KissMeData/011760/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	185700	389790390	18940	18940	18940	18940	291
3	20241015	185600	389790390	18940	18940	18940	18940	0
4	20241015	185500	389790390	18940	18940	18940	18940	0
5	20241015	185400	389790390	18940	18940	18940	18940	0
6	20241015	185300	389790390	18940	18940	18940	18940	0
7	20241015	185200	389790390	18940	18940	18940	18940	0
8	20241015	185100	389790390	18940	18940	18940	18940	0
9	20241015	185000	389790390	18940	18940	18940	18940	0
10	20241015	184900	389790390	18940	18940	18940	18940	0
11	20241015	184800	389790390	18940	18940	18940	18940	0
12	20241015	184700	389790390	18940	18940	18940	18940	0
13	20241015	184600	389790390	18940	18940	18940	18940	0
14	20241015	184500	389790390	18940	18940	18940	18940	0
15	20241015	184400	389790390	18940	18940	18940	18940	0
16	20241015	184300	389790390	18940	18940	18940	18940	0
17	20241015	184200	389790390	18940	18940	18940	18940	0
18	20241015	184100	389790390	18940	18940	18940	18940	0
19	20241015	184000	389790390	18940	18940	18940	18940	0
20	20241015	183900	389790390	18940	18940	18940	18940	0
21	20241015	183800	389790390	18940	18940	18940	18940	0
22	20241015	183700	389790390	18940	18940	18940	18940	0
23	20241015	183600	389790390	18940	18940	18940	18940	0
24	20241015	183500	389790390	18940	18940	18940	18940	0
25	20241015	183400	389790390	18940	18940	18940	18940	0
26	20241015	183300	389790390	18940	18940	18940	18940	0
27	20241015	183200	389790390	18940	18940	18940	18940	0
28	20241015	183100	389790390	18940	18940	18940	18940	0
29	20241015	183000	389790390	18940	18940	18940	18940	0
30	20241015	182900	389790390	18940	18940	18940	18940	0
31	20241015	182800	389790390	18940	18940	18940	18940	0
32	20241015	182700	389790390	18940	18940	18940	18940	291
33	20241015	182600	389790390	18940	18940	18940	18940	0
34	20241015	182500	389790390	18940	18940	18940	18940	0
35	20241015	182400	389790390	18940	18940	18940	18940	0
36	20241015	182300	389790390	18940	18940	18940	18940	0
37	20241015	182200	389790390	18940	18940	18940	18940	0
38	20241015	182100	389790390	18940	18940	18940	18940	0
39	20241015	182000	389790390	18940	18940	18940	18940	0
40	20241015	181900	389790390	18940	18940	18940	18940	0
41	20241015	181800	389790390	18940	18940	18940	18940	0
42	20241015	181700	389790390	18940	18940	18940	18940	0
43	20241015	181600	389790390	18940	18940	18940	18940	0
44	20241015	181500	389790390	18940	18940	18940	18940	0
45	20241015	181400	389790390	18940	18940	18940	18940	0
46	20241015	181300	389790390	18940	18940	18940	18940	0
47	20241015	181200	389790390	18940	18940	18940	18940	0
48	20241015	181100	389790390	18940	18940	18940	18940	0
49	20241015	181000	389790390	18940	18940	18940	18940	0
50	20241015	180900	389790390	18940	18940	18940	18940	0
51	20241015	180800	389790390	18940	18940	18940	18940	0
52	20241015	180700	389790390	18940	18940	18940	18940	0
53	20241015	180600	389790390	18940	18940	18940	18940	0
54	20241015	180500	389790390	18940	18940	18940	18940	0
55	20241015	180400	389790390	18940	18940	18940	18940	0
56	20241015	180300	389790390	18940	18940	18940	18940	0
57	20241015	180200	389790390	18940	18940	18940	18940	0
58	20241015	180100	389790390	18940	18940	18940	18940	0
59	20241015	180000	389790390	18940	18940	18940	18940	0
60	20241015	175900	389790390	18940	18940	18940	18940	0
61	20241015	175800	389790390	18940	18940	18940	18940	0
62	20241015	175700	389790390	18940	18940	18940	18940	291
63	20241015	175600	389790390	18940	18940	18940	18940	0
64	20241015	175500	389790390	18940	18940	18940	18940	0
65	20241015	175400	389790390	18940	18940	18940	18940	0
66	20241015	175300	389790390	18940	18940	18940	18940	0
67	20241015	175200	389790390	18940	18940	18940	18940	0
68	20241015	175100	389790390	18940	18940	18940	18940	0
69	20241015	175000	389790390	18940	18940	18940	18940	0
70	20241015	174900	389790390	18940	18940	18940	18940	0
71	20241015	174800	389790390	18940	18940	18940	18940	0
72	20241015	174700	389790390	18940	18940	18940	18940	0
73	20241015	174600	389790390	18940	18940	18940	18940	0
74	20241015	174500	389790390	18940	18940	18940	18940	0
75	20241015	174400	389790390	18940	18940	18940	18940	0
76	20241015	174300	389790390	18940	18940	18940	18940	0
77	20241015	174200	389790390	18940	18940	18940	18940	0
78	20241015	174100	389790390	18940	18940	18940	18940	0
79	20241015	174000	389790390	18940	18940	18940	18940	0
80	20241015	173900	389790390	18940	18940	18940	18940	0
81	20241015	173800	389790390	18940	18940	18940	18940	0
82	20241015	173700	389790390	18940	18940	18940	18940	0
83	20241015	173600	389790390	18940	18940	18940	18940	0
84	20241015	173500	389790390	18940	18940	18940	18940	0
85	20241015	173400	389790390	18940	18940	18940	18940	0
86	20241015	173300	389790390	18940	18940	18940	18940	0
87	20241015	173200	389790390	18940	18940	18940	18940	0
88	20241015	173100	389790390	18940	18940	18940	18940	0
89	20241015	173000	389790390	18940	18940	18940	18940	0
90	20241015	172900	389790390	18940	18940	18940	18940	0
91	20241015	172800	389790390	18940	18940	18940	18940	0
92	20241015	172700	389790390	18940	18940	18940	18940	291
93	20241015	172600	389790390	18940	18940	18940	18940	0
94	20241015	172500	389790390	18940	18940	18940	18940	0
95	20241015	172400	389790390	18940	18940	18940	18940	0
96	20241015	172300	389790390	18940	18940	18940	18940	0
97	20241015	172200	389790390	18940	18940	18940	18940	0
98	20241015	172100	389790390	18940	18940	18940	18940	0
99	20241015	172000	389790390	18940	18940	18940	18940	0
100	20241015	171900	389790390	18940	18940	18940	18940	0
101	20241015	171800	389790390	18940	18940	18940	18940	0
102	20241015	171700	389790390	18940	18940	18940	18940	0
103	20241015	171600	389790390	18940	18940	18940	18940	0
104	20241015	171500	389790390	18940	18940	18940	18940	0
105	20241015	171400	389790390	18940	18940	18940	18940	0
106	20241015	171300	389790390	18940	18940	18940	18940	0
107	20241015	171200	389790390	18940	18940	18940	18940	0
108	20241015	171100	389790390	18940	18940	18940	18940	0
109	20241015	171000	389790390	18940	18940	18940	18940	0
110	20241015	170900	389790390	18940	18940	18940	18940	0
111	20241015	170800	389790390	18940	18940	18940	18940	0
112	20241015	170700	389790390	18940	18940	18940	18940	0
113	20241015	170600	389790390	18940	18940	18940	18940	0
114	20241015	170500	389790390	18940	18940	18940	18940	0
115	20241015	170400	389790390	18940	18940	18940	18940	0
116	20241015	170300	389790390	18940	18940	18940	18940	0
117	20241015	170200	389790390	18940	18940	18940	18940	0
118	20241015	170100	389790390	18940	18940	18940	18940	0
119	20241015	170000	389790390	18940	18940	18940	18940	0
120	20241015	165900	389790390	18940	18940	18940	18940	0
121	20241015	165800	389790390	18940	18940	18940	18940	0
122	20241015	165700	389790390	18940	18940	18940	18940	291
123	20241015	165600	389790390	18940	18940	18940	18940	0
124	20241015	165500	389790390	18940	18940	18940	18940	0
125	20241015	165400	389790390	18940	18940	18940	18940	0
126	20241015	165300	389790390	18940	18940	18940	18940	0
127	20241015	165200	389790390	18940	18940	18940	18940	0
128	20241015	165100	389790390	18940	18940	18940	18940	0
129	20241015	165000	389790390	18940	18940	18940	18940	0
130	20241015	164900	389790390	18940	18940	18940	18940	0
131	20241015	164800	389790390	18940	18940	18940	18940	0
132	20241015	164700	389790390	18940	18940	18940	18940	0
133	20241015	164600	389790390	18940	18940	18940	18940	0
134	20241015	164500	389790390	18940	18940	18940	18940	0
135	20241015	164400	389790390	18940	18940	18940	18940	0
136	20241015	164300	389790390	18940	18940	18940	18940	0
137	20241015	164200	389790390	18940	18940	18940	18940	0
138	20241015	164100	389790390	18940	18940	18940	18940	0
139	20241015	164000	389790390	18940	18940	18940	18940	0
140	20241015	163900	389790390	18940	18940	18940	18940	0
141	20241015	163800	389790390	18940	18940	18940	18940	0
142	20241015	163700	389790390	18940	18940	18940	18940	0
143	20241015	163600	389790390	18940	18940	18940	18940	0
144	20241015	163500	389790390	18940	18940	18940	18940	0
145	20241015	163400	389790390	18940	18940	18940	18940	0
146	20241015	163300	389790390	18940	18940	18940	18940	0
147	20241015	163200	389790390	18940	18940	18940	18940	0
148	20241015	163100	389790390	18940	18940	18940	18940	0
149	20241015	163000	389790390	18940	18940	18940	18940	0
150	20241015	162900	389790390	18940	18940	18940	18940	0
151	20241015	162800	389790390	18940	18940	18940	18940	0
152	20241015	162700	389790390	18940	18940	18940	18940	291
153	20241015	162600	389790390	18940	18940	18940	18940	0
154	20241015	162500	389790390	18940	18940	18940	18940	0
155	20241015	162400	389790390	18940	18940	18940	18940	0
156	20241015	162300	389790390	18940	18940	18940	18940	0
157	20241015	162200	389790390	18940	18940	18940	18940	0
158	20241015	162100	389790390	18940	18940	18940	18940	0
159	20241015	162000	389790390	18940	18940	18940	18940	0
160	20241015	161900	389790390	18940	18940	18940	18940	0
161	20241015	161800	389790390	18940	18940	18940	18940	0
162	20241015	161700	389790390	18940	18940	18940	18940	0
163	20241015	161600	389790390	18940	18940	18940	18940	0
164	20241015	161500	389790390	18940	18940	18940	18940	0
165	20241015	161400	389790390	18940	18940	18940	18940	0
166	20241015	161300	389790390	18940	18940	18940	18940	0
167	20241015	161200	389790390	18940	18940	18940	18940	0
168	20241015	161100	389790390	18940	18940	18940	18940	0
169	20241015	161000	389790390	18940	18940	18940	18940	0
170	20241015	160900	389790390	18940	18940	18940	18940	0
171	20241015	160800	389790390	18940	18940	18940	18940	0
172	20241015	160700	389790390	18940	18940	18940	18940	0
173	20241015	160600	389790390	18940	18940	18940	18940	0
174	20241015	160500	389790390	18940	18940	18940	18940	0
175	20241015	160400	389790390	18940	18940	18940	18940	0
176	20241015	160300	389790390	18940	18940	18940	18940	0
177	20241015	160200	389790390	18940	18940	18940	18940	0
178	20241015	160100	389790390	18940	18940	18940	18940	0
179	20241015	160000	389790390	18940	18940	18940	18940	0
180	20241015	155900	389790390	18940	18940	18940	18940	0
181	20241015	155800	389790390	18940	18940	18940	18940	0
182	20241015	155700	389790390	18940	18940	18940	18940	291
183	20241015	155600	389790390	18940	18940	18940	18940	0
184	20241015	155500	389790390	18940	18940	18940	18940	0
185	20241015	155400	389790390	18940	18940	18940	18940	0
186	20241015	155300	389790390	18940	18940	18940	18940	0
187	20241015	155200	389790390	18940	18940	18940	18940	0
188	20241015	155100	389790390	18940	18940	18940	18940	0
189	20241015	155000	389790390	18940	18940	18940	18940	0
190	20241015	154900	389790390	18940	18940	18940	18940	0
191	20241015	154800	389790390	18940	18940	18940	18940	0
192	20241015	154700	389790390	18940	18940	18940	18940	0
193	20241015	154600	389790390	18940	18940	18940	18940	0
194	20241015	154500	389790390	18940	18940	18940	18940	0
195	20241015	154400	389790390	18940	18940	18940	18940	0
196	20241015	154300	389790390	18940	18940	18940	18940	0
197	20241015	154200	389790390	18940	18940	18940	18940	0
198	20241015	154100	389790390	18940	18940	18940	18940	0
199	20241015	154000	389790390	18940	18940	18940	18940	0
200	20241015	153900	389790390	18940	18940	18940	18940	0
201	20241015	153800	389790390	18940	18940	18940	18940	0
202	20241015	153700	389790390	18940	18940	18940	18940	0
203	20241015	153600	389790390	18940	18940	18940	18940	0
204	20241015	153500	389790390	18940	18940	18940	18940	0
205	20241015	153400	389790390	18940	18940	18940	18940	0
206	20241015	153300	389790390	18940	18940	18940	18940	0
207	20241015	153200	389790390	18940	18940	18940	18940	0
208	20241015	153100	389790390	18940	18940	18940	18940	0
209	20241015	153000	389790390	18940	18940	18940	18940	291
210	20241015	152900	384278850	18940	18940	18940	18940	0
211	20241015	152800	384278850	18940	18940	18940	18940	0
212	20241015	152700	384278850	18940	18940	18940	18940	0
213	20241015	152600	384278850	18940	18940	18940	18940	0
214	20241015	152500	384278850	18940	18940	18940	18940	0
215	20241015	152400	384278850	18940	18940	18940	18940	0
216	20241015	152300	384278850	18940	18940	18940	18940	0
217	20241015	152200	384278850	18940	18940	18940	18940	0
218	20241015	152100	384278850	18940	18940	18940	18940	0
219	20241015	152000	384278850	18940	18940	18940	18940	0
220	20241015	151900	384278850	18940	18940	18940	18940	0
221	20241015	151800	384278850	18940	18940	18940	18940	1
222	20241015	151700	384259910	18940	18940	18940	18940	2
223	20241015	151600	384222030	18940	18910	18940	18910	501
224	20241015	151500	374740260	18910	18920	18920	18890	7
225	20241015	151400	374607940	18920	18920	18920	18920	5
226	20241015	151300	374513340	18920	18920	18920	18920	3
227	20241015	151200	374456580	18920	18920	18920	18920	1
228	20241015	151100	374437660	18920	18920	18920	18920	3
229	20241015	151000	374380900	18920	18910	18920	18890	13
230	20241015	150900	374135150	18920	18920	18920	18920	1
231	20241015	150800	374116230	18920	18920	18920	18920	4
232	20241015	150700	374040550	18920	18920	18920	18920	0
233	20241015	150600	374040550	18920	18920	18920	18920	3
234	20241015	150500	373983790	18920	18920	18920	18920	5
235	20241015	150400	373889190	18920	18910	18920	18910	3
236	20241015	150300	373832440	18920	18920	18920	18920	2
237	20241015	150200	373794600	18920	18920	18920	18920	3
238	20241015	150100	373737840	18920	18920	18920	18920	4
239	20241015	150000	373662160	18920	18920	18920	18920	13
240	20241015	145900	373416200	18930	18930	18930	18930	3
241	20241015	145800	373359410	18920	18920	18920	18920	0
242	20241015	145700	373359410	18920	18920	18920	18920	0
243	20241015	145600	373359410	18920	18920	18920	18920	2
244	20241015	145500	373321570	18930	18930	18930	18930	1
245	20241015	145400	373302640	18930	18900	18930	18900	1003
246	20241015	145300	354320210	18900	18900	18900	18900	1
247	20241015	145200	354301310	18910	18910	18910	18910	2
248	20241015	145100	354263490	18900	18910	18910	18900	95
249	20241015	145000	352467980	18910	18910	18910	18910	1
250	20241015	144900	352449070	18910	18910	18910	18900	17
251	20241015	144800	352127750	18910	18910	18910	18910	1
252	20241015	144700	352108840	18910	18910	18910	18910	3
253	20241015	144600	352052110	18910	18910	18910	18910	1
254	20241015	144500	352033200	18910	18920	18920	18900	439
255	20241015	144400	343736060	18920	18920	18920	18920	2
256	20241015	144300	343698220	18920	18920	18920	18920	1
257	20241015	144200	343679300	18930	18930	18930	18920	10
258	20241015	144100	343490070	18930	18920	18930	18920	144
259	20241015	144000	340765580	18920	18920	18920	18920	2
260	20241015	143900	340727740	18920	18920	18920	18920	0
261	20241015	143800	340727740	18920	18900	18920	18900	99
262	20241015	143700	338856620	18900	18900	18900	18900	2
263	20241015	143600	338818820	18900	18890	18900	18890	22
264	20241015	143500	338403180	18890	18880	18890	18880	162
265	20241015	143400	335344580	18880	18890	18890	18880	31
266	20241015	143300	334759290	18890	18900	18900	18890	3
267	20241015	143200	334702610	18900	18880	18900	18880	85
268	20241015	143100	333097790	18870	18870	18870	18870	0
269	20241015	143000	333097790	18870	18870	18870	18860	16
270	20241015	142900	332796000	18870	18860	18870	18860	57
271	20241015	142800	331720970	18860	18880	18880	18860	138
272	20241015	142700	329117150	18880	18880	18880	18880	1
273	20241015	142600	329098270	18880	18880	18880	18880	2
274	20241015	142500	329060510	18880	18870	18880	18870	97
275	20241015	142400	327230100	18870	18870	18880	18870	207
276	20241015	142300	323323000	18880	18890	18890	18880	14
277	20241015	142200	323058650	18890	18880	18890	18880	191
278	20241015	142100	319452560	18900	18900	18900	18900	1
279	20241015	142000	319433660	18890	18890	18890	18890	112
280	20241015	141900	317317980	18890	18890	18890	18890	1
281	20241015	141800	317299090	18890	18890	18890	18890	3
282	20241015	141700	317242420	18890	18890	18890	18890	1
283	20241015	141600	317223530	18880	18900	18900	18880	660
284	20241015	141500	304762680	18890	18890	18890	18890	1
285	20241015	141400	304743790	18900	18900	18900	18900	2
286	20241015	141300	304705990	18900	18900	18900	18900	2
287	20241015	141200	304668190	18900	18900	18900	18900	0
288	20241015	141100	304668190	18900	18890	18900	18890	83
289	20241015	141000	303100290	18890	18890	18890	18890	0
290	20241015	140900	303100290	18890	18890	18890	18890	2
291	20241015	140800	303062510	18890	18890	18890	18880	52
292	20241015	140700	302080320	18890	18900	18900	18890	13
293	20241015	140600	301834740	18900	18900	18900	18900	2
294	20241015	140500	301796940	18900	18900	18900	18900	1
295	20241015	140400	301778040	18900	18900	18900	18900	3
296	20241015	140300	301721340	18900	18900	18900	18900	0
297	20241015	140200	301721340	18900	18900	18900	18900	2
298	20241015	140100	301683540	18900	18900	18900	18900	1
299	20241015	140000	301664640	18880	18890	18890	18880	80
300	20241015	135900	300154230	18900	18910	18910	18900	212
301	20241015	135800	296146320	18910	18900	18910	18900	175
302	20241015	135700	292838810	18910	18910	18910	18910	53
303	20241015	135600	291836580	18910	18910	18910	18910	3
304	20241015	135500	291779850	18920	18920	18920	18920	1
305	20241015	135400	291760930	18920	18920	18920	18920	2
306	20241015	135300	291723090	18920	18920	18920	18920	1
307	20241015	135200	291704170	18920	18910	18920	18910	217
308	20241015	135100	287600690	18910	18910	18910	18910	101
309	20241015	135000	285690780	18910	18910	18910	18910	3
310	20241015	134900	285634050	18910	18910	18910	18910	1
311	20241015	134800	285615140	18910	18910	18910	18910	7
312	20241015	134700	285482770	18910	18910	18910	18910	3
313	20241015	134600	285426040	18910	18910	18910	18910	0
314	20241015	134500	285426040	18910	18910	18910	18910	3
315	20241015	134400	285369310	18910	18900	18910	18900	11
316	20241015	134300	285161400	18910	18910	18910	18910	2
317	20241015	134200	285123580	18910	18900	18910	18900	111
318	20241015	134100	283025670	18910	18910	18910	18910	1
319	20241015	134000	283006760	18910	18900	18910	18900	21
320	20241015	133900	282609850	18910	18910	18910	18910	1
321	20241015	133800	282590940	18910	18910	18910	18910	12
322	20241015	133700	282364020	18910	18910	18910	18910	2
323	20241015	133600	282326200	18910	18900	18910	18900	5
324	20241015	133500	282231670	18900	18900	18900	18900	40
325	20241015	133400	281475670	18910	18900	18910	18900	71
326	20241015	133300	280133760	18910	18910	18910	18900	57
327	20241015	133200	279055950	18910	18910	18920	18910	23
328	20241015	133100	278621000	18920	18870	18920	18870	912
329	20241015	133000	261390780	18870	18870	18870	18870	2
330	20241015	132900	261353040	18860	18860	18860	18860	27
331	20241015	132800	260843820	18860	18860	18860	18860	0
332	20241015	132700	260843820	18860	18860	18860	18860	2
333	20241015	132600	260806100	18860	18860	18860	18860	2
334	20241015	132500	260768380	18860	18850	18860	18850	22
335	20241015	132400	260353660	18860	18860	18860	18860	2
336	20241015	132300	260315940	18860	18860	18860	18850	7
337	20241015	132200	260183970	18860	18860	18860	18860	2
338	20241015	132100	260146250	18860	18860	18860	18860	0
339	20241015	132000	260146250	18860	18860	18860	18860	1
340	20241015	131900	260127390	18870	18870	18870	18870	1
341	20241015	131800	260108520	18870	18870	18870	18870	0
342	20241015	131700	260108520	18870	18870	18870	18870	0
343	20241015	131600	260108520	18870	18870	18870	18870	0
344	20241015	131500	260108520	18870	18870	18870	18870	0
345	20241015	131400	260108520	18870	18870	18870	18870	0
346	20241015	131300	260108520	18870	18870	18870	18870	0
347	20241015	131200	260108520	18870	18870	18870	18870	1
348	20241015	131100	260089650	18870	18870	18870	18870	1
349	20241015	131000	260070780	18840	18840	18840	18840	100
350	20241015	130900	258186780	18860	18860	18860	18860	0
351	20241015	130800	258186780	18860	18860	18860	18860	2
352	20241015	130700	258149060	18860	18860	18860	18860	20
353	20241015	130600	257771860	18840	18840	18840	18840	0
354	20241015	130500	257771860	18840	18840	18840	18840	0
355	20241015	130400	257771860	18840	18840	18840	18840	0
356	20241015	130300	257771860	18840	18840	18840	18840	0
357	20241015	130200	257771860	18840	18840	18840	18840	0
358	20241015	130100	257771860	18840	18840	18840	18840	0
359	20241015	130000	257771860	18840	18840	18840	18840	1
360	20241015	125900	257753020	18860	18860	18860	18860	0
361	20241015	125800	257753020	18860	18860	18860	18860	0
362	20241015	125700	257753020	18860	18860	18860	18860	0
363	20241015	125600	257753020	18860	18860	18860	18860	500
364	20241015	125500	248323020	18860	18860	18860	18860	100
365	20241015	125400	246437020	18880	18880	18880	18880	0
366	20241015	125300	246437020	18880	18880	18880	18880	0
367	20241015	125200	246437020	18880	18880	18880	18880	0
368	20241015	125100	246437020	18880	18880	18880	18880	0
369	20241015	125000	246437020	18880	18860	18880	18860	109
370	20241015	124900	244380090	18860	18860	18860	18860	0
371	20241015	124800	244380090	18860	18860	18860	18860	1
372	20241015	124700	244361230	18860	18860	18860	18860	500
373	20241015	124600	234931230	18870	18870	18870	18870	0
374	20241015	124500	234931230	18870	18870	18870	18870	0
375	20241015	124400	234931230	18870	18870	18870	18870	0
376	20241015	124300	234931230	18870	18870	18870	18870	0
377	20241015	124200	234931230	18870	18870	18870	18870	0
378	20241015	124100	234931230	18870	18870	18870	18870	0
379	20241015	124000	234931230	18870	18850	18870	18850	146
380	20241015	123900	232177270	18830	18830	18830	18830	0
381	20241015	123800	232177270	18830	18830	18830	18830	2
382	20241015	123700	232139610	18800	18800	18800	18800	0
383	20241015	123600	232139610	18800	18800	18800	18800	40
384	20241015	123500	231387610	18800	18840	18840	18800	40
385	20241015	123400	230634930	18850	18850	18850	18850	0
386	20241015	123300	230634930	18850	18850	18850	18850	193
387	20241015	123200	226996880	18850	18810	18850	18800	423
388	20241015	123100	219025790	18850	18850	18850	18850	0
389	20241015	123000	219025790	18850	18850	18850	18850	0
390	20241015	122900	219025790	18850	18850	18850	18850	51
391	20241015	122800	218064440	18850	18810	18850	18810	226
392	20241015	122700	213805430	18800	18800	18800	18800	3
393	20241015	122600	213749030	18810	18810	18810	18810	17
394	20241015	122500	213429260	18810	18810	18810	18810	300
395	20241015	122400	207786260	18810	18830	18850	18810	10
396	20241015	122300	207597980	18820	18820	18820	18820	0
397	20241015	122200	207597980	18820	18820	18820	18820	80
398	20241015	122100	206092380	18830	18830	18830	18830	0
399	20241015	122000	206092380	18830	18830	18830	18830	100
400	20241015	121900	204209380	18830	18830	18830	18830	0
401	20241015	121800	204209380	18830	18830	18830	18830	15
402	20241015	121700	203926930	18850	18840	18850	18840	30
403	20241015	121600	203361640	18820	18820	18820	18820	0
404	20241015	121500	203361640	18820	18820	18820	18820	1
405	20241015	121400	203342820	18820	18830	18840	18820	79
406	20241015	121300	201855610	18820	18820	18820	18820	0
407	20241015	121200	201855610	18820	18820	18820	18820	0
408	20241015	121100	201855610	18820	18820	18820	18820	0
409	20241015	121000	201855610	18820	18820	18820	18820	0
410	20241015	120900	201855610	18820	18820	18820	18820	0
411	20241015	120800	201855610	18820	18820	18820	18820	32
412	20241015	120700	201253370	18820	18820	18820	18820	0
413	20241015	120600	201253370	18820	18820	18820	18820	0
414	20241015	120500	201253370	18820	18820	18820	18820	0
415	20241015	120400	201253370	18820	18820	18820	18820	0
416	20241015	120300	201253370	18820	18820	18820	18820	0
417	20241015	120200	201253370	18820	18820	18820	18820	0
418	20241015	120100	201253370	18820	18820	18820	18820	5
419	20241015	120000	201159270	18820	18820	18820	18820	0
420	20241015	115900	201159270	18820	18820	18820	18820	0
421	20241015	115800	201159270	18820	18820	18820	18820	0
422	20241015	115700	201159270	18820	18820	18820	18820	0
423	20241015	115600	201159270	18820	18840	18840	18820	167
424	20241015	115500	198015290	18830	18830	18830	18830	1
425	20241015	115400	197996460	18870	18870	18870	18870	10
426	20241015	115300	197807760	18880	18880	18880	18880	0
427	20241015	115200	197807760	18880	18880	18880	18880	0
428	20241015	115100	197807760	18880	18880	18880	18880	0
429	20241015	115000	197807760	18880	18880	18880	18880	0
430	20241015	114900	197807760	18880	18880	18880	18880	0
431	20241015	114800	197807760	18880	18880	18880	18880	0
432	20241015	114700	197807760	18880	18880	18880	18880	175
433	20241015	114600	194503760	18880	18880	18880	18880	859
434	20241015	114500	178285840	18880	18860	18880	18860	180
435	20241015	114400	174887610	18830	18830	18830	18830	2
436	20241015	114300	174849950	18870	18870	18870	18870	0
437	20241015	114200	174849950	18870	18870	18870	18870	0
438	20241015	114100	174849950	18870	18850	18870	18850	201
439	20241015	114000	171058540	18820	18820	18820	18820	0
440	20241015	113900	171058540	18820	18820	18820	18820	0
441	20241015	113800	171058540	18820	18820	18820	18820	40
442	20241015	113700	170305740	18820	18820	18820	18820	59
443	20241015	113600	169195360	18840	18840	18840	18840	1
444	20241015	113500	169176520	18820	18820	18820	18820	22
445	20241015	113400	168762480	18830	18830	18830	18830	1
446	20241015	113300	168743650	18840	18840	18840	18840	0
447	20241015	113200	168743650	18840	18840	18840	18840	1
448	20241015	113100	168724810	18800	18820	18820	18800	20
449	20241015	113000	168348530	18850	18850	18850	18850	0
450	20241015	112900	168348530	18850	18850	18850	18850	100
451	20241015	112800	166463530	18830	18830	18830	18830	0
452	20241015	112700	166463530	18830	18820	18830	18820	88
453	20241015	112600	164807350	18780	18780	18780	18780	0
454	20241015	112500	164807350	18780	18820	18820	18780	5
455	20241015	112400	164713410	18820	18820	18820	18820	1
456	20241015	112300	164694590	18820	18820	18820	18820	12
457	20241015	112200	164468750	18850	18850	18850	18850	2
458	20241015	112100	164431050	18850	18850	18850	18850	0
459	20241015	112000	164431050	18850	18860	18860	18850	62
460	20241015	111900	163261740	18860	18860	18860	18860	21
461	20241015	111800	162865680	18850	18850	18850	18850	128
462	20241015	111700	160452880	18830	18850	18850	18820	1511
463	20241015	111600	131971890	18830	18780	18850	18780	1399
464	20241015	111500	105660070	18780	18730	18780	18730	1493
465	20241015	111400	77664720	18700	18700	18700	18700	15
466	20241015	111300	77384220	18700	18700	18700	18700	0
467	20241015	111200	77384220	18700	18700	18700	18700	0
468	20241015	111100	77384220	18700	18700	18700	18700	0
469	20241015	111000	77384220	18700	18700	18700	18700	5
470	20241015	110900	77290720	18700	18700	18700	18700	0
471	20241015	110800	77290720	18700	18700	18700	18700	0
472	20241015	110700	77290720	18700	18730	18730	18700	6
473	20241015	110600	77178490	18700	18700	18700	18700	3
474	20241015	110500	77122390	18700	18700	18700	18700	0
475	20241015	110400	77122390	18700	18700	18700	18700	0
476	20241015	110300	77122390	18700	18700	18700	18700	0
477	20241015	110200	77122390	18700	18700	18700	18700	40
478	20241015	110100	76374390	18730	18700	18730	18700	622
479	20241015	110000	64729790	18690	18690	18690	18690	0
480	20241015	105900	64729790	18690	18690	18690	18690	0
481	20241015	105800	64729790	18690	18690	18690	18690	0
482	20241015	105700	64729790	18690	18690	18690	18690	0
483	20241015	105600	64729790	18690	18690	18690	18690	10
484	20241015	105500	64542890	18650	18650	18650	18650	0
485	20241015	105400	64542890	18650	18650	18650	18650	0
486	20241015	105300	64542890	18650	18650	18650	18650	0
487	20241015	105200	64542890	18650	18650	18650	18650	0
488	20241015	105100	64542890	18650	18650	18650	18650	50
489	20241015	105000	63610390	18650	18650	18650	18650	0
490	20241015	104900	63610390	18650	18650	18650	18650	10
491	20241015	104800	63423890	18700	18700	18700	18700	0
492	20241015	104700	63423890	18700	18700	18700	18700	0
493	20241015	104600	63423890	18700	18700	18700	18700	0
494	20241015	104500	63423890	18700	18700	18700	18700	0
495	20241015	104400	63423890	18700	18700	18700	18700	0
496	20241015	104300	63423890	18700	18700	18700	18700	0
497	20241015	104200	63423890	18700	18700	18700	18700	0
498	20241015	104100	63423890	18700	18700	18700	18700	0
499	20241015	104000	63423890	18700	18700	18700	18700	0
500	20241015	103900	63423890	18700	18700	18700	18700	0
501	20241015	103800	63423890	18700	18700	18700	18700	0
502	20241015	103700	63423890	18700	18700	18700	18700	0
503	20241015	103600	63423890	18700	18690	18700	18690	550
504	20241015	103500	53139890	18640	18640	18640	18640	1
505	20241015	103400	53121250	18680	18680	18680	18680	0
506	20241015	103300	53121250	18680	18680	18680	18680	32
507	20241015	103200	52523490	18630	18630	18630	18630	1
508	20241015	103100	52504860	18680	18680	18680	18680	0
509	20241015	103000	52504860	18680	18680	18680	18680	0
510	20241015	102900	52504860	18680	18680	18680	18680	1
511	20241015	102800	52486180	18630	18630	18630	18630	0
512	20241015	102700	52486180	18630	18630	18630	18630	0
513	20241015	102600	52486180	18630	18630	18630	18630	5
514	20241015	102500	52393030	18640	18640	18640	18640	0
515	20241015	102400	52393030	18640	18640	18640	18640	0
516	20241015	102300	52393030	18640	18640	18640	18640	0
517	20241015	102200	52393030	18640	18640	18640	18640	0
518	20241015	102100	52393030	18640	18640	18640	18640	0
519	20241015	102000	52393030	18640	18640	18640	18640	0
520	20241015	101900	52393030	18640	18640	18640	18640	0
521	20241015	101800	52393030	18640	18640	18640	18640	0
522	20241015	101700	52393030	18640	18640	18640	18640	0
523	20241015	101600	52393030	18640	18640	18640	18640	0
524	20241015	101500	52393030	18640	18640	18640	18640	0
525	20241015	101400	52393030	18640	18640	18640	18640	0
526	20241015	101300	52393030	18640	18640	18640	18640	0
527	20241015	101200	52393030	18640	18640	18640	18640	0
528	20241015	101100	52393030	18640	18630	18640	18630	3
529	20241015	101000	52337130	18710	18710	18710	18710	0
530	20241015	100900	52337130	18710	18710	18710	18710	0
531	20241015	100800	52337130	18710	18710	18710	18710	0
532	20241015	100700	52337130	18710	18670	18710	18670	45
533	20241015	100600	51496740	18670	18670	18670	18670	0
534	20241015	100500	51496740	18670	18670	18670	18670	0
535	20241015	100400	51496740	18670	18670	18670	18670	0
536	20241015	100300	51496740	18670	18670	18670	18670	1
537	20241015	100200	51478070	18670	18670	18670	18670	0
538	20241015	100100	51478070	18670	18670	18670	18670	0
539	20241015	100000	51478070	18670	18670	18670	18670	1
540	20241015	095900	51459400	18610	18610	18610	18610	0
541	20241015	095800	51459400	18610	18620	18620	18610	291
542	20241015	095700	46043850	18700	18700	18700	18700	0
543	20241015	095600	46043850	18700	18700	18700	18700	0
544	20241015	095500	46043850	18700	18700	18700	18700	0
545	20241015	095400	46043850	18700	18700	18700	18700	118
546	20241015	095300	43837250	18700	18660	18700	18660	174
547	20241015	095200	40590370	18640	18640	18640	18640	0
548	20241015	095100	40590370	18640	18620	18640	18600	13
549	20241015	095000	40348470	18600	18600	18600	18600	57
550	20241015	094900	39288270	18570	18570	18570	18570	30
551	20241015	094800	38731170	18570	18570	18570	18570	0
552	20241015	094700	38731170	18570	18570	18570	18570	0
553	20241015	094600	38731170	18570	18580	18580	18570	142
554	20241015	094500	36093040	18600	18600	18600	18600	0
555	20241015	094400	36093040	18600	18590	18600	18590	30
556	20241015	094300	35535120	18600	18600	18600	18600	0
557	20241015	094200	35535120	18600	18590	18600	18590	42
558	20241015	094100	34754250	18580	18580	18580	18580	0
559	20241015	094000	34754250	18580	18580	18580	18580	0
560	20241015	093900	34754250	18580	18580	18580	18580	6
561	20241015	093800	34642770	18590	18590	18590	18590	53
562	20241015	093700	33657500	18610	18610	18610	18610	0
563	20241015	093600	33657500	18610	18610	18610	18610	1
564	20241015	093500	33638890	18690	18690	18690	18690	0
565	20241015	093400	33638890	18690	18690	18690	18690	2
566	20241015	093300	33601510	18690	18690	18690	18690	0
567	20241015	093200	33601510	18690	18690	18690	18690	0
568	20241015	093100	33601510	18690	18590	18690	18580	578
569	20241015	093000	22861920	18580	18590	18590	18580	78
570	20241015	092900	21412570	18570	18570	18570	18570	91
571	20241015	092800	19722700	18570	18700	18700	18570	380
572	20241015	092700	12653820	18620	18620	18620	18620	0
573	20241015	092600	12653820	18620	18620	18620	18620	0
574	20241015	092500	12653820	18620	18620	18620	18620	2
575	20241015	092400	12616580	18620	18620	18620	18620	2
576	20241015	092300	12579340	18760	18760	18760	18760	0
577	20241015	092200	12579340	18760	18760	18760	18760	0
578	20241015	092100	12579340	18760	18760	18760	18760	0
579	20241015	092000	12579340	18760	18740	18760	18740	100
580	20241015	091900	10704360	18760	18760	18760	18760	0
581	20241015	091800	10704360	18760	18760	18760	18760	0
582	20241015	091700	10704360	18760	18760	18760	18760	1
583	20241015	091600	10685600	18610	18610	18610	18610	140
584	20241015	091500	8080200	18630	18630	18630	18630	0
585	20241015	091400	8080200	18630	18630	18630	18630	0
586	20241015	091300	8080200	18630	18630	18630	18630	0
587	20241015	091200	8080200	18630	18630	18630	18630	0
588	20241015	091100	8080200	18630	18630	18630	18630	95
589	20241015	091000	6310350	18630	18630	18630	18630	6
590	20241015	090900	6198570	18630	18630	18630	18630	0
591	20241015	090800	6198570	18630	18630	18630	18630	60
592	20241015	090700	5080770	18630	18630	18630	18630	0
593	20241015	090600	5080770	18630	18630	18630	18630	200
594	20241015	090500	1354770	18630	18630	18630	18630	0
595	20241015	090400	1354770	18630	18630	18630	18630	0
596	20241015	090300	1354770	18630	18630	18630	18630	0
597	20241015	090200	1354770	18630	18630	18630	18630	15
598	20241015	090100	1075320	18540	18540	18540	18540	0
599	20241015	090000	1075320	18540	18540	18540	18540	58