KissMeData/011760/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185700	435455440	18630	18630	18630	18630	256
3	20241014	185600	435455440	18630	18630	18630	18630	0
4	20241014	185500	435455440	18630	18630	18630	18630	0
5	20241014	185400	435455440	18630	18630	18630	18630	0
6	20241014	185300	435455440	18630	18630	18630	18630	0
7	20241014	185200	435455440	18630	18630	18630	18630	0
8	20241014	185100	435455440	18630	18630	18630	18630	0
9	20241014	185000	435455440	18630	18630	18630	18630	0
10	20241014	184900	435455440	18630	18630	18630	18630	0
11	20241014	184800	435455440	18630	18630	18630	18630	0
12	20241014	184700	435455440	18630	18630	18630	18630	0
13	20241014	184600	435455440	18630	18630	18630	18630	0
14	20241014	184500	435455440	18630	18630	18630	18630	0
15	20241014	184400	435455440	18630	18630	18630	18630	0
16	20241014	184300	435455440	18630	18630	18630	18630	0
17	20241014	184200	435455440	18630	18630	18630	18630	0
18	20241014	184100	435455440	18630	18630	18630	18630	0
19	20241014	184000	435455440	18630	18630	18630	18630	0
20	20241014	183900	435455440	18630	18630	18630	18630	0
21	20241014	183800	435455440	18630	18630	18630	18630	0
22	20241014	183700	435455440	18630	18630	18630	18630	0
23	20241014	183600	435455440	18630	18630	18630	18630	0
24	20241014	183500	435455440	18630	18630	18630	18630	0
25	20241014	183400	435455440	18630	18630	18630	18630	0
26	20241014	183300	435455440	18630	18630	18630	18630	0
27	20241014	183200	435455440	18630	18630	18630	18630	0
28	20241014	183100	435455440	18630	18630	18630	18630	0
29	20241014	183000	435455440	18630	18630	18630	18630	0
30	20241014	182900	435455440	18630	18630	18630	18630	0
31	20241014	182800	435455440	18630	18630	18630	18630	0
32	20241014	182700	435455440	18630	18630	18630	18630	256
33	20241014	182600	435455440	18630	18630	18630	18630	0
34	20241014	182500	435455440	18630	18630	18630	18630	0
35	20241014	182400	435455440	18630	18630	18630	18630	0
36	20241014	182300	435455440	18630	18630	18630	18630	0
37	20241014	182200	435455440	18630	18630	18630	18630	0
38	20241014	182100	435455440	18630	18630	18630	18630	0
39	20241014	182000	435455440	18630	18630	18630	18630	0
40	20241014	181900	435455440	18630	18630	18630	18630	0
41	20241014	181800	435455440	18630	18630	18630	18630	0
42	20241014	181700	435455440	18630	18630	18630	18630	0
43	20241014	181600	435455440	18630	18630	18630	18630	0
44	20241014	181500	435455440	18630	18630	18630	18630	0
45	20241014	181400	435455440	18630	18630	18630	18630	0
46	20241014	181300	435455440	18630	18630	18630	18630	0
47	20241014	181200	435455440	18630	18630	18630	18630	0
48	20241014	181100	435455440	18630	18630	18630	18630	0
49	20241014	181000	435455440	18630	18630	18630	18630	0
50	20241014	180900	435455440	18630	18630	18630	18630	0
51	20241014	180800	435455440	18630	18630	18630	18630	0
52	20241014	180700	435455440	18630	18630	18630	18630	0
53	20241014	180600	435455440	18630	18630	18630	18630	0
54	20241014	180500	435455440	18630	18630	18630	18630	0
55	20241014	180400	435455440	18630	18630	18630	18630	0
56	20241014	180300	435455440	18630	18630	18630	18630	0
57	20241014	180200	435455440	18630	18630	18630	18630	0
58	20241014	180100	435455440	18630	18630	18630	18630	0
59	20241014	180000	435455440	18630	18630	18630	18630	0
60	20241014	175900	435455440	18630	18630	18630	18630	0
61	20241014	175800	435455440	18630	18630	18630	18630	0
62	20241014	175700	435455440	18630	18630	18630	18630	256
63	20241014	175600	435455440	18630	18630	18630	18630	0
64	20241014	175500	435455440	18630	18630	18630	18630	0
65	20241014	175400	435455440	18630	18630	18630	18630	0
66	20241014	175300	435455440	18630	18630	18630	18630	0
67	20241014	175200	435455440	18630	18630	18630	18630	0
68	20241014	175100	435455440	18630	18630	18630	18630	0
69	20241014	175000	435455440	18630	18630	18630	18630	0
70	20241014	174900	435455440	18630	18630	18630	18630	0
71	20241014	174800	435455440	18630	18630	18630	18630	0
72	20241014	174700	435455440	18630	18630	18630	18630	0
73	20241014	174600	435455440	18630	18630	18630	18630	0
74	20241014	174500	435455440	18630	18630	18630	18630	0
75	20241014	174400	435455440	18630	18630	18630	18630	0
76	20241014	174300	435455440	18630	18630	18630	18630	0
77	20241014	174200	435455440	18630	18630	18630	18630	0
78	20241014	174100	435455440	18630	18630	18630	18630	0
79	20241014	174000	435455440	18630	18630	18630	18630	0
80	20241014	173900	435455440	18630	18630	18630	18630	0
81	20241014	173800	435455440	18630	18630	18630	18630	0
82	20241014	173700	435455440	18630	18630	18630	18630	0
83	20241014	173600	435455440	18630	18630	18630	18630	0
84	20241014	173500	435455440	18630	18630	18630	18630	0
85	20241014	173400	435455440	18630	18630	18630	18630	0
86	20241014	173300	435455440	18630	18630	18630	18630	0
87	20241014	173200	435455440	18630	18630	18630	18630	0
88	20241014	173100	435455440	18630	18630	18630	18630	0
89	20241014	173000	435455440	18630	18630	18630	18630	0
90	20241014	172900	435455440	18630	18630	18630	18630	0
91	20241014	172800	435455440	18630	18630	18630	18630	0
92	20241014	172700	435455440	18630	18630	18630	18630	256
93	20241014	172600	435455440	18630	18630	18630	18630	0
94	20241014	172500	435455440	18630	18630	18630	18630	0
95	20241014	172400	435455440	18630	18630	18630	18630	0
96	20241014	172300	435455440	18630	18630	18630	18630	0
97	20241014	172200	435455440	18630	18630	18630	18630	0
98	20241014	172100	435455440	18630	18630	18630	18630	0
99	20241014	172000	435455440	18630	18630	18630	18630	0
100	20241014	171900	435455440	18630	18630	18630	18630	0
101	20241014	171800	435455440	18630	18630	18630	18630	0
102	20241014	171700	435455440	18630	18630	18630	18630	0
103	20241014	171600	435455440	18630	18630	18630	18630	0
104	20241014	171500	435455440	18630	18630	18630	18630	0
105	20241014	171400	435455440	18630	18630	18630	18630	0
106	20241014	171300	435455440	18630	18630	18630	18630	0
107	20241014	171200	435455440	18630	18630	18630	18630	0
108	20241014	171100	435455440	18630	18630	18630	18630	0
109	20241014	171000	435455440	18630	18630	18630	18630	0
110	20241014	170900	435455440	18630	18630	18630	18630	0
111	20241014	170800	435455440	18630	18630	18630	18630	0
112	20241014	170700	435455440	18630	18630	18630	18630	0
113	20241014	170600	435455440	18630	18630	18630	18630	0
114	20241014	170500	435455440	18630	18630	18630	18630	0
115	20241014	170400	435455440	18630	18630	18630	18630	0
116	20241014	170300	435455440	18630	18630	18630	18630	0
117	20241014	170200	435455440	18630	18630	18630	18630	0
118	20241014	170100	435455440	18630	18630	18630	18630	0
119	20241014	170000	435455440	18630	18630	18630	18630	0
120	20241014	165900	435455440	18630	18630	18630	18630	0
121	20241014	165800	435455440	18630	18630	18630	18630	0
122	20241014	165700	435455440	18630	18630	18630	18630	256
123	20241014	165600	435455440	18630	18630	18630	18630	0
124	20241014	165500	435455440	18630	18630	18630	18630	0
125	20241014	165400	435455440	18630	18630	18630	18630	0
126	20241014	165300	435455440	18630	18630	18630	18630	0
127	20241014	165200	435455440	18630	18630	18630	18630	0
128	20241014	165100	435455440	18630	18630	18630	18630	0
129	20241014	165000	435455440	18630	18630	18630	18630	0
130	20241014	164900	435455440	18630	18630	18630	18630	0
131	20241014	164800	435455440	18630	18630	18630	18630	0
132	20241014	164700	435455440	18630	18630	18630	18630	0
133	20241014	164600	435455440	18630	18630	18630	18630	0
134	20241014	164500	435455440	18630	18630	18630	18630	0
135	20241014	164400	435455440	18630	18630	18630	18630	0
136	20241014	164300	435455440	18630	18630	18630	18630	0
137	20241014	164200	435455440	18630	18630	18630	18630	0
138	20241014	164100	435455440	18630	18630	18630	18630	0
139	20241014	164000	435455440	18630	18630	18630	18630	0
140	20241014	163900	435455440	18630	18630	18630	18630	0
141	20241014	163800	435455440	18630	18630	18630	18630	0
142	20241014	163700	435455440	18630	18630	18630	18630	0
143	20241014	163600	435455440	18630	18630	18630	18630	0
144	20241014	163500	435455440	18630	18630	18630	18630	0
145	20241014	163400	435455440	18630	18630	18630	18630	0
146	20241014	163300	435455440	18630	18630	18630	18630	0
147	20241014	163200	435455440	18630	18630	18630	18630	0
148	20241014	163100	435455440	18630	18630	18630	18630	0
149	20241014	163000	435455440	18630	18630	18630	18630	0
150	20241014	162900	435455440	18630	18630	18630	18630	0
151	20241014	162800	435455440	18630	18630	18630	18630	0
152	20241014	162700	435455440	18630	18630	18630	18630	256
153	20241014	162600	435455440	18630	18630	18630	18630	0
154	20241014	162500	435455440	18630	18630	18630	18630	0
155	20241014	162400	435455440	18630	18630	18630	18630	0
156	20241014	162300	435455440	18630	18630	18630	18630	0
157	20241014	162200	435455440	18630	18630	18630	18630	0
158	20241014	162100	435455440	18630	18630	18630	18630	0
159	20241014	162000	435455440	18630	18630	18630	18630	0
160	20241014	161900	435455440	18630	18630	18630	18630	0
161	20241014	161800	435455440	18630	18630	18630	18630	0
162	20241014	161700	435455440	18630	18630	18630	18630	0
163	20241014	161600	435455440	18630	18630	18630	18630	0
164	20241014	161500	435455440	18630	18630	18630	18630	0
165	20241014	161400	435455440	18630	18630	18630	18630	0
166	20241014	161300	435455440	18630	18630	18630	18630	0
167	20241014	161200	435455440	18630	18630	18630	18630	0
168	20241014	161100	435455440	18630	18630	18630	18630	0
169	20241014	161000	435455440	18630	18630	18630	18630	0
170	20241014	160900	435455440	18630	18630	18630	18630	0
171	20241014	160800	435455440	18630	18630	18630	18630	0
172	20241014	160700	435455440	18630	18630	18630	18630	0
173	20241014	160600	435455440	18630	18630	18630	18630	0
174	20241014	160500	435455440	18630	18630	18630	18630	0
175	20241014	160400	435455440	18630	18630	18630	18630	0
176	20241014	160300	435455440	18630	18630	18630	18630	0
177	20241014	160200	435455440	18630	18630	18630	18630	0
178	20241014	160100	435455440	18630	18630	18630	18630	0
179	20241014	160000	435455440	18630	18630	18630	18630	0
180	20241014	155900	435455440	18630	18630	18630	18630	0
181	20241014	155800	435455440	18630	18630	18630	18630	0
182	20241014	155700	435455440	18630	18630	18630	18630	256
183	20241014	155600	435455440	18630	18630	18630	18630	0
184	20241014	155500	435455440	18630	18630	18630	18630	0
185	20241014	155400	435455440	18630	18630	18630	18630	0
186	20241014	155300	435455440	18630	18630	18630	18630	0
187	20241014	155200	435455440	18630	18630	18630	18630	0
188	20241014	155100	435455440	18630	18630	18630	18630	0
189	20241014	155000	435455440	18630	18630	18630	18630	0
190	20241014	154900	435455440	18630	18630	18630	18630	0
191	20241014	154800	435455440	18630	18630	18630	18630	0
192	20241014	154700	435455440	18630	18630	18630	18630	0
193	20241014	154600	435455440	18630	18630	18630	18630	0
194	20241014	154500	435455440	18630	18630	18630	18630	0
195	20241014	154400	435455440	18630	18630	18630	18630	0
196	20241014	154300	435455440	18630	18630	18630	18630	0
197	20241014	154200	435455440	18630	18630	18630	18630	0
198	20241014	154100	435455440	18630	18630	18630	18630	0
199	20241014	154000	435455440	18630	18630	18630	18630	0
200	20241014	153900	435455440	18630	18630	18630	18630	0
201	20241014	153800	435455440	18630	18630	18630	18630	0
202	20241014	153700	435455440	18630	18630	18630	18630	0
203	20241014	153600	435455440	18630	18630	18630	18630	0
204	20241014	153500	435455440	18630	18630	18630	18630	0
205	20241014	153400	435455440	18630	18630	18630	18630	0
206	20241014	153300	435455440	18630	18630	18630	18630	0
207	20241014	153200	435455440	18630	18630	18630	18630	0
208	20241014	153100	435455440	18630	18630	18630	18630	0
209	20241014	153000	435455440	18630	18630	18630	18630	256
210	20241014	152900	430686160	18640	18640	18640	18640	0
211	20241014	152800	430686160	18640	18640	18640	18640	0
212	20241014	152700	430686160	18640	18640	18640	18640	0
213	20241014	152600	430686160	18640	18640	18640	18640	0
214	20241014	152500	430686160	18640	18640	18640	18640	0
215	20241014	152400	430686160	18640	18640	18640	18640	0
216	20241014	152300	430686160	18640	18640	18640	18640	0
217	20241014	152200	430686160	18640	18640	18640	18640	0
218	20241014	152100	430686160	18640	18640	18640	18640	0
219	20241014	152000	430686160	18640	18640	18640	18640	0
220	20241014	151900	430686160	18640	18570	18640	18570	29
221	20241014	151800	430146470	18630	18600	18630	18600	16
222	20241014	151700	429848570	18560	18570	18570	18560	317
223	20241014	151600	423964940	18600	18600	18600	18600	13
224	20241014	151500	423723140	18640	18640	18640	18640	0
225	20241014	151400	423723140	18640	18640	18640	18640	0
226	20241014	151300	423723140	18640	18640	18640	18640	0
227	20241014	151200	423723140	18640	18640	18640	18640	0
228	20241014	151100	423723140	18640	18640	18640	18640	0
229	20241014	151000	423723140	18640	18570	18640	18570	3
230	20241014	150900	423667310	18670	18670	18670	18670	0
231	20241014	150800	423667310	18670	18670	18670	18670	0
232	20241014	150700	423667310	18670	18670	18670	18670	0
233	20241014	150600	423667310	18670	18650	18670	18650	2
234	20241014	150500	423629990	18690	18690	18690	18690	0
235	20241014	150400	423629990	18690	18690	18690	18690	0
236	20241014	150300	423629990	18690	18690	18690	18690	0
237	20241014	150200	423629990	18690	18690	18690	18690	0
238	20241014	150100	423629990	18690	18690	18690	18690	0
239	20241014	150000	423629990	18690	18690	18690	18690	0
240	20241014	145900	423629990	18690	18570	18690	18570	2
241	20241014	145800	423592730	18550	18660	18660	18550	26
242	20241014	145700	423109770	18660	18660	18660	18660	28
243	20241014	145600	422587290	18700	18570	18700	18570	315
244	20241014	145500	416707320	18600	18600	18600	18600	0
245	20241014	145400	416707320	18600	18540	18600	18540	143
246	20241014	145300	414049860	18550	18550	18550	18550	1
247	20241014	145200	414031310	18550	18540	18550	18540	53
248	20241014	145100	413048430	18560	18560	18560	18560	0
249	20241014	145000	413048430	18560	18540	18560	18540	45
250	20241014	144900	412213730	18550	18550	18550	18540	196
251	20241014	144800	408579040	18600	18600	18600	18600	1
252	20241014	144700	408560440	18600	18600	18600	18600	312
253	20241014	144600	402757240	18600	18600	18600	18600	36
254	20241014	144500	402087640	18600	18600	18600	18600	30
255	20241014	144400	401529640	18620	18600	18620	18600	29
256	20241014	144300	400990220	18600	18600	18600	18600	53
257	20241014	144200	400004420	18600	18600	18600	18600	40
258	20241014	144100	399260420	18600	18600	18600	18600	5
259	20241014	144000	399167420	18600	18610	18610	18600	40
260	20241014	143900	398423220	18610	18610	18610	18610	0
261	20241014	143800	398423220	18610	18610	18610	18610	1
262	20241014	143700	398404610	18600	18610	18610	18600	46
263	20241014	143600	397548800	18610	18610	18610	18610	4
264	20241014	143500	397474360	18610	18610	18610	18610	54
265	20241014	143400	396469420	18610	18610	18610	18610	1
266	20241014	143300	396450810	18610	18610	18610	18610	51
267	20241014	143200	395501700	18610	18610	18610	18610	1
268	20241014	143100	395483090	18610	18610	18620	18610	27
269	20241014	143000	394980370	18610	18620	18620	18610	22
270	20241014	142900	394570740	18600	18610	18610	18600	26
271	20241014	142800	394087130	18620	18620	18620	18620	1
272	20241014	142700	394068510	18620	18630	18630	18600	41
273	20241014	142600	393305090	18610	18620	18620	18610	25
274	20241014	142500	392839600	18650	18650	18650	18650	8
275	20241014	142400	392690400	18650	18580	18650	18580	226
276	20241014	142300	388479880	18600	18600	18600	18600	9
277	20241014	142200	388312480	18620	18620	18620	18620	8
278	20241014	142100	388163520	18620	18620	18620	18620	8
279	20241014	142000	388014560	18590	18600	18600	18540	49
280	20241014	141900	387104370	18540	18610	18610	18540	21
281	20241014	141800	386714350	18580	18600	18600	18580	22
282	20241014	141700	386305190	18540	18610	18610	18540	23
283	20241014	141600	385878160	18610	18610	18610	18610	9
284	20241014	141500	385710670	18610	18610	18610	18610	14
285	20241014	141400	385450130	18610	18540	18610	18540	35
286	20241014	141300	384799590	18630	18630	18630	18630	11
287	20241014	141200	384594660	18610	18600	18610	18600	34
288	20241014	141100	383962130	18610	18590	18610	18590	9
289	20241014	141000	383794660	18600	18580	18600	18580	42
290	20241014	140900	383013500	18600	18600	18600	18600	31
291	20241014	140800	382436900	18600	18540	18600	18540	36
292	20241014	140700	381768980	18590	18610	18610	18590	23
293	20241014	140600	381340970	18610	18610	18610	18610	1
294	20241014	140500	381322360	18640	18600	18640	18590	55
295	20241014	140400	380298820	18600	18610	18610	18600	24
296	20241014	140300	379852190	18610	18630	18630	18610	10
297	20241014	140200	379665910	18620	18620	18620	18620	8
298	20241014	140100	379516950	18600	18640	18640	18600	37
299	20241014	140000	378827710	18630	18630	18640	18620	32
300	20241014	135900	378231470	18620	18600	18620	18600	316
301	20241014	135800	372347580	18570	18540	18570	18540	30
302	20241014	135700	371790890	18590	18540	18590	18540	36
303	20241014	135600	371122600	18610	18610	18610	18610	1
304	20241014	135500	371103990	18620	18610	18620	18610	24
305	20241014	135400	370657330	18600	18590	18600	18590	24
306	20241014	135300	370211150	18590	18590	18590	18590	0
307	20241014	135200	370211150	18590	18600	18600	18590	22
308	20241014	135100	369802160	18590	18580	18590	18530	38
309	20241014	135000	369096890	18530	18530	18530	18530	22
310	20241014	134900	368689230	18540	18540	18540	18540	1
311	20241014	134800	368670690	18560	18550	18560	18550	26
312	20241014	134700	368188380	18540	18550	18550	18540	24
313	20241014	134600	367743400	18550	18530	18550	18530	48
314	20241014	134500	366853500	18530	18530	18530	18530	17
315	20241014	134400	366538490	18570	18570	18570	18570	2
316	20241014	134300	366501350	18590	18530	18590	18530	27
317	20241014	134200	366000860	18530	18530	18530	18530	20
318	20241014	134100	365630260	18600	18600	18600	18600	1
319	20241014	134000	365611660	18610	18600	18610	18600	75
320	20241014	133900	364216430	18600	18590	18610	18590	95
321	20241014	133800	362449020	18610	18610	18610	18610	1
322	20241014	133700	362430410	18570	18560	18570	18560	47
323	20241014	133600	361558070	18540	18510	18540	18510	21
324	20241014	133500	361169330	18510	18510	18510	18510	298
325	20241014	133400	355653350	18560	18590	18590	18560	641
326	20241014	133300	343750240	18590	18590	18590	18590	24
327	20241014	133200	343304080	18610	18580	18610	18580	17
328	20241014	133100	342987890	18600	18600	18600	18600	21
329	20241014	133000	342597290	18600	18600	18600	18600	23
330	20241014	132900	342169490	18600	18600	18600	18600	85
331	20241014	132800	340588490	18600	18600	18600	18600	1
332	20241014	132700	340569890	18610	18610	18610	18610	19
333	20241014	132600	340216300	18620	18600	18620	18600	51
334	20241014	132500	339267180	18610	18610	18610	18610	1
335	20241014	132400	339248570	18620	18620	18620	18620	0
336	20241014	132300	339248570	18620	18620	18620	18620	42
337	20241014	132200	338466530	18620	18620	18620	18620	4
338	20241014	132100	338392050	18620	18620	18620	18610	122
339	20241014	132000	336120420	18620	18610	18620	18610	73
340	20241014	131900	334761170	18620	18620	18620	18620	72
341	20241014	131800	333420530	18620	18610	18620	18610	79
342	20241014	131700	331949760	18600	18600	18620	18600	44
343	20241014	131600	331131000	18620	18620	18620	18620	1
344	20241014	131500	331112380	18640	18640	18640	18640	0
345	20241014	131400	331112380	18640	18630	18640	18630	20
346	20241014	131300	330739590	18640	18630	18640	18630	23
347	20241014	131200	330310890	18630	18600	18630	18600	47
348	20241014	131100	329435970	18650	18650	18650	18650	0
349	20241014	131000	329435970	18650	18620	18650	18610	56
350	20241014	130900	328392670	18620	18600	18620	18600	27
351	20241014	130800	327890410	18600	18650	18650	18600	5
352	20241014	130700	327797260	18650	18630	18650	18630	21
353	20241014	130600	327405630	18640	18640	18640	18640	0
354	20241014	130500	327405630	18640	18660	18660	18640	27
355	20241014	130400	326902060	18660	18640	18660	18640	798
356	20241014	130300	312020470	18630	18600	18630	18580	53
357	20241014	130200	311034490	18600	18580	18600	18580	2
358	20241014	130100	310997310	18590	18590	18590	18590	18
359	20241014	130000	310662690	18580	18600	18600	18580	43
360	20241014	125900	309863510	18610	18610	18610	18610	0
361	20241014	125800	309863510	18610	18610	18610	18610	10
362	20241014	125700	309677410	18610	18580	18610	18580	44
363	20241014	125600	308859260	18630	18610	18630	18610	25
364	20241014	125500	308393910	18610	18580	18610	18580	37
365	20241014	125400	307705910	18620	18630	18630	18570	20
366	20241014	125300	307334350	18630	18600	18630	18600	417
367	20241014	125200	299578030	18600	18580	18600	18580	170
368	20241014	125100	296417990	18580	18580	18580	18580	70
369	20241014	125000	295117390	18580	18580	18580	18580	22
370	20241014	124900	294708630	18580	18580	18580	18580	2
371	20241014	124800	294671470	18630	18630	18630	18630	18
372	20241014	124700	294336130	18580	18580	18580	18580	20
373	20241014	124600	293964530	18560	18560	18560	18560	23
374	20241014	124500	293537650	18560	18560	18560	18560	123
375	20241014	124400	291254770	18560	18560	18560	18560	22
376	20241014	124300	290846450	18560	18560	18560	18560	19
377	20241014	124200	290493810	18570	18570	18570	18570	21
378	20241014	124100	290103840	18650	18650	18650	18650	0
379	20241014	124000	290103840	18650	18650	18650	18650	41
380	20241014	123900	289339190	18660	18620	18660	18620	303
381	20241014	123800	283688660	18620	18610	18620	18610	401
382	20241014	123700	276223820	18610	18580	18610	18580	175
383	20241014	123600	272969050	18580	18570	18580	18570	20
384	20241014	123500	272597640	18570	18580	18580	18560	38
385	20241014	123400	271892060	18570	18570	18570	18570	18
386	20241014	123300	271557800	18590	18590	18590	18590	13
387	20241014	123200	271316130	18590	18570	18590	18570	158
388	20241014	123100	268379480	18570	18520	18570	18520	458
389	20241014	123000	259879240	18530	18500	18530	18500	258
390	20241014	122900	255103100	18490	18490	18490	18490	43
391	20241014	122800	254308030	18480	18480	18480	18480	22
392	20241014	122700	253901470	18450	18450	18450	18450	19
393	20241014	122600	253550920	18480	18480	18480	18480	0
394	20241014	122500	253550920	18480	18450	18480	18450	45
395	20241014	122400	252720040	18500	18500	18500	18500	0
396	20241014	122300	252720040	18500	18450	18500	18450	259
397	20241014	122200	247930090	18450	18450	18450	18450	19
398	20241014	122100	247579540	18480	18480	18480	18480	0
399	20241014	122000	247579540	18480	18470	18480	18470	24
400	20241014	121900	247136250	18450	18450	18450	18450	18
401	20241014	121800	246804150	18480	18480	18480	18480	0
402	20241014	121700	246804150	18480	18490	18490	18450	33
403	20241014	121600	246194720	18490	18490	18490	18490	7
404	20241014	121500	246065290	18500	18450	18500	18450	299
405	20241014	121400	240535190	18450	18450	18450	18450	4
406	20241014	121300	240461390	18480	18450	18480	18450	174
407	20241014	121200	237246550	18450	18450	18450	18450	20
408	20241014	121100	236877550	18460	18450	18460	18450	51
409	20241014	121000	235936320	18430	18430	18430	18430	0
410	20241014	120900	235936320	18430	18430	18430	18430	37
411	20241014	120800	235254410	18430	18430	18430	18430	20
412	20241014	120700	234885810	18430	18430	18430	18430	7
413	20241014	120600	234756800	18430	18400	18430	18400	31
414	20241014	120500	234186040	18400	18400	18400	18400	20
415	20241014	120400	233818040	18460	18460	18460	18460	0
416	20241014	120300	233818040	18460	18400	18460	18400	42
417	20241014	120200	233044420	18400	18400	18400	18400	0
418	20241014	120100	233044420	18400	18400	18400	18400	0
419	20241014	120000	233044420	18400	18400	18400	18390	47
420	20241014	115900	232179650	18390	18390	18400	18390	21
421	20241014	115800	231793270	18420	18420	18420	18420	2
422	20241014	115700	231756430	18390	18400	18400	18390	45
423	20241014	115600	230928440	18390	18390	18390	18390	1
424	20241014	115500	230910050	18390	18400	18400	18390	39
425	20241014	115400	230192460	18400	18400	18400	18400	1
426	20241014	115300	230174060	18410	18390	18410	18390	2
427	20241014	115200	230137260	18400	18390	18400	18390	47
428	20241014	115100	229272470	18390	18390	18390	18390	1
429	20241014	115000	229254080	18400	18390	18400	18390	43
430	20241014	114900	228462890	18390	18390	18390	18390	1
431	20241014	114800	228444500	18400	18390	18400	18390	45
432	20241014	114700	227616510	18390	18390	18390	18390	0
433	20241014	114600	227616510	18390	18400	18400	18390	60
434	20241014	114500	226512530	18390	18390	18390	18390	66
435	20241014	114400	225298790	18390	18390	18390	18390	1
436	20241014	114300	225280400	18400	18400	18400	18400	5
437	20241014	114200	225188400	18400	18400	18400	18400	26
438	20241014	114100	224710000	18400	18400	18400	18390	204
439	20241014	114000	220956410	18400	18400	18400	18400	1
440	20241014	113900	220938010	18400	18400	18400	18400	43
441	20241014	113800	220146810	18400	18400	18400	18400	23
442	20241014	113700	219723610	18410	18400	18410	18400	2
443	20241014	113600	219686800	18400	18400	18400	18400	71
444	20241014	113500	218380400	18390	18390	18390	18390	1
445	20241014	113400	218362010	18390	18390	18390	18390	1
446	20241014	113300	218343620	18390	18400	18440	18390	562
447	20241014	113200	208002890	18390	18390	18390	18390	2
448	20241014	113100	207966110	18390	18390	18390	18390	2
449	20241014	113000	207929330	18390	18390	18390	18390	1
450	20241014	112900	207910940	18390	18390	18390	18390	1
451	20241014	112800	207892550	18390	18390	18390	18390	1
452	20241014	112700	207874160	18390	18390	18390	18390	3
453	20241014	112600	207818990	18390	18390	18390	18390	1
454	20241014	112500	207800600	18390	18390	18390	18390	32
455	20241014	112400	207212120	18390	18390	18390	18390	0
456	20241014	112300	207212120	18390	18390	18390	18390	5
457	20241014	112200	207120170	18390	18390	18390	18390	1
458	20241014	112100	207101780	18390	18390	18390	18390	1
459	20241014	112000	207083390	18390	18400	18400	18390	3
460	20241014	111900	207028210	18390	18390	18390	18390	1
461	20241014	111800	207009820	18390	18400	18400	18390	199
462	20241014	111700	203348240	18400	18390	18400	18390	2
463	20241014	111600	203311450	18390	18400	18400	18390	2
464	20241014	111500	203274660	18390	18390	18390	18390	1
465	20241014	111400	203256270	18390	18390	18390	18390	2
466	20241014	111300	203219490	18390	18390	18390	18390	1
467	20241014	111200	203201100	18390	18390	18390	18390	1
468	20241014	111100	203182710	18390	18390	18390	18390	1
469	20241014	111000	203164320	18390	18390	18390	18390	1
470	20241014	110900	203145930	18390	18390	18390	18390	1
471	20241014	110800	203127540	18390	18390	18390	18390	2
472	20241014	110700	203090760	18390	18390	18390	18390	2
473	20241014	110600	203053980	18390	18390	18390	18390	1
474	20241014	110500	203035590	18390	18390	18390	18390	1
475	20241014	110400	203017200	18390	18390	18390	18390	2
476	20241014	110300	202980420	18390	18390	18390	18390	1
477	20241014	110200	202962030	18390	18390	18390	18390	2
478	20241014	110100	202925250	18390	18390	18390	18390	1
479	20241014	110000	202906860	18390	18390	18390	18390	1
480	20241014	105900	202888470	18390	18390	18390	18390	2
481	20241014	105800	202851690	18390	18390	18390	18390	1
482	20241014	105700	202833300	18390	18390	18390	18390	1
483	20241014	105600	202814910	18390	18390	18390	18390	1
484	20241014	105500	202796520	18390	18390	18390	18390	1
485	20241014	105400	202778130	18390	18390	18390	18390	3
486	20241014	105300	202722960	18390	18390	18390	18390	51
487	20241014	105200	201785070	18400	18390	18400	18390	52
488	20241014	105100	200828280	18390	18410	18410	18390	2379
489	20241014	105000	157037810	18420	18420	18420	18420	3
490	20241014	104900	156982550	18420	18410	18420	18410	86
491	20241014	104800	155398720	18410	18420	18420	18410	5
492	20241014	104700	155306630	18410	18410	18410	18410	21
493	20241014	104600	154920020	18410	18410	18420	18410	77
494	20241014	104500	153501900	18410	18410	18410	18410	49
495	20241014	104400	152599810	18420	18420	18420	18420	62
496	20241014	104300	151457770	18420	18420	18420	18420	22
497	20241014	104200	151052530	18420	18420	18420	18420	22
498	20241014	104100	150647290	18420	18420	18420	18420	1
499	20241014	104000	150628870	18420	18420	18480	18420	193
500	20241014	103900	147064410	18420	18420	18420	18420	1
501	20241014	103800	147045990	18420	18420	18420	18420	24
502	20241014	103700	146603910	18420	18420	18420	18420	24
503	20241014	103600	146161830	18420	18420	18420	18420	23
504	20241014	103500	145738170	18420	18430	18430	18420	21
505	20241014	103400	145351340	18430	18420	18430	18420	2
506	20241014	103300	145314490	18420	18420	18420	18420	1
507	20241014	103200	145296070	18420	18420	18420	18420	2
508	20241014	103100	145259230	18420	18420	18420	18420	1
509	20241014	103000	145240810	18420	18420	18420	18420	2
510	20241014	102900	145203970	18420	18420	18420	18420	1
511	20241014	102800	145185550	18420	18420	18420	18420	2
512	20241014	102700	145148710	18420	18420	18420	18420	0
513	20241014	102600	145148710	18420	18420	18420	18420	1
514	20241014	102500	145130290	18420	18430	18430	18420	101
515	20241014	102400	143268870	18430	18430	18430	18430	1
516	20241014	102300	143250440	18430	18430	18430	18430	3
517	20241014	102200	143195150	18430	18430	18430	18430	2
518	20241014	102100	143158290	18430	18430	18430	18430	1
519	20241014	102000	143139860	18420	18420	18420	18420	1
520	20241014	101900	143121440	18420	18420	18420	18420	1
521	20241014	101800	143103020	18420	18420	18420	18420	1
522	20241014	101700	143084600	18420	18420	18420	18420	1
523	20241014	101600	143066180	18420	18420	18420	18420	1
524	20241014	101500	143047760	18420	18420	18420	18420	0
525	20241014	101400	143047760	18420	18420	18420	18420	1
526	20241014	101300	143029340	18420	18460	18470	18420	235
527	20241014	101200	138693450	18450	18420	18450	18420	3
528	20241014	101100	138638140	18440	18420	18440	18420	135
529	20241014	101000	136148760	18420	18420	18420	18420	1
530	20241014	100900	136130340	18420	18420	18420	18420	1
531	20241014	100800	136111920	18420	18420	18420	18420	1
532	20241014	100700	136093500	18420	18420	18420	18420	1
533	20241014	100600	136075080	18470	18410	18470	18410	2
534	20241014	100500	136038200	18410	18410	18410	18410	1
535	20241014	100400	136019790	18470	18470	18470	18470	1
536	20241014	100300	136001320	18410	18430	18470	18410	111
537	20241014	100200	133951650	18410	18410	18410	18410	1
538	20241014	100100	133933240	18410	18410	18410	18410	1
539	20241014	100000	133914830	18400	18460	18460	18400	12
540	20241014	095900	133693970	18470	18470	18470	18470	0
541	20241014	095800	133693970	18470	18470	18470	18470	105
542	20241014	095700	131754620	18400	18400	18400	18400	0
543	20241014	095600	131754620	18400	18400	18400	18400	0
544	20241014	095500	131754620	18400	18400	18400	18400	0
545	20241014	095400	131754620	18400	18400	18400	18400	0
546	20241014	095300	131754620	18400	18400	18400	18400	0
547	20241014	095200	131754620	18400	18400	18400	18400	0
548	20241014	095100	131754620	18400	18400	18400	18400	0
549	20241014	095000	131754620	18400	18400	18400	18400	2
550	20241014	094900	131717820	18400	18400	18400	18400	0
551	20241014	094800	131717820	18400	18400	18400	18400	0
552	20241014	094700	131717820	18400	18400	18400	18400	0
553	20241014	094600	131717820	18400	18400	18400	18400	36
554	20241014	094500	131055420	18400	18400	18400	18400	0
555	20241014	094400	131055420	18400	18410	18410	18400	8
556	20241014	094300	130908210	18460	18460	18460	18460	0
557	20241014	094200	130908210	18460	18460	18460	18460	0
558	20241014	094100	130908210	18460	18460	18460	18460	65
559	20241014	094000	129708310	18470	18470	18470	18470	0
560	20241014	093900	129708310	18470	18470	18470	18470	12
561	20241014	093800	129486670	18470	18470	18470	18470	3
562	20241014	093700	129431260	18470	18470	18470	18470	5
563	20241014	093600	129338910	18470	18470	18470	18470	4
564	20241014	093500	129265030	18460	18460	18460	18460	0
565	20241014	093400	129265030	18460	18460	18460	18460	0
566	20241014	093300	129265030	18460	18460	18460	18460	0
567	20241014	093200	129265030	18460	18460	18460	18460	0
568	20241014	093100	129265030	18460	18460	18460	18460	0
569	20241014	093000	129265030	18460	18400	18460	18400	548
570	20241014	092900	119161740	18410	18410	18410	18410	0
571	20241014	092800	119161740	18410	18410	18410	18410	0
572	20241014	092700	119161740	18410	18410	18410	18410	0
573	20241014	092600	119161740	18410	18410	18410	18410	0
574	20241014	092500	119161740	18410	18410	18410	18410	0
575	20241014	092400	119161740	18410	18410	18410	18410	0
576	20241014	092300	119161740	18410	18410	18410	18410	0
577	20241014	092200	119161740	18410	18410	18410	18410	17
578	20241014	092100	118848770	18410	18400	18410	18400	158
579	20241014	092000	115940000	18400	18400	18400	18400	1
580	20241014	091900	115921600	18430	18430	18430	18430	1
581	20241014	091800	115903170	18430	18430	18430	18430	1
582	20241014	091700	115884740	18300	18320	18320	18300	5000
583	20241014	091600	24375240	18330	18330	18330	18330	200
584	20241014	091500	20709240	18320	18320	18320	18320	0
585	20241014	091400	20709240	18320	18340	18340	18320	130
586	20241014	091300	18327000	18470	18370	18470	18320	285
587	20241014	091200	13095770	18370	18380	18380	18370	16
588	20241014	091100	12801700	18380	18380	18380	18380	21
589	20241014	091000	12415720	18380	18380	18380	18380	205
590	20241014	090900	8647820	18480	18480	18480	18480	0
591	20241014	090800	8647820	18480	18480	18490	18480	275
592	20241014	090700	3565800	18480	18480	18480	18480	0
593	20241014	090600	3565800	18480	18480	18480	18480	1
594	20241014	090500	3547320	18480	18480	18480	18480	0
595	20241014	090400	3547320	18480	18480	18480	18480	0
596	20241014	090300	3547320	18480	18480	18480	18480	1
597	20241014	090200	3528840	18370	18380	18380	18370	29
598	20241014	090100	2995910	18380	18380	18380	18380	37
599	20241014	090000	2315850	18370	18380	18380	18370	126