KissMeData/036800/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192100	289878740	18690	18690	18690	18690	18
3	20241024	192000	289878740	18690	18690	18690	18690	0
4	20241024	191900	289878740	18690	18690	18690	18690	0
5	20241024	191800	289878740	18690	18690	18690	18690	0
6	20241024	191700	289878740	18690	18690	18690	18690	0
7	20241024	191600	289878740	18690	18690	18690	18690	0
8	20241024	191500	289878740	18690	18690	18690	18690	0
9	20241024	191400	289878740	18690	18690	18690	18690	0
10	20241024	191300	289878740	18690	18690	18690	18690	0
11	20241024	191200	289878740	18690	18690	18690	18690	0
12	20241024	191100	289878740	18690	18690	18690	18690	0
13	20241024	191000	289878740	18690	18690	18690	18690	0
14	20241024	190900	289878740	18690	18690	18690	18690	0
15	20241024	190800	289878740	18690	18690	18690	18690	0
16	20241024	190700	289878740	18690	18690	18690	18690	0
17	20241024	190600	289878740	18690	18690	18690	18690	0
18	20241024	190500	289878740	18690	18690	18690	18690	0
19	20241024	190400	289878740	18690	18690	18690	18690	0
20	20241024	190300	289878740	18690	18690	18690	18690	0
21	20241024	190200	289878740	18690	18690	18690	18690	0
22	20241024	190100	289878740	18690	18690	18690	18690	0
23	20241024	190000	289878740	18690	18690	18690	18690	0
24	20241024	185900	289878740	18690	18690	18690	18690	0
25	20241024	185800	289878740	18690	18690	18690	18690	0
26	20241024	185700	289878740	18690	18690	18690	18690	0
27	20241024	185600	289878740	18690	18690	18690	18690	0
28	20241024	185500	289878740	18690	18690	18690	18690	0
29	20241024	185400	289878740	18690	18690	18690	18690	0
30	20241024	185300	289878740	18690	18690	18690	18690	0
31	20241024	185200	289878740	18690	18690	18690	18690	0
32	20241024	185100	289878740	18690	18690	18690	18690	18
33	20241024	185000	289878740	18690	18690	18690	18690	0
34	20241024	184900	289878740	18690	18690	18690	18690	0
35	20241024	184800	289878740	18690	18690	18690	18690	0
36	20241024	184700	289878740	18690	18690	18690	18690	0
37	20241024	184600	289878740	18690	18690	18690	18690	0
38	20241024	184500	289878740	18690	18690	18690	18690	0
39	20241024	184400	289878740	18690	18690	18690	18690	0
40	20241024	184300	289878740	18690	18690	18690	18690	0
41	20241024	184200	289878740	18690	18690	18690	18690	0
42	20241024	184100	289878740	18690	18690	18690	18690	0
43	20241024	184000	289878740	18690	18690	18690	18690	0
44	20241024	183900	289878740	18690	18690	18690	18690	0
45	20241024	183800	289878740	18690	18690	18690	18690	0
46	20241024	183700	289878740	18690	18690	18690	18690	0
47	20241024	183600	289878740	18690	18690	18690	18690	0
48	20241024	183500	289878740	18690	18690	18690	18690	0
49	20241024	183400	289878740	18690	18690	18690	18690	0
50	20241024	183300	289878740	18690	18690	18690	18690	0
51	20241024	183200	289878740	18690	18690	18690	18690	0
52	20241024	183100	289878740	18690	18690	18690	18690	0
53	20241024	183000	289878740	18690	18690	18690	18690	0
54	20241024	182900	289878740	18690	18690	18690	18690	0
55	20241024	182800	289878740	18690	18690	18690	18690	0
56	20241024	182700	289878740	18690	18690	18690	18690	0
57	20241024	182600	289878740	18690	18690	18690	18690	0
58	20241024	182500	289878740	18690	18690	18690	18690	0
59	20241024	182400	289878740	18690	18690	18690	18690	0
60	20241024	182300	289878740	18690	18690	18690	18690	0
61	20241024	182200	289878740	18690	18690	18690	18690	0
62	20241024	182100	289878740	18690	18690	18690	18690	18
63	20241024	182000	289878740	18690	18690	18690	18690	0
64	20241024	181900	289878740	18690	18690	18690	18690	0
65	20241024	181800	289878740	18690	18690	18690	18690	0
66	20241024	181700	289878740	18690	18690	18690	18690	0
67	20241024	181600	289878740	18690	18690	18690	18690	0
68	20241024	181500	289878740	18690	18690	18690	18690	0
69	20241024	181400	289878740	18690	18690	18690	18690	0
70	20241024	181300	289878740	18690	18690	18690	18690	0
71	20241024	181200	289878740	18690	18690	18690	18690	0
72	20241024	181100	289878740	18690	18690	18690	18690	0
73	20241024	181000	289878740	18690	18690	18690	18690	0
74	20241024	180900	289878740	18690	18690	18690	18690	0
75	20241024	180800	289878740	18690	18690	18690	18690	0
76	20241024	180700	289878740	18690	18690	18690	18690	0
77	20241024	180600	289878740	18690	18690	18690	18690	0
78	20241024	180500	289878740	18690	18690	18690	18690	0
79	20241024	180400	289878740	18690	18690	18690	18690	0
80	20241024	180300	289878740	18690	18690	18690	18690	0
81	20241024	180200	289878740	18690	18690	18690	18690	0
82	20241024	180100	289878740	18690	18690	18690	18690	0
83	20241024	180000	289878740	18690	18690	18690	18690	0
84	20241024	175900	289878740	18690	18690	18690	18690	0
85	20241024	175800	289878740	18690	18690	18690	18690	0
86	20241024	175700	289878740	18690	18690	18690	18690	0
87	20241024	175600	289878740	18690	18690	18690	18690	0
88	20241024	175500	289878740	18690	18690	18690	18690	0
89	20241024	175400	289878740	18690	18690	18690	18690	0
90	20241024	175300	289878740	18690	18690	18690	18690	0
91	20241024	175200	289878740	18690	18690	18690	18690	0
92	20241024	175100	289878740	18690	18690	18690	18690	18
93	20241024	175000	289878740	18690	18690	18690	18690	0
94	20241024	174900	289878740	18690	18690	18690	18690	0
95	20241024	174800	289878740	18690	18690	18690	18690	0
96	20241024	174700	289878740	18690	18690	18690	18690	0
97	20241024	174600	289878740	18690	18690	18690	18690	0
98	20241024	174500	289878740	18690	18690	18690	18690	0
99	20241024	174400	289878740	18690	18690	18690	18690	0
100	20241024	174300	289878740	18690	18690	18690	18690	0
101	20241024	174200	289878740	18690	18690	18690	18690	0
102	20241024	174100	289878740	18690	18690	18690	18690	0
103	20241024	174000	289878740	18690	18690	18690	18690	0
104	20241024	173900	289878740	18690	18690	18690	18690	0
105	20241024	173800	289878740	18690	18690	18690	18690	0
106	20241024	173700	289878740	18690	18690	18690	18690	0
107	20241024	173600	289878740	18690	18690	18690	18690	0
108	20241024	173500	289878740	18690	18690	18690	18690	0
109	20241024	173400	289878740	18690	18690	18690	18690	0
110	20241024	173300	289878740	18690	18690	18690	18690	0
111	20241024	173200	289878740	18690	18690	18690	18690	0
112	20241024	173100	289878740	18690	18690	18690	18690	0
113	20241024	173000	289878740	18690	18690	18690	18690	0
114	20241024	172900	289878740	18690	18690	18690	18690	0
115	20241024	172800	289878740	18690	18690	18690	18690	0
116	20241024	172700	289878740	18690	18690	18690	18690	0
117	20241024	172600	289878740	18690	18690	18690	18690	0
118	20241024	172500	289878740	18690	18690	18690	18690	0
119	20241024	172400	289878740	18690	18690	18690	18690	0
120	20241024	172300	289878740	18690	18690	18690	18690	0
121	20241024	172200	289878740	18690	18690	18690	18690	0
122	20241024	172100	289878740	18690	18690	18690	18690	18
123	20241024	172000	289878740	18690	18690	18690	18690	0
124	20241024	171900	289878740	18690	18690	18690	18690	0
125	20241024	171800	289878740	18690	18690	18690	18690	0
126	20241024	171700	289878740	18690	18690	18690	18690	0
127	20241024	171600	289878740	18690	18690	18690	18690	0
128	20241024	171500	289878740	18690	18690	18690	18690	0
129	20241024	171400	289878740	18690	18690	18690	18690	0
130	20241024	171300	289878740	18690	18690	18690	18690	0
131	20241024	171200	289878740	18690	18690	18690	18690	0
132	20241024	171100	289878740	18690	18690	18690	18690	0
133	20241024	171000	289878740	18690	18690	18690	18690	0
134	20241024	170900	289878740	18690	18690	18690	18690	0
135	20241024	170800	289878740	18690	18690	18690	18690	0
136	20241024	170700	289878740	18690	18690	18690	18690	0
137	20241024	170600	289878740	18690	18690	18690	18690	0
138	20241024	170500	289878740	18690	18690	18690	18690	0
139	20241024	170400	289878740	18690	18690	18690	18690	0
140	20241024	170300	289878740	18690	18690	18690	18690	0
141	20241024	170200	289878740	18690	18690	18690	18690	0
142	20241024	170100	289878740	18690	18690	18690	18690	0
143	20241024	170000	289878740	18690	18690	18690	18690	0
144	20241024	165900	289878740	18690	18690	18690	18690	0
145	20241024	165800	289878740	18690	18690	18690	18690	0
146	20241024	165700	289878740	18690	18690	18690	18690	0
147	20241024	165600	289878740	18690	18690	18690	18690	0
148	20241024	165500	289878740	18690	18690	18690	18690	0
149	20241024	165400	289878740	18690	18690	18690	18690	0
150	20241024	165300	289878740	18690	18690	18690	18690	0
151	20241024	165200	289878740	18690	18690	18690	18690	0
152	20241024	165100	289878740	18690	18690	18690	18690	18
153	20241024	165000	289878740	18690	18690	18690	18690	0
154	20241024	164900	289878740	18690	18690	18690	18690	0
155	20241024	164800	289878740	18690	18690	18690	18690	0
156	20241024	164700	289878740	18690	18690	18690	18690	0
157	20241024	164600	289878740	18690	18690	18690	18690	0
158	20241024	164500	289878740	18690	18690	18690	18690	0
159	20241024	164400	289878740	18690	18690	18690	18690	0
160	20241024	164300	289878740	18690	18690	18690	18690	0
161	20241024	164200	289878740	18690	18690	18690	18690	0
162	20241024	164100	289878740	18690	18690	18690	18690	0
163	20241024	164000	289878740	18690	18690	18690	18690	0
164	20241024	163900	289878740	18690	18690	18690	18690	0
165	20241024	163800	289878740	18690	18690	18690	18690	0
166	20241024	163700	289878740	18690	18690	18690	18690	0
167	20241024	163600	289878740	18690	18690	18690	18690	0
168	20241024	163500	289878740	18690	18690	18690	18690	0
169	20241024	163400	289878740	18690	18690	18690	18690	0
170	20241024	163300	289878740	18690	18690	18690	18690	0
171	20241024	163200	289878740	18690	18690	18690	18690	0
172	20241024	163100	289878740	18690	18690	18690	18690	0
173	20241024	163000	289878740	18690	18690	18690	18690	0
174	20241024	162900	289878740	18690	18690	18690	18690	0
175	20241024	162800	289878740	18690	18690	18690	18690	0
176	20241024	162700	289878740	18690	18690	18690	18690	0
177	20241024	162600	289878740	18690	18690	18690	18690	0
178	20241024	162500	289878740	18690	18690	18690	18690	0
179	20241024	162400	289878740	18690	18690	18690	18690	0
180	20241024	162300	289878740	18690	18690	18690	18690	0
181	20241024	162200	289878740	18690	18690	18690	18690	0
182	20241024	162100	289878740	18690	18690	18690	18690	18
183	20241024	162000	289878740	18690	18690	18690	18690	0
184	20241024	161900	289878740	18690	18690	18690	18690	0
185	20241024	161800	289878740	18690	18690	18690	18690	0
186	20241024	161700	289878740	18690	18690	18690	18690	0
187	20241024	161600	289878740	18690	18690	18690	18690	0
188	20241024	161500	289878740	18690	18690	18690	18690	0
189	20241024	161400	289878740	18690	18690	18690	18690	0
190	20241024	161300	289878740	18690	18690	18690	18690	0
191	20241024	161200	289878740	18690	18690	18690	18690	0
192	20241024	161100	289878740	18690	18690	18690	18690	0
193	20241024	161000	289878740	18690	18690	18690	18690	0
194	20241024	160900	289878740	18690	18690	18690	18690	0
195	20241024	160800	289878740	18690	18690	18690	18690	0
196	20241024	160700	289878740	18690	18690	18690	18690	0
197	20241024	160600	289878740	18690	18690	18690	18690	0
198	20241024	160500	289878740	18690	18690	18690	18690	0
199	20241024	160400	289878740	18690	18690	18690	18690	0
200	20241024	160300	289878740	18690	18690	18690	18690	0
201	20241024	160200	289878740	18690	18690	18690	18690	0
202	20241024	160100	289878740	18690	18690	18690	18690	0
203	20241024	160000	289878740	18690	18690	18690	18690	0
204	20241024	155900	289878740	18690	18690	18690	18690	0
205	20241024	155800	289878740	18690	18690	18690	18690	0
206	20241024	155700	289878740	18690	18690	18690	18690	0
207	20241024	155600	289878740	18690	18690	18690	18690	0
208	20241024	155500	289878740	18690	18690	18690	18690	0
209	20241024	155400	289878740	18690	18690	18690	18690	0
210	20241024	155300	289878740	18690	18690	18690	18690	0
211	20241024	155200	289878740	18690	18690	18690	18690	0
212	20241024	155100	289878740	18690	18690	18690	18690	18
213	20241024	155000	289878740	18690	18690	18690	18690	0
214	20241024	154900	289878740	18690	18690	18690	18690	0
215	20241024	154800	289878740	18690	18690	18690	18690	0
216	20241024	154700	289878740	18690	18690	18690	18690	0
217	20241024	154600	289878740	18690	18690	18690	18690	0
218	20241024	154500	289878740	18690	18690	18690	18690	0
219	20241024	154400	289878740	18690	18690	18690	18690	0
220	20241024	154300	289878740	18690	18690	18690	18690	0
221	20241024	154200	289878740	18690	18690	18690	18690	0
222	20241024	154100	289878740	18690	18690	18690	18690	0
223	20241024	154000	289878740	18690	18690	18690	18690	0
224	20241024	153900	289878740	18690	18690	18690	18690	0
225	20241024	153800	289878740	18690	18690	18690	18690	0
226	20241024	153700	289878740	18690	18690	18690	18690	0
227	20241024	153600	289878740	18690	18690	18690	18690	0
228	20241024	153500	289878740	18690	18690	18690	18690	0
229	20241024	153400	289878740	18690	18690	18690	18690	0
230	20241024	153300	289878740	18690	18690	18690	18690	0
231	20241024	153200	289878740	18690	18690	18690	18690	0
232	20241024	153100	289878740	18690	18690	18690	18690	0
233	20241024	153000	289878740	18690	18690	18690	18690	18
234	20241024	152900	289542320	18740	18740	18740	18740	0
235	20241024	152800	289542320	18740	18740	18740	18740	0
236	20241024	152700	289542320	18740	18740	18740	18740	0
237	20241024	152600	289542320	18740	18740	18740	18740	0
238	20241024	152500	289542320	18740	18740	18740	18740	0
239	20241024	152400	289542320	18740	18740	18740	18740	0
240	20241024	152300	289542320	18740	18740	18740	18740	0
241	20241024	152200	289542320	18740	18740	18740	18740	0
242	20241024	152100	289542320	18740	18740	18740	18740	0
243	20241024	152000	289542320	18740	18740	18740	18740	0
244	20241024	151900	289542320	18740	18600	18740	18520	8
245	20241024	151800	289393850	18600	18600	18600	18600	0
246	20241024	151700	289393850	18600	18600	18600	18600	0
247	20241024	151600	289393850	18600	18520	18600	18520	664
248	20241024	151500	277059450	18570	18570	18570	18570	3
249	20241024	151400	277003740	18580	18580	18580	18580	5
250	20241024	151300	276910840	18600	18600	18600	18600	0
251	20241024	151200	276910840	18600	18600	18600	18600	0
252	20241024	151100	276910840	18600	18600	18600	18600	1
253	20241024	151000	276892240	18580	18590	18590	18580	26
254	20241024	150900	276408960	18600	18600	18600	18600	20
255	20241024	150800	276036960	18600	18600	18600	18600	26
256	20241024	150700	275553360	18600	18600	18600	18600	0
257	20241024	150600	275553360	18600	18600	18600	18600	199
258	20241024	150500	271851960	18600	18600	18600	18600	0
259	20241024	150400	271851960	18600	18600	18650	18600	1487
260	20241024	150300	244191760	18600	18600	18600	18600	1
261	20241024	150200	244173160	18580	18600	18600	18580	11
262	20241024	150100	243968580	18600	18580	18600	18580	31
263	20241024	150000	243392000	18600	18530	18600	18530	229
264	20241024	145900	239139640	18540	18660	18660	18530	1196
265	20241024	145800	216886980	18700	18750	18750	18700	878
266	20241024	145700	200445400	18790	18790	18790	18790	0
267	20241024	145600	200445400	18790	18790	18790	18790	0
268	20241024	145500	200445400	18790	18790	18790	18790	0
269	20241024	145400	200445400	18790	18790	18790	18790	0
270	20241024	145300	200445400	18790	18790	18790	18790	2
271	20241024	145200	200407820	18790	18790	18790	18790	0
272	20241024	145100	200407820	18790	18790	18790	18790	0
273	20241024	145000	200407820	18790	18790	18790	18790	1
274	20241024	144900	200389030	18800	18800	18800	18800	0
275	20241024	144800	200389030	18800	18800	18800	18800	0
276	20241024	144700	200389030	18800	18800	18800	18800	0
277	20241024	144600	200389030	18800	18800	18800	18800	0
278	20241024	144500	200389030	18800	18800	18800	18800	0
279	20241024	144400	200389030	18800	18800	18800	18800	0
280	20241024	144300	200389030	18800	18800	18800	18800	0
281	20241024	144200	200389030	18800	18800	18800	18800	1
282	20241024	144100	200370230	18790	18790	18790	18790	49
283	20241024	144000	199449520	18790	18750	18790	18750	10
284	20241024	143900	199261980	18790	18790	18790	18790	0
285	20241024	143800	199261980	18790	18790	18790	18790	0
286	20241024	143700	199261980	18790	18780	18790	18780	4
287	20241024	143600	199186850	18740	18740	18740	18740	352
288	20241024	143500	192590370	18790	18790	18790	18790	0
289	20241024	143400	192590370	18790	18790	18790	18790	0
290	20241024	143300	192590370	18790	18790	18790	18790	0
291	20241024	143200	192590370	18790	18790	18790	18790	0
292	20241024	143100	192590370	18790	18790	18790	18790	0
293	20241024	143000	192590370	18790	18790	18790	18790	0
294	20241024	142900	192590370	18790	18740	18790	18740	7
295	20241024	142800	192459140	18790	18790	18790	18790	0
296	20241024	142700	192459140	18790	18750	18790	18740	44
297	20241024	142600	191634310	18790	18790	18790	18790	0
298	20241024	142500	191634310	18790	18790	18790	18790	0
299	20241024	142400	191634310	18790	18790	18790	18790	0
300	20241024	142300	191634310	18790	18790	18790	18790	0
301	20241024	142200	191634310	18790	18790	18790	18790	0
302	20241024	142100	191634310	18790	18790	18790	18790	0
303	20241024	142000	191634310	18790	18790	18790	18790	0
304	20241024	141900	191634310	18790	18790	18790	18790	0
305	20241024	141800	191634310	18790	18790	18790	18790	5
306	20241024	141700	191540360	18790	18790	18790	18790	0
307	20241024	141600	191540360	18790	18790	18790	18790	1
308	20241024	141500	191521570	18800	18800	18800	18800	0
309	20241024	141400	191521570	18800	18800	18800	18800	0
310	20241024	141300	191521570	18800	18800	18800	18800	0
311	20241024	141200	191521570	18800	18800	18800	18800	0
312	20241024	141100	191521570	18800	18790	18800	18790	2
313	20241024	141000	191483980	18740	18740	18740	18740	105
314	20241024	140900	189516280	18790	18790	18790	18790	0
315	20241024	140800	189516280	18790	18790	18790	18790	2
316	20241024	140700	189478700	18740	18740	18740	18740	5
317	20241024	140600	189385000	18800	18800	18800	18800	0
318	20241024	140500	189385000	18800	18800	18800	18800	0
319	20241024	140400	189385000	18800	18800	18800	18800	0
320	20241024	140300	189385000	18800	18800	18800	18800	0
321	20241024	140200	189385000	18800	18800	18800	18800	0
322	20241024	140100	189385000	18800	18800	18800	18800	0
323	20241024	140000	189385000	18800	18800	18800	18800	0
324	20241024	135900	189385000	18800	18800	18800	18800	0
325	20241024	135800	189385000	18800	18800	18800	18800	0
326	20241024	135700	189385000	18800	18800	18800	18800	0
327	20241024	135600	189385000	18800	18800	18800	18800	0
328	20241024	135500	189385000	18800	18800	18800	18800	0
329	20241024	135400	189385000	18800	18800	18800	18800	0
330	20241024	135300	189385000	18800	18800	18800	18800	0
331	20241024	135200	189385000	18800	18800	18800	18800	0
332	20241024	135100	189385000	18800	18800	18800	18800	0
333	20241024	135000	189385000	18800	18800	18800	18800	0
334	20241024	134900	189385000	18800	18800	18800	18800	0
335	20241024	134800	189385000	18800	18800	18800	18800	0
336	20241024	134700	189385000	18800	18800	18800	18800	0
337	20241024	134600	189385000	18800	18800	18800	18800	0
338	20241024	134500	189385000	18800	18800	18800	18800	0
339	20241024	134400	189385000	18800	18800	18800	18800	0
340	20241024	134300	189385000	18800	18800	18800	18800	1
341	20241024	134200	189366200	18740	18740	18740	18740	4
342	20241024	134100	189291240	18800	18800	18800	18800	0
343	20241024	134000	189291240	18800	18800	18800	18800	0
344	20241024	133900	189291240	18800	18800	18800	18800	110
345	20241024	133800	187223240	18800	18800	18800	18800	0
346	20241024	133700	187223240	18800	18800	18800	18800	0
347	20241024	133600	187223240	18800	18800	18800	18800	11
348	20241024	133500	187016440	18800	18800	18800	18800	0
349	20241024	133400	187016440	18800	18800	18800	18800	0
350	20241024	133300	187016440	18800	18800	18800	18800	0
351	20241024	133200	187016440	18800	18800	18800	18800	4
352	20241024	133100	186941240	18800	18800	18800	18800	1
353	20241024	133000	186922440	18740	18740	18740	18740	0
354	20241024	132900	186922440	18740	18740	18740	18740	0
355	20241024	132800	186922440	18740	18740	18740	18740	4
356	20241024	132700	186847480	18800	18800	18800	18800	0
357	20241024	132600	186847480	18800	18800	18800	18800	0
358	20241024	132500	186847480	18800	18800	18800	18800	0
359	20241024	132400	186847480	18800	18800	18800	18800	0
360	20241024	132300	186847480	18800	18800	18800	18800	0
361	20241024	132200	186847480	18800	18800	18800	18800	0
362	20241024	132100	186847480	18800	18800	18800	18800	0
363	20241024	132000	186847480	18800	18800	18800	18800	0
364	20241024	131900	186847480	18800	18800	18800	18800	0
365	20241024	131800	186847480	18800	18800	18800	18800	0
366	20241024	131700	186847480	18800	18800	18800	18800	0
367	20241024	131600	186847480	18800	18800	18800	18800	0
368	20241024	131500	186847480	18800	18800	18800	18800	0
369	20241024	131400	186847480	18800	18800	18800	18800	1
370	20241024	131300	186828680	18800	18800	18800	18800	0
371	20241024	131200	186828680	18800	18800	18800	18800	0
372	20241024	131100	186828680	18800	18800	18800	18800	0
373	20241024	131000	186828680	18800	18800	18800	18800	0
374	20241024	130900	186828680	18800	18800	18800	18800	0
375	20241024	130800	186828680	18800	18800	18800	18800	0
376	20241024	130700	186828680	18800	18800	18800	18800	0
377	20241024	130600	186828680	18800	18800	18800	18800	0
378	20241024	130500	186828680	18800	18800	18800	18800	0
379	20241024	130400	186828680	18800	18800	18800	18800	0
380	20241024	130300	186828680	18800	18800	18800	18800	0
381	20241024	130200	186828680	18800	18800	18800	18800	0
382	20241024	130100	186828680	18800	18800	18800	18800	5
383	20241024	130000	186734680	18800	18800	18800	18800	0
384	20241024	125900	186734680	18800	18800	18800	18800	5
385	20241024	125800	186640680	18800	18800	18800	18800	0
386	20241024	125700	186640680	18800	18800	18800	18800	0
387	20241024	125600	186640680	18800	18800	18800	18800	0
388	20241024	125500	186640680	18800	18800	18800	18800	0
389	20241024	125400	186640680	18800	18800	18800	18800	0
390	20241024	125300	186640680	18800	18800	18800	18800	0
391	20241024	125200	186640680	18800	18800	18800	18800	1
392	20241024	125100	186621880	18730	18730	18730	18730	0
393	20241024	125000	186621880	18730	18730	18730	18730	4
394	20241024	124900	186546960	18800	18800	18800	18800	0
395	20241024	124800	186546960	18800	18800	18800	18800	0
396	20241024	124700	186546960	18800	18800	18800	18800	0
397	20241024	124600	186546960	18800	18800	18800	18800	0
398	20241024	124500	186546960	18800	18800	18800	18800	0
399	20241024	124400	186546960	18800	18800	18800	18800	0
400	20241024	124300	186546960	18800	18800	18800	18800	0
401	20241024	124200	186546960	18800	18800	18800	18800	0
402	20241024	124100	186546960	18800	18800	18800	18800	0
403	20241024	124000	186546960	18800	18800	18800	18800	0
404	20241024	123900	186546960	18800	18800	18800	18800	0
405	20241024	123800	186546960	18800	18800	18800	18800	0
406	20241024	123700	186546960	18800	18800	18800	18800	0
407	20241024	123600	186546960	18800	18800	18800	18800	0
408	20241024	123500	186546960	18800	18800	18800	18800	1
409	20241024	123400	186528160	18800	18800	18800	18800	0
410	20241024	123300	186528160	18800	18800	18800	18800	0
411	20241024	123200	186528160	18800	18800	18800	18800	0
412	20241024	123100	186528160	18800	18800	18800	18800	0
413	20241024	123000	186528160	18800	18800	18800	18800	0
414	20241024	122900	186528160	18800	18800	18800	18800	0
415	20241024	122800	186528160	18800	18800	18800	18800	0
416	20241024	122700	186528160	18800	18800	18800	18800	0
417	20241024	122600	186528160	18800	18800	18800	18800	0
418	20241024	122500	186528160	18800	18800	18800	18800	0
419	20241024	122400	186528160	18800	18800	18800	18800	0
420	20241024	122300	186528160	18800	18800	18800	18800	0
421	20241024	122200	186528160	18800	18800	18800	18800	0
422	20241024	122100	186528160	18800	18800	18800	18800	0
423	20241024	122000	186528160	18800	18800	18800	18800	0
424	20241024	121900	186528160	18800	18800	18800	18800	0
425	20241024	121800	186528160	18800	18800	18800	18800	0
426	20241024	121700	186528160	18800	18800	18800	18800	0
427	20241024	121600	186528160	18800	18800	18800	18800	0
428	20241024	121500	186528160	18800	18800	18800	18800	0
429	20241024	121400	186528160	18800	18800	18800	18800	0
430	20241024	121300	186528160	18800	18800	18800	18800	5
431	20241024	121200	186434160	18800	18800	18800	18800	0
432	20241024	121100	186434160	18800	18800	18800	18800	0
433	20241024	121000	186434160	18800	18800	18800	18800	0
434	20241024	120900	186434160	18800	18800	18800	18800	0
435	20241024	120800	186434160	18800	18800	18800	18800	1
436	20241024	120700	186415360	18790	18790	18790	18790	0
437	20241024	120600	186415360	18790	18790	18790	18790	11
438	20241024	120500	186208670	18790	18790	18790	18790	0
439	20241024	120400	186208670	18790	18790	18790	18790	0
440	20241024	120300	186208670	18790	18790	18790	18790	0
441	20241024	120200	186208670	18790	18740	18790	18740	1100
442	20241024	120100	165574660	18750	18750	18750	18750	25
443	20241024	120000	165105910	18750	18750	18750	18750	0
444	20241024	115900	165105910	18750	18750	18750	18750	0
445	20241024	115800	165105910	18750	18750	18750	18750	0
446	20241024	115700	165105910	18750	18750	18750	18750	0
447	20241024	115600	165105910	18750	18750	18750	18750	0
448	20241024	115500	165105910	18750	18750	18750	18750	1
449	20241024	115400	165087160	18760	18760	18760	18760	0
450	20241024	115300	165087160	18760	18760	18760	18760	0
451	20241024	115200	165087160	18760	18760	18760	18760	0
452	20241024	115100	165087160	18760	18760	18760	18760	0
453	20241024	115000	165087160	18760	18760	18760	18760	0
454	20241024	114900	165087160	18760	18760	18760	18760	1
455	20241024	114800	165068400	18700	18700	18700	18700	0
456	20241024	114700	165068400	18700	18700	18700	18700	0
457	20241024	114600	165068400	18700	18700	18700	18700	307
458	20241024	114500	159327500	18700	18700	18700	18700	1
459	20241024	114400	159308800	18660	18660	18660	18660	0
460	20241024	114300	159308800	18660	18660	18660	18660	0
461	20241024	114200	159308800	18660	18660	18660	18660	0
462	20241024	114100	159308800	18660	18660	18660	18660	12
463	20241024	114000	159084880	18700	18700	18700	18700	1
464	20241024	113900	159066180	18660	18660	18660	18660	0
465	20241024	113800	159066180	18660	18660	18660	18660	4
466	20241024	113700	158991540	18700	18700	18700	18700	0
467	20241024	113600	158991540	18700	18700	18700	18700	0
468	20241024	113500	158991540	18700	18700	18700	18700	0
469	20241024	113400	158991540	18700	18700	18700	18700	0
470	20241024	113300	158991540	18700	18700	18700	18700	0
471	20241024	113200	158991540	18700	18700	18700	18700	0
472	20241024	113100	158991540	18700	18700	18700	18700	0
473	20241024	113000	158991540	18700	18700	18700	18700	0
474	20241024	112900	158991540	18700	18700	18700	18700	0
475	20241024	112800	158991540	18700	18700	18700	18700	0
476	20241024	112700	158991540	18700	18700	18700	18700	0
477	20241024	112600	158991540	18700	18700	18700	18700	0
478	20241024	112500	158991540	18700	18700	18700	18700	0
479	20241024	112400	158991540	18700	18700	18700	18700	0
480	20241024	112300	158991540	18700	18700	18700	18700	0
481	20241024	112200	158991540	18700	18700	18700	18700	0
482	20241024	112100	158991540	18700	18700	18700	18700	0
483	20241024	112000	158991540	18700	18700	18700	18700	0
484	20241024	111900	158991540	18700	18700	18700	18700	0
485	20241024	111800	158991540	18700	18700	18700	18700	0
486	20241024	111700	158991540	18700	18700	18700	18700	0
487	20241024	111600	158991540	18700	18700	18700	18700	1
488	20241024	111500	158972840	18700	18700	18700	18700	0
489	20241024	111400	158972840	18700	18700	18700	18700	1
490	20241024	111300	158954140	18660	18660	18660	18660	5
491	20241024	111200	158860840	18700	18700	18700	18700	0
492	20241024	111100	158860840	18700	18700	18700	18700	0
493	20241024	111000	158860840	18700	18700	18700	18700	0
494	20241024	110900	158860840	18700	18700	18700	18700	0
495	20241024	110800	158860840	18700	18700	18700	18700	0
496	20241024	110700	158860840	18700	18700	18700	18700	0
497	20241024	110600	158860840	18700	18700	18700	18700	0
498	20241024	110500	158860840	18700	18700	18700	18700	0
499	20241024	110400	158860840	18700	18700	18700	18700	0
500	20241024	110300	158860840	18700	18700	18700	18700	0
501	20241024	110200	158860840	18700	18700	18700	18700	0
502	20241024	110100	158860840	18700	18700	18700	18700	0
503	20241024	110000	158860840	18700	18700	18700	18700	0
504	20241024	105900	158860840	18700	18700	18700	18700	0
505	20241024	105800	158860840	18700	18700	18700	18700	0
506	20241024	105700	158860840	18700	18700	18700	18700	1
507	20241024	105600	158842140	18630	18520	18630	18520	3
508	20241024	105500	158786470	18520	18520	18520	18520	1
509	20241024	105400	158767950	18700	18700	18700	18700	0
510	20241024	105300	158767950	18700	18700	18700	18700	0
511	20241024	105200	158767950	18700	18700	18700	18700	0
512	20241024	105100	158767950	18700	18700	18700	18700	0
513	20241024	105000	158767950	18700	18700	18700	18700	0
514	20241024	104900	158767950	18700	18700	18700	18700	0
515	20241024	104800	158767950	18700	18700	18700	18700	0
516	20241024	104700	158767950	18700	18700	18700	18700	0
517	20241024	104600	158767950	18700	18700	18700	18700	0
518	20241024	104500	158767950	18700	18700	18700	18700	0
519	20241024	104400	158767950	18700	18700	18700	18700	0
520	20241024	104300	158767950	18700	18650	18700	18650	2
521	20241024	104200	158730600	18510	18690	18690	18510	19
522	20241024	104100	158375680	18690	18690	18690	18690	10
523	20241024	104000	158188780	18700	18700	18700	18700	197
524	20241024	103900	154504880	18760	18760	18760	18760	0
525	20241024	103800	154504880	18760	18760	18760	18760	0
526	20241024	103700	154504880	18760	18760	18760	18760	0
527	20241024	103600	154504880	18760	18760	18760	18760	0
528	20241024	103500	154504880	18760	18760	18760	18760	1
529	20241024	103400	154486120	18700	18700	18700	18700	203
530	20241024	103300	150690020	18690	18690	18690	18690	0
531	20241024	103200	150690020	18690	18690	18690	18690	0
532	20241024	103100	150690020	18690	18690	18690	18690	24
533	20241024	103000	150241460	18700	18700	18700	18700	0
534	20241024	102900	150241460	18700	18700	18700	18700	1
535	20241024	102800	150222760	18700	18700	18700	18700	0
536	20241024	102700	150222760	18700	18700	18700	18700	0
537	20241024	102600	150222760	18700	18570	18700	18570	4
538	20241024	102500	150148250	18570	18560	18570	18560	183
539	20241024	102400	146750040	18560	18510	18560	18460	605
540	20241024	102300	135577450	18560	18560	18560	18560	0
541	20241024	102200	135577450	18560	18550	18560	18500	1201
542	20241024	102100	113358560	18560	18560	18560	18560	6
543	20241024	102000	113247200	18560	18560	18560	18560	0
544	20241024	101900	113247200	18560	18550	18560	18550	506
545	20241024	101800	103860840	18560	18550	18560	18550	202
546	20241024	101700	100113730	18560	18560	18560	18560	13
547	20241024	101600	99872450	18600	18600	18600	18600	0
548	20241024	101500	99872450	18600	18560	18600	18500	2010
549	20241024	101400	62668490	18690	18630	18690	18630	2
550	20241024	101300	62631170	18550	18640	18640	18550	500
551	20241024	101200	53343080	18690	18690	18690	18690	0
552	20241024	101100	53343080	18690	18690	18690	18690	0
553	20241024	101000	53343080	18690	18690	18690	18690	0
554	20241024	100900	53343080	18690	18690	18690	18690	0
555	20241024	100800	53343080	18690	18690	18690	18690	0
556	20241024	100700	53343080	18690	18690	18690	18690	0
557	20241024	100600	53343080	18690	18690	18690	18690	0
558	20241024	100500	53343080	18690	18690	18690	18690	0
559	20241024	100400	53343080	18690	18690	18690	18690	0
560	20241024	100300	53343080	18690	18690	18690	18690	0
561	20241024	100200	53343080	18690	18680	18690	18680	2
562	20241024	100100	53305710	18680	18670	18680	18670	215
563	20241024	100000	49290630	18660	18660	18660	18660	0
564	20241024	095900	49290630	18660	18660	18660	18660	0
565	20241024	095800	49290630	18660	18660	18660	18660	2
566	20241024	095700	49253310	18600	18600	18600	18600	0
567	20241024	095600	49253310	18600	18600	18600	18600	2
568	20241024	095500	49216110	18670	18640	18670	18550	1001
569	20241024	095400	30625060	18780	18780	18780	18780	1
570	20241024	095300	30606280	18640	18640	18640	18640	0
571	20241024	095200	30606280	18640	18640	18640	18640	6
572	20241024	095100	30494440	18640	18640	18640	18640	0
573	20241024	095000	30494440	18640	18640	18640	18640	0
574	20241024	094900	30494440	18640	18700	18700	18640	1516
575	20241024	094800	2206840	18800	18800	18800	18800	0
576	20241024	094700	2206840	18800	18800	18800	18800	0
577	20241024	094600	2206840	18800	18800	18800	18800	0
578	20241024	094500	2206840	18800	18800	18800	18800	0
579	20241024	094400	2206840	18800	18800	18800	18800	0
580	20241024	094300	2206840	18800	18800	18800	18800	0
581	20241024	094200	2206840	18800	18800	18800	18800	0
582	20241024	094100	2206840	18800	18800	18800	18800	0
583	20241024	094000	2206840	18800	18800	18800	18800	0
584	20241024	093900	2206840	18800	18800	18800	18800	1
585	20241024	093800	2188040	18800	18800	18800	18800	0
586	20241024	093700	2188040	18800	18800	18800	18800	0
587	20241024	093600	2188040	18800	18800	18800	18800	0
588	20241024	093500	2188040	18800	18800	18800	18800	0
589	20241024	093400	2188040	18800	18800	18800	18800	0
590	20241024	093300	2188040	18800	18800	18800	18800	1
591	20241024	093200	2169240	18800	18800	18800	18800	0
592	20241024	093100	2169240	18800	18800	18800	18800	0
593	20241024	093000	2169240	18800	18800	18800	18800	2
594	20241024	092900	2131640	18800	18800	18800	18800	0
595	20241024	092800	2131640	18800	18800	18800	18800	5
596	20241024	092700	2037640	18800	18800	18800	18800	0
597	20241024	092600	2037640	18800	18800	18800	18800	0
598	20241024	092500	2037640	18800	18800	18800	18800	0
599	20241024	092400	2037640	18800	18800	18800	18800	0
600	20241024	092300	2037640	18800	18800	18800	18800	0
601	20241024	092200	2037640	18800	18800	18800	18800	0
602	20241024	092100	2037640	18800	18800	18800	18800	0
603	20241024	092000	2037640	18800	18800	18800	18800	0
604	20241024	091900	2037640	18800	18800	18800	18800	0
605	20241024	091800	2037640	18800	18800	18800	18800	0
606	20241024	091700	2037640	18800	18800	18800	18800	0
607	20241024	091600	2037640	18800	18800	18800	18800	0
608	20241024	091500	2037640	18800	18800	18800	18800	0
609	20241024	091400	2037640	18800	18800	18800	18800	0
610	20241024	091300	2037640	18800	18800	18800	18800	1
611	20241024	091200	2018840	18660	18660	18660	18660	0
612	20241024	091100	2018840	18660	18660	18660	18660	19
613	20241024	091000	1664300	18710	18710	18710	18710	0
614	20241024	090900	1664300	18710	18710	18710	18710	0
615	20241024	090800	1664300	18710	18710	18710	18710	0
616	20241024	090700	1664300	18710	18660	18710	18660	4
617	20241024	090600	1589560	18700	18700	18700	18700	1
618	20241024	090500	1570860	18730	18730	18730	18730	0
619	20241024	090400	1570860	18730	18730	18730	18730	0
620	20241024	090300	1570860	18730	18730	18730	18730	0
621	20241024	090200	1570860	18730	18730	18730	18730	0
622	20241024	090100	1570860	18730	18730	18730	18730	0
623	20241024	090000	1570860	18730	18690	18730	18690	84