0
38	20241011	182100	299088470	18380	18380	18380	18380	0
39	20241011	182000	299088470	18380	18380	18380	18380	0
40	20241011	181900	299088470	18380	18380	18380	18380	0
41	20241011	181800	299088470	18380	18380	18380	18380	0
42	20241011	181700	299088470	18380	18380	18380	18380	0
43	20241011	181600	299088470	18380	18380	18380	18380	0
44	20241011	181500	299088470	18380	18380	18380	18380	0
45	20241011	181400	299088470	18380	18380	18380	18380	0
46	20241011	181300	299088470	18380	18380	18380	18380	0
47	20241011	181200	299088470	18380	18380	18380	18380	0
48	20241011	181100	299088470	18380	18380	18380	18380	0
49	20241011	181000	299088470	18380	18380	18380	18380	0
50	20241011	180900	299088470	18380	18380	18380	18380	0
51	20241011	180800	299088470	18380	18380	18380	18380	0
52	20241011	180700	299088470	18380	18380	18380	18380	0
53	20241011	180600	299088470	18380	18380	18380	18380	0
54	20241011	180500	299088470	18380	18380	18380	18380	0
55	20241011	180400	299088470	18380	18380	18380	18380	0
56	20241011	180300	299088470	18380	18380	18380	18380	0
57	20241011	180200	299088470	18380	18380	18380	18380	0
58	20241011	180100	299088470	18380	18380	18380	18380	0
59	20241011	180000	299088470	18380	18380	18380	18380	0
60	20241011	175900	299088470	18380	18380	18380	18380	0
61	20241011	175800	299088470	18380	18380	18380	18380	0
62	20241011	175700	299088470	18380	18380	18380	18380	332
63	20241011	175600	299088470	18380	18380	18380	18380	0
64	20241011	175500	299088470	18380	18380	18380	18380	0
65	20241011	175400	299088470	18380	18380	18380	18380	0
66	20241011	175300	299088470	18380	18380	18380	18380	0
67	20241011	175200	299088470	18380	18380	18380	18380	0
68	20241011	175100	299088470	18380	18380	18380	18380	0
69	20241011	175000	299088470	18380	18380	18380	18380	0
70	20241011	174900	299088470	18380	18380	18380	18380	0
71	20241011	174800	299088470	18380	18380	18380	18380	0
72	20241011	174700	299088470	18380	18380	18380	18380	0
73	20241011	174600	299088470	18380	18380	18380	18380	0
74	20241011	174500	299088470	18380	18380	18380	18380	0
75	20241011	174400	299088470	18380	18380	18380	18380	0
76	20241011	174300	299088470	18380	18380	18380	18380	0
77	20241011	174200	299088470	18380	18380	18380	18380	0
78	20241011	174100	299088470	18380	18380	18380	18380	0
79	20241011	174000	299088470	18380	18380	18380	18380	0
80	20241011	173900	299088470	18380	18380	18380	18380	0
81	20241011	173800	299088470	18380	18380	18380	18380	0
82	20241011	173700	299088470	18380	18380	18380	18380	0
83	20241011	173600	299088470	18380	18380	18380	18380	0
84	20241011	173500	299088470	18380	18380	18380	18380	0
85	20241011	173400	299088470	18380	18380	18380	18380	0
86	20241011	173300	299088470	18380	18380	18380	18380	0
87	20241011	173200	299088470	18380	18380	18380	18380	0
88	20241011	173100	299088470	18380	18380	18380	18380	0
89	20241011	173000	299088470	18380	18380	18380	18380	0
90	20241011	172900	299088470	18380	18380	18380	18380	0
91	20241011	172800	299088470	18380	18380	18380	18380	0
92	20241011	172700	299088470	18380	18380	18380	18380	332
93	20241011	172600	299088470	18380	18380	18380	18380	0
94	20241011	172500	299088470	18380	18380	18380	18380	0
95	20241011	172400	299088470	18380	18380	18380	18380	0
96	20241011	172300	299088470	18380	18380	18380	18380	0
97	20241011	172200	299088470	18380	18380	18380	18380	0
98	20241011	172100	299088470	18380	18380	18380	18380	0
99	20241011	172000	299088470	18380	18380	18380	18380	0
100	20241011	171900	299088470	18380	18380	18380	18380	0
101	20241011	171800	299088470	18380	18380	18380	18380	0
102	20241011	171700	299088470	18380	18380	18380	18380	0
103	20241011	171600	299088470	18380	18380	18380	18380	0
104	20241011	171500	299088470	18380	18380	18380	18380	0
105	20241011	171400	299088470	18380	18380	18380	18380	0
106	20241011	171300	299088470	18380	18380	18380	18380	0
107	20241011	171200	299088470	18380	18380	18380	18380	0
108	20241011	171100	299088470	18380	18380	18380	18380	0
109	20241011	171000	299088470	18380	18380	18380	18380	0
110	20241011	170900	299088470	18380	18380	18380	18380	0
111	20241011	170800	299088470	18380	18380	18380	18380	0
112	20241011	170700	299088470	18380	18380	18380	18380	0
113	20241011	170600	299088470	18380	18380	18380	18380	0
114	20241011	170500	299088470	18380	18380	18380	18380	0
115	20241011	170400	299088470	18380	18380	18380	18380	0
116	20241011	170300	299088470	18380	18380	18380	18380	0
117	20241011	170200	299088470	18380	18380	18380	18380	0
118	20241011	170100	299088470	18380	18380	18380	18380	0
119	20241011	170000	299088470	18380	18380	18380	18380	0
120	20241011	165900	299088470	18380	18380	18380	18380	0
121	20241011	165800	299088470	18380	18380	18380	18380	0
122	20241011	165700	299088470	18380	18380	18380	18380	332
123	20241011	165600	299088470	18380	18380	18380	18380	0
124	20241011	165500	299088470	18380	18380	18380	18380	0
125	20241011	165400	299088470	18380	18380	18380	18380	0
126	20241011	165300	299088470	18380	18380	18380	18380	0
127	20241011	165200	299088470	18380	18380	18380	18380	0
128	20241011	165100	299088470	18380	18380	18380	18380	0
129	20241011	165000	299088470	18380	18380	18380	18380	0
130	20241011	164900	299088470	18380	18380	18380	18380	0
131	20241011	164800	299088470	18380	18380	18380	18380	0
132	20241011	164700	299088470	18380	18380	18380	18380	0
133	20241011	164600	299088470	18380	18380	18380	18380	0
134	20241011	164500	299088470	18380	18380	18380	18380	0
135	20241011	164400	299088470	18380	18380	18380	18380	0
136	20241011	164300	299088470	18380	18380	18380	18380	0
137	20241011	164200	299088470	18380	18380	18380	18380	0
138	20241011	164100	299088470	18380	18380	18380	18380	0
139	20241011	164000	299088470	18380	18380	18380	18380	0
140	20241011	163900	299088470	18380	18380	18380	18380	0
141	20241011	163800	299088470	18380	18380	18380	18380	0
142	20241011	163700	299088470	18380	18380	18380	18380	0
143	20241011	163600	299088470	18380	18380	18380	18380	0
144	20241011	163500	299088470	18380	18380	18380	18380	0
145	20241011	163400	299088470	18380	18380	18380	18380	0
146	20241011	163300	299088470	18380	18380	18380	18380	0
147	20241011	163200	299088470	18380	18380	18380	18380	0
148	20241011	163100	299088470	18380	18380	18380	18380	0
149	20241011	163000	299088470	18380	18380	18380	18380	0
150	20241011	162900	299088470	18380	18380	18380	18380	0
151	20241011	162800	299088470	18380	18380	18380	18380	0
152	20241011	162700	299088470	18380	18380	18380	18380	332
153	20241011	162600	299088470	18380	18380	18380	18380	0
154	20241011	162500	299088470	18380	18380	18380	18380	0
155	20241011	162400	299088470	18380	18380	18380	18380	0
156	20241011	162300	299088470	18380	18380	18380	18380	0
157	20241011	162200	299088470	18380	18380	18380	18380	0
158	20241011	162100	299088470	18380	18380	18380	18380	0
159	20241011	162000	299088470	18380	18380	18380	18380	0
160	20241011	161900	299088470	18380	18380	18380	18380	0
161	20241011	161800	299088470	18380	18380	18380	18380	0
162	20241011	161700	299088470	18380	18380	18380	18380	0
163	20241011	161600	299088470	18380	18380	18380	18380	0
164	20241011	161500	299088470	18380	18380	18380	18380	0
165	20241011	161400	299088470	18380	18380	18380	18380	0
166	20241011	161300	299088470	18380	18380	18380	18380	0
167	20241011	161200	299088470	18380	18380	18380	18380	0
168	20241011	161100	299088470	18380	18380	18380	18380	0
169	20241011	161000	299088470	18380	18380	18380	18380	0
170	20241011	160900	299088470	18380	18380	18380	18380	0
171	20241011	160800	299088470	18380	18380	18380	18380	0
172	20241011	160700	299088470	18380	18380	18380	18380	0
173	20241011	160600	299088470	18380	18380	18380	18380	0
174	20241011	160500	299088470	18380	18380	18380	18380	0
175	20241011	160400	299088470	18380	18380	18380	18380	0
176	20241011	160300	299088470	18380	18380	18380	18380	0
177	20241011	160200	299088470	18380	18380	18380	18380	0
178	20241011	160100	299088470	18380	18380	18380	18380	0
179	20241011	160000	299088470	18380	18380	18380	18380	0
180	20241011	155900	299088470	18380	18380	18380	18380	0
181	20241011	155800	299088470	18380	18380	18380	18380	0
182	20241011	155700	299088470	18380	18380	18380	18380	332
183	20241011	155600	299088470	18380	18380	18380	18380	0
184	20241011	155500	299088470	18380	18380	18380	18380	0
185	20241011	155400	299088470	18380	18380	18380	18380	0
186	20241011	155300	299088470	18380	18380	18380	18380	0
187	20241011	155200	299088470	18380	18380	18380	18380	0
188	20241011	155100	299088470	18380	18380	18380	18380	0
189	20241011	155000	299088470	18380	18380	18380	18380	0
190	20241011	154900	299088470	18380	18380	18380	18380	0
191	20241011	154800	299088470	18380	18380	18380	18380	0
192	20241011	154700	299088470	18380	18380	18380	18380	0
193	20241011	154600	299088470	18380	18380	18380	18380	0
194	20241011	154500	299088470	18380	18380	18380	18380	0
195	20241011	154400	299088470	18380	18380	18380	18380	0
196	20241011	154300	299088470	18380	18380	18380	18380	0
197	20241011	154200	299088470	18380	18380	18380	18380	0
198	20241011	154100	299088470	18380	18380	18380	18380	0
199	20241011	154000	299088470	18380	18380	18380	18380	0
200	20241011	153900	299088470	18380	18380	18380	18380	0
201	20241011	153800	299088470	18380	18380	18380	18380	0
202	20241011	153700	299088470	18380	18380	18380	18380	0
203	20241011	153600	299088470	18380	18380	18380	18380	0
204	20241011	153500	299088470	18380	18380	18380	18380	0
205	20241011	153400	299088470	18380	18380	18380	18380	0
206	20241011	153300	299088470	18380	18380	18380	18380	0
207	20241011	153200	299088470	18380	18380	18380	18380	0
208	20241011	153100	299088470	18380	18380	18380	18380	0
209	20241011	153000	299088470	18380	18380	18380	18380	332
210	20241011	152900	292986310	18350	18350	18350	18350	0
211	20241011	152800	292986310	18350	18350	18350	18350	0
212	20241011	152700	292986310	18350	18350	18350	18350	0
213	20241011	152600	292986310	18350	18350	18350	18350	0
214	20241011	152500	292986310	18350	18350	18350	18350	0
215	20241011	152400	292986310	18350	18350	18350	18350	0
216	20241011	152300	292986310	18350	18350	18350	18350	0
217	20241011	152200	292986310	18350	18350	18350	18350	0
218	20241011	152100	292986310	18350	18350	18350	18350	0
219	20241011	152000	292986310	18350	18350	18350	18350	0
220	20241011	151900	292986310	18350	18370	18370	18350	1156
221	20241011	151800	271765780	18370	18390	18390	18370	288
222	20241011	151700	266474150	18400	18400	18400	18400	1
223	20241011	151600	266455750	18400	18400	18400	18400	0
224	20241011	151500	266455750	18400	18400	18400	18400	50
225	20241011	151400	265535750	18390	18400	18400	18390	52
226	20241011	151300	264578970	18400	18400	18400	18400	1
227	20241011	151200	264560570	18400	18400	18400	18400	0
228	20241011	151100	264560570	18400	18400	18400	18400	1
229	20241011	151000	264542170	18390	18390	18390	18390	1
230	20241011	150900	264523780	18390	18390	18390	18390	47
231	20241011	150800	263659450	18400	18400	18400	18400	0
232	20241011	150700	263659450	18400	18400	18400	18400	0
233	20241011	150600	263659450	18400	18400	18400	18400	1
234	20241011	150500	263641050	18400	18400	18400	18400	0
235	20241011	150400	263641050	18400	18400	18400	18400	1
236	20241011	150300	263622650	18400	18400	18400	18400	100
237	20241011	150200	261782650	18400	18400	18400	18400	1
238	20241011	150100	261764250	18390	18390	18390	18390	0
239	20241011	150000	261764250	18390	18400	18400	18390	21
240	20241011	145900	261378050	18400	18400	18400	18400	0
241	20241011	145800	261378050	18400	18400	18400	18400	1
242	20241011	145700	261359650	18390	18390	18390	18390	0
243	20241011	145600	261359650	18390	18390	18390	18390	0
244	20241011	145500	261359650	18390	18390	18390	18390	43
245	20241011	145400	260568880	18390	18390	18390	18390	0
246	20241011	145300	260568880	18390	18390	18390	18390	0
247	20241011	145200	260568880	18390	18390	18390	18390	0
248	20241011	145100	260568880	18390	18390	18390	18390	0
249	20241011	145000	260568880	18390	18390	18390	18390	0
250	20241011	144900	260568880	18390	18390	18390	18390	0
251	20241011	144800	260568880	18390	18390	18390	18390	200
252	20241011	144700	256890880	18390	18390	18390	18390	0
253	20241011	144600	256890880	18390	18390	18390	18390	0
254	20241011	144500	256890880	18390	18390	18390	18390	12
255	20241011	144400	256670200	18390	18390	18390	18390	0
256	20241011	144300	256670200	18390	18390	18390	18390	0
257	20241011	144200	256670200	18390	18390	18390	18390	0
258	20241011	144100	256670200	18390	18390	18390	18390	0
259	20241011	144000	256670200	18390	18400	18400	18390	100
260	20241011	143900	254831100	18400	18430	18430	18400	840
261	20241011	143800	239350480	18440	18440	18440	18440	0
262	20241011	143700	239350480	18440	18430	18440	18430	187
263	20241011	143600	235904020	18430	18430	18430	18430	10
264	20241011	143500	235719720	18400	18400	18400	18400	100
265	20241011	143400	233879720	18370	18370	18370	18370	0
266	20241011	143300	233879720	18370	18370	18370	18370	0
267	20241011	143200	233879720	18370	18370	18370	18370	0
268	20241011	143100	233879720	18370	18370	18370	18370	0
269	20241011	143000	233879720	18370	18370	18370	18370	17
270	20241011	142900	233567430	18370	18370	18370	18370	0
271	20241011	142800	233567430	18370	18370	18370	18370	0
272	20241011	142700	233567430	18370	18370	18370	18370	0
273	20241011	142600	233567430	18370	18370	18370	18370	0
274	20241011	142500	233567430	18370	18370	18370	18370	0
275	20241011	142400	233567430	18370	18370	18370	18370	0
276	20241011	142300	233567430	18370	18370	18370	18370	0
277	20241011	142200	233567430	18370	18370	18370	18370	0
278	20241011	142100	233567430	18370	18380	18380	18370	74
279	20241011	142000	232208030	18380	18380	18380	18380	0
280	20241011	141900	232208030	18380	18380	18380	18380	0
281	20241011	141800	232208030	18380	18380	18380	18380	27
282	20241011	141700	231711770	18380	18380	18380	18380	45
283	20241011	141600	230884670	18380	18400	18400	18380	122
284	20241011	141500	228641700	18400	18400	18400	18400	0
285	20241011	141400	228641700	18400	18400	18400	18400	8
286	20241011	141300	228494500	18400	18400	18400	18400	0
287	20241011	141200	228494500	18400	18400	18400	18400	0
288	20241011	141100	228494500	18400	18400	18400	18400	12
289	20241011	141000	228273700	18450	18450	18450	18450	0
290	20241011	140900	228273700	18450	18450	18450	18450	0
291	20241011	140800	228273700	18450	18450	18450	18450	0
292	20241011	140700	228273700	18450	18450	18450	18450	0
293	20241011	140600	228273700	18450	18450	18450	18450	0
294	20241011	140500	228273700	18450	18450	18450	18450	0
295	20241011	140400	228273700	18450	18450	18450	18450	0
296	20241011	140300	228273700	18450	18450	18450	18450	1
297	20241011	140200	228255250	18390	18390	18390	18390	50
298	20241011	140100	227335750	18390	18390	18390	18390	0
299	20241011	140000	227335750	18390	18390	18390	18390	0
300	20241011	135900	227335750	18390	18390	18390	18390	0
301	20241011	135800	227335750	18390	18390	18390	18390	0
302	20241011	135700	227335750	18390	18400	18400	18390	402
303	20241011	135600	219941690	18400	18400	18400	18400	0
304	20241011	135500	219941690	18400	18430	18430	18400	76
305	20241011	135400	218541250	18400	18400	18400	18400	8
306	20241011	135300	218394050	18400	18410	18410	18400	82
307	20241011	135200	216884800	18470	18470	18470	18470	0
308	20241011	135100	216884800	18470	18470	18470	18470	0
309	20241011	135000	216884800	18470	18470	18470	18470	0
310	20241011	134900	216884800	18470	18470	18470	18470	0
311	20241011	134800	216884800	18470	18470	18470	18470	3
312	20241011	134700	216829390	18420	18420	18420	18420	0
313	20241011	134600	216829390	18420	18420	18420	18420	8
314	20241011	134500	216682030	18420	18420	18420	18420	0
315	20241011	134400	216682030	18420	18420	18420	18420	0
316	20241011	134300	216682030	18420	18420	18420	18420	0
317	20241011	134200	216682030	18420	18420	18420	18420	0
318	20241011	134100	216682030	18420	18440	18440	18420	327
319	20241011	134000	210652600	18440	18440	18440	18440	0
320	20241011	133900	210652600	18440	18440	18440	18440	0
321	20241011	133800	210652600	18440	18440	18440	18440	0
322	20241011	133700	210652600	18440	18440	18440	18440	0
323	20241011	133600	210652600	18440	18440	18440	18440	2
324	20241011	133500	210615720	18480	18480	18480	18480	0
325	20241011	133400	210615720	18480	18480	18480	18480	4
326	20241011	133300	210541800	18480	18480	18480	18480	0
327	20241011	133200	210541800	18480	18480	18480	18480	0
328	20241011	133100	210541800	18480	18480	18480	18480	0
329	20241011	133000	210541800	18480	18480	18480	18480	2
330	20241011	132900	210504840	18480	18480	18480	18480	0
331	20241011	132800	210504840	18480	18480	18480	18480	0
332	20241011	132700	210504840	18480	18480	18480	18480	0
333	20241011	132600	210504840	18480	18480	18480	18480	0
334	20241011	132500	210504840	18480	18480	18480	18480	0
335	20241011	132400	210504840	18480	18480	18480	18480	0
336	20241011	132300	210504840	18480	18480	18480	18480	0
337	20241011	132200	210504840	18480	18480	18480	18480	0
338	20241011	132100	210504840	18480	18480	18480	18480	1
339	20241011	132000	210486360	18410	18410	18410	18410	0
340	20241011	131900	210486360	18410	18410	18410	18410	0
341	20241011	131800	210486360	18410	18410	18410	18410	0
342	20241011	131700	210486360	18410	18410	18410	18410	0
343	20241011	131600	210486360	18410	18410	18410	18410	0
344	20241011	131500	210486360	18410	18410	18410	18410	0
345	20241011	131400	210486360	18410	18410	18410	18410	2
346	20241011	131300	210449540	18400	18400	18400	18400	0
347	20241011	131200	210449540	18400	18400	18400	18400	0
348	20241011	131100	210449540	18400	18400	18400	18400	0
349	20241011	131000	210449540	18400	18400	18400	18400	0
350	20241011	130900	210449540	18400	18400	18400	18400	0
351	20241011	130800	210449540	18400	18400	18400	18400	0
352	20241011	130700	210449540	18400	18400	18400	18400	2
353	20241011	130600	210412740	18410	18410	18410	18410	0
354	20241011	130500	210412740	18410	18410	18410	18410	0
355	20241011	130400	210412740	18410	18410	18410	18410	3
356	20241011	130300	210357510	18490	18490	18490	18490	0
357	20241011	130200	210357510	18490	18490	18490	18490	1
358	20241011	130100	210339020	18400	18410	18410	18400	44
359	20241011	130000	209529040	18410	18410	18410	18410	0
360	20241011	125900	209529040	18410	18410	18410	18410	5
361	20241011	125800	209436990	18410	18410	18410	18410	0
362	20241011	125700	209436990	18410	18410	18410	18410	0
363	20241011	125600	209436990	18410	18410	18410	18410	4
364	20241011	125500	209363350	18410	18410	18410	18410	0
365	20241011	125400	209363350	18410	18410	18410	18410	4
366	20241011	125300	209289710	18400	18400	18400	18400	0
367	20241011	125200	209289710	18400	18400	18400	18400	0
368	20241011	125100	209289710	18400	18400	18400	18400	4
369	20241011	125000	209216110	18500	18500	18500	18500	2
370	20241011	124900	209179110	18410	18410	18410	18400	45
371	20241011	124800	208350700	18410	18410	18410	18410	40
372	20241011	124700	207614300	18410	18410	18410	18400	76
373	20241011	124600	206215500	18400	18420	18420	18400	73
374	20241011	124500	204871710	18410	18410	18410	18410	0
375	20241011	124400	204871710	18410	18410	18410	18410	4
376	20241011	124300	204798070	18410	18410	18410	18410	0
377	20241011	124200	204798070	18410	18410	18410	18410	4
378	20241011	124100	204724430	18410	18410	18410	18410	0
379	20241011	124000	204724430	18410	18410	18410	18410	0
380	20241011	123900	204724430	18410	18410	18410	18410	4
381	20241011	123800	204650790	18410	18410	18410	18410	0
382	20241011	123700	204650790	18410	18410	18410	18410	4
383	20241011	123600	204577150	18410	18410	18410	18410	0
384	20241011	123500	204577150	18410	18410	18410	18410	0
385	20241011	123400	204577150	18410	18410	18410	18410	44
386	20241011	123300	203767110	18410	18410	18410	18410	10
387	20241011	123200	203583010	18400	18400	18400	18400	4
388	20241011	123100	203509410	18400	18400	18400	18400	0
389	20241011	123000	203509410	18400	18400	18400	18400	5
390	20241011	122900	203417410	18410	18410	18410	18410	0
391	20241011	122800	203417410	18410	18410	18410	18410	3
392	20241011	122700	203362180	18410	18410	18410	18410	4
393	20241011	122600	203288540	18400	18400	18400	18400	0
394	20241011	122500	203288540	18400	18400	18400	18400	6
395	20241011	122400	203178140	18400	18500	18500	18400	6
396	20241011	122300	203067240	18400	18400	18400	18400	0
397	20241011	122200	203067240	18400	18400	18400	18400	8
398	20241011	122100	202920040	18410	18410	18410	18410	2
399	20241011	122000	202883220	18410	18410	18410	18410	26
400	20241011	121900	202404560	18410	18410	18410	18410	0
401	20241011	121800	202404560	18410	18410	18410	18410	0
402	20241011	121700	202404560	18410	18410	18410	18410	3
403	20241011	121600	202349330	18410	18410	18410	18410	2
404	20241011	121500	202312510	18410	18410	18410	18410	4
405	20241011	121400	202238870	18410	18410	18410	18410	0
406	20241011	121300	202238870	18410	18410	18410	18410	4
407	20241011	121200	202165230	18410	18410	18410	18410	0
408	20241011	121100	202165230	18410	18410	18410	18410	0
409	20241011	121000	202165230	18410	18410	18410	18410	4
410	20241011	120900	202091590	18410	18410	18410	18410	0
411	20241011	120800	202091590	18410	18410	18410	18410	4
412	20241011	120700	202017950	18410	18410	18410	18410	0
413	20241011	120600	202017950	18410	18410	18410	18410	0
414	20241011	120500	202017950	18410	18410	18410	18410	4
415	20241011	120400	201944310	18500	18500	18500	18500	90
416	20241011	120300	200279310	18400	18500	18500	18400	16
417	20241011	120200	199984700	18400	18400	18400	18400	0
418	20241011	120100	199984700	18400	18400	18400	18400	4
419	20241011	120000	199911100	18410	18410	18410	18410	1
420	20241011	115900	199892690	18500	18500	18500	18500	10
421	20241011	115800	199707690	18380	18380	18380	18380	77
422	20241011	115700	198292430	18380	18380	18380	18380	0
423	20241011	115600	198292430	18380	18370	18380	18370	20
424	20241011	115500	197925020	18370	18400	18400	18370	1081
425	20241011	115400	178048200	18400	18400	18400	18400	0
426	20241011	115300	178048200	18400	18410	18410	18400	38
427	20241011	115200	177348660	18400	18400	18400	18400	0
428	20241011	115100	177348660	18400	18400	18400	18400	4
429	20241011	115000	177275060	18400	18400	18400	18400	0
430	20241011	114900	177275060	18400	18400	18400	18400	4
431	20241011	114800	177201460	18400	18400	18400	18400	0
432	20241011	114700	177201460	18400	18400	18400	18400	0
433	20241011	114600	177201460	18400	18400	18400	18400	6
434	20241011	114500	177091060	18400	18400	18400	18400	393
435	20241011	114400	169859860	18410	18410	18410	18410	44
436	20241011	114300	169049820	18410	18410	18410	18410	0
437	20241011	114200	169049820	18410	18410	18410	18410	0
438	20241011	114100	169049820	18410	18410	18410	18410	12
439	20241011	114000	168828900	18410	18410	18410	18410	0
440	20241011	113900	168828900	18410	18410	18420	18410	39
441	20241011	113800	168110890	18410	18410	18410	18410	10
442	20241011	113700	167926790	18410	18410	18410	18410	32
443	20241011	113600	167337670	18400	18410	18410	18400	7
444	20241011	113500	167208850	18400	18400	18400	18400	17
445	20241011	113400	166896050	18400	18400	18400	18400	4
446	20241011	113300	166822450	18400	18400	18400	18400	0
447	20241011	113200	166822450	18400	18420	18420	18400	166
448	20241011	113100	163767320	18420	18420	18420	18420	0
449	20241011	113000	163767320	18420	18420	18420	18420	0
450	20241011	112900	163767320	18420	18420	18420	18420	106
451	20241011	112800	161814800	18430	18430	18430	18430	0
452	20241011	112700	161814800	18430	18440	18440	18430	321
453	20241011	112600	155897610	18440	18440	18440	18440	0
454	20241011	112500	155897610	18440	18440	18440	18440	0
455	20241011	112400	155897610	18440	18450	18450	18430	290
456	20241011	112300	150547450	18450	18450	18450	18450	0
457	20241011	112200	150547450	18450	18430	18450	18430	104
458	20241011	112100	148628730	18450	18450	18450	18450	1
459	20241011	112000	148610280	18440	18440	18440	18440	12
460	20241011	111900	148389000	18440	18440	18440	18440	0
461	20241011	111800	148389000	18440	18440	18440	18440	100
462	20241011	111700	146545000	18430	18430	18430	18430	4
463	20241011	111600	146471280	18440	18450	18450	18440	123
464	20241011	111500	144202050	18450	18450	18450	18450	4
465	20241011	111400	144128250	18450	18450	18450	18450	0
466	20241011	111300	144128250	18450	18450	18450	18450	0
467	20241011	111200	144128250	18450	18450	18450	18450	4
468	20241011	111100	144054450	18450	18450	18450	18450	0
469	20241011	111000	144054450	18450	18460	18460	18450	4
470	20241011	110900	143980620	18450	18450	18450	18450	0
471	20241011	110800	143980620	18450	18450	18450	18450	4
472	20241011	110700	143906820	18520	18520	18520	18520	0
473	20241011	110600	143906820	18520	18520	18520	18520	1
474	20241011	110500	143888300	18450	18450	18450	18450	4
475	20241011	110400	143814500	18440	18440	18440	18440	0
476	20241011	110300	143814500	18440	18440	18440	18440	4
477	20241011	110200	143740740	18440	18440	18440	18440	0
478	20241011	110100	143740740	18440	18440	18440	18440	0
479	20241011	110000	143740740	18440	18440	18440	18440	4
480	20241011	105900	143666980	18440	18440	18440	18440	0
481	20241011	105800	143666980	18440	18450	18450	18440	61
482	20241011	105700	142541760	18460	18460	18460	18460	0
483	20241011	105600	142541760	18460	18460	18460	18460	0
484	20241011	105500	142541760	18460	18460	18460	18460	22
485	20241011	105400	142135640	18470	18470	18470	18470	0
486	20241011	105300	142135640	18470	18470	18470	18470	15
487	20241011	105200	141858590	18470	18470	18470	18470	0
488	20241011	105100	141858590	18470	18470	18470	18470	4
489	20241011	105000	141784710	18470	18470	18470	18470	0
490	20241011	104900	141784710	18470	18470	18470	18470	2
491	20241011	104800	141747770	18430	18520	18520	18430	5
492	20241011	104700	141655530	18440	18440	18440	18440	0
493	20241011	104600	141655530	18440	18440	18440	18440	4
494	20241011	104500	141581770	18430	18430	18430	18430	0
495	20241011	104400	141581770	18430	18430	18430	18430	0
496	20241011	104300	141581770	18430	18520	18520	18430	14
497	20241011	104200	141322850	18520	18490	18520	18490	2
498	20241011	104100	141285840	18430	18430	18430	18430	4
499	20241011	104000	141212120	18520	18520	18520	18520	1
500	20241011	103900	141193600	18430	18430	18430	18430	4
501	20241011	103800	141119880	18430	18430	18430	18430	0
502	20241011	103700	141119880	18430	18430	18430	18430	0
503	20241011	103600	141119880	18430	18430	18430	18430	4
504	20241011	103500	141046160	18530	18530	18530	18530	1
505	20241011	103400	141027630	18420	18420	18420	18420	4
506	20241011	103300	140953950	18420	18460	18460	18420	934
507	20241011	103200	123734210	18460	18460	18460	18460	0
508	20241011	103100	123734210	18460	18460	18460	18460	4
509	20241011	103000	123660370	18450	18450	18450	18450	0
510	20241011	102900	123660370	18450	18450	18450	18450	4
511	20241011	102800	123586570	18450	18450	18450	18450	0
512	20241011	102700	123586570	18450	18450	18450	18450	4
513	20241011	102600	123512770	18460	18460	18460	18460	1
514	20241011	102500	123494310	18460	18460	18460	18460	2
515	20241011	102400	123457390	18460	18460	18460	18460	1
516	20241011	102300	123438930	18530	18530	18530	18530	0
517	20241011	102200	123438930	18530	18450	18530	18450	5
518	20241011	102100	123346600	18530	18530	18530	18530	1
519	20241011	102000	123328070	18450	18460	18460	18450	411
520	20241011	101900	115742150	18460	18530	18530	18460	5
521	20241011	101800	115649780	18450	18450	18450	18450	0
522	20241011	101700	115649780	18450	18450	18450	18450	5
523	20241011	101600	115557530	18530	18530	18530	18530	0
524	20241011	101500	115557530	18530	18530	18530	18530	1
525	20241011	101400	115539000	18450	18460	18460	18450	77
526	20241011	101300	114117890	18530	18530	18530	18530	0
527	20241011	101200	114117890	18530	18530	18530	18460	25
528	20241011	101100	113654920	18530	18530	18530	18530	30
529	20241011	101000	113099020	18530	18460	18530	18460	5
530	20241011	100900	113006650	18470	18470	18470	18470	0
531	20241011	100800	113006650	18470	18470	18470	18470	0
532	20241011	100700	113006650	18470	18470	18470	18470	4
533	20241011	100600	112932770	18530	18530	18530	18530	0
534	20241011	100500	112932770	18530	18460	18530	18460	7
535	20241011	100400	112803350	18520	18520	18520	18520	0
536	20241011	100300	112803350	18520	18520	18520	18520	1
537	20241011	100200	112784830	18450	18450	18450	18450	4
538	20241011	100100	112711030	18440	18440	18440	18440	0
539	20241011	100000	112711030	18440	18500	18500	18440	1004
540	20241011	095900	94187180	18500	18510	18510	18500	1000
541	20241011	095800	75684190	18510	18570	18570	18500	1064
542	20241011	095700	55960470	18570	18570	18570	18570	0
543	20241011	095600	55960470	18570	18570	18570	18570	47
544	20241011	095500	55087680	18570	18570	18570	18560	194
545	20241011	095400	51485380	18570	18570	18570	18570	0
546	20241011	095300	51485380	18570	18570	18570	18560	200
547	20241011	095200	47771820	18560	18560	18560	18560	0
548	20241011	095100	47771820	18560	18560	18560	18560	0
549	20241011	095000	47771820	18560	18570	18570	18560	5
550	20241011	094900	47679010	18560	18560	18560	18560	0
551	20241011	094800	47679010	18560	18560	18560	18560	4
552	20241011	094700	47604770	18560	18560	18560	18560	0
553	20241011	094600	47604770	18560	18560	18560	18560	4
554	20241011	094500	47530530	18560	18570	18570	18560	89
555	20241011	094400	45878580	18570	18570	18570	18570	0
556	20241011	094300	45878580	18570	18570	18570	18570	4
557	20241011	094200	45804300	18560	18560	18560	18560	0
558	20241011	094100	45804300	18560	18560	18560	18560	4
559	20241011	094000	45730060	18640	18640	18640	18640	103
560	20241011	093900	43810140	18640	18640	18640	18640	1
561	20241011	093800	43791500	18550	18550	18560	18550	12
562	20241011	093700	43568890	18550	18550	18550	18550	0
563	20241011	093600	43568890	18550	18550	18550	18550	358
564	20241011	093500	36927990	18550	18560	18560	18550	202
565	20241011	093400	33180840	18550	18550	18550	18550	148
566	20241011	093300	30435440	18550	18650	18650	18550	5
567	20241011	093200	30342590	18650	18630	18650	18630	12
568	20241011	093100	30118940	18530	18530	18530	18530	4
569	20241011	093000	30044820	18530	18530	18530	18530	0
570	20241011	092900	30044820	18530	18530	18530	18530	4
571	20241011	092800	29970700	18640	18640	18640	18640	0
572	20241011	092700	29970700	18640	18640	18640	18640	0
573	20241011	092600	29970700	18640	18530	18640	18530	5
574	20241011	092500	29877940	18650	18650	18650	18650	0
575	20241011	092400	29877940	18650	18540	18650	18540	6
576	20241011	092300	29766480	18520	18520	18520	18520	0
577	20241011	092200	29766480	18520	18520	18520	18520	0
578	20241011	092100	29766480	18520	18520	18640	18520	510
579	20241011	092000	20261330	18520	18520	18520	18520	0
580	20241011	091900	20261330	18520	18520	18520	18520	4
581	20241011	091800	20187250	18640	18640	18640	18640	1
582	20241011	091700	20168610	18520	18520	18520	18520	27
583	20241011	091600	19668570	18520	18520	18520	18520	2
584	20241011	091500	19631530	18520	18520	18520	18520	102
585	20241011	091400	17742490	18520	18520	18520	18520	4
586	20241011	091300	17668410	18650	18650	18650	18650	0
587	20241011	091200	17668410	18650	18510	18650	18510	18
588	20241011	091100	17334530	18510	18510	18510	18510	0
589	20241011	091000	17334530	18510	18510	18510	18510	25
590	20241011	090900	16871780	18510	18660	18660	18510	5
591	20241011	090800	16779080	18660	18660	18660	18660	0
592	20241011	090700	16779080	18660	18500	18660	18420	58
593	20241011	090600	15707230	18670	18570	18670	18550	342
594	20241011	090500	9359840	18570	18570	18570	18570	1
595	20241011	090400	9341270	18570	18570	18570	18570	19
596	20241011	090300	8988440	18560	18560	18560	18560	4
597	20241011	090200	8914200	18560	18560	18560	18560	5
598	20241011	090100	8821400	18560	18560	18560	18560	0
599	20241011	090000	8821400	18560	18700	18700	18560	473