KissMeData/001770/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183500	103808300	18610	18610	18610	18610	52
3	20241023	183400	103808300	18610	18610	18610	18610	0
4	20241023	183300	103808300	18610	18610	18610	18610	0
5	20241023	183200	103808300	18610	18610	18610	18610	0
6	20241023	183100	103808300	18610	18610	18610	18610	0
7	20241023	183000	103808300	18610	18610	18610	18610	0
8	20241023	182900	103808300	18610	18610	18610	18610	0
9	20241023	182800	103808300	18610	18610	18610	18610	0
10	20241023	182700	103808300	18610	18610	18610	18610	0
11	20241023	182600	103808300	18610	18610	18610	18610	0
12	20241023	182500	103808300	18610	18610	18610	18610	0
13	20241023	182400	103808300	18610	18610	18610	18610	0
14	20241023	182300	103808300	18610	18610	18610	18610	0
15	20241023	182200	103808300	18610	18610	18610	18610	0
16	20241023	182100	103808300	18610	18610	18610	18610	0
17	20241023	182000	103808300	18610	18610	18610	18610	0
18	20241023	181900	103808300	18610	18610	18610	18610	0
19	20241023	181800	103808300	18610	18610	18610	18610	0
20	20241023	181700	103808300	18610	18610	18610	18610	0
21	20241023	181600	103808300	18610	18610	18610	18610	0
22	20241023	181500	103808300	18610	18610	18610	18610	0
23	20241023	181400	103808300	18610	18610	18610	18610	0
24	20241023	181300	103808300	18610	18610	18610	18610	0
25	20241023	181200	103808300	18610	18610	18610	18610	0
26	20241023	181100	103808300	18610	18610	18610	18610	0
27	20241023	181000	103808300	18610	18610	18610	18610	0
28	20241023	180900	103808300	18610	18610	18610	18610	0
29	20241023	180800	103808300	18610	18610	18610	18610	0
30	20241023	180700	103808300	18610	18610	18610	18610	0
31	20241023	180600	103808300	18610	18610	18610	18610	0
32	20241023	180500	103808300	18610	18610	18610	18610	52
33	20241023	180400	103808300	18610	18610	18610	18610	0
34	20241023	180300	103808300	18610	18610	18610	18610	0
35	20241023	180200	103808300	18610	18610	18610	18610	0
36	20241023	180100	103808300	18610	18610	18610	18610	0
37	20241023	180000	103808300	18610	18610	18610	18610	0
38	20241023	175900	103808300	18610	18610	18610	18610	0
39	20241023	175800	103808300	18610	18610	18610	18610	0
40	20241023	175700	103808300	18610	18610	18610	18610	0
41	20241023	175600	103808300	18610	18610	18610	18610	0
42	20241023	175500	103808300	18610	18610	18610	18610	0
43	20241023	175400	103808300	18610	18610	18610	18610	0
44	20241023	175300	103808300	18610	18610	18610	18610	0
45	20241023	175200	103808300	18610	18610	18610	18610	0
46	20241023	175100	103808300	18610	18610	18610	18610	0
47	20241023	175000	103808300	18610	18610	18610	18610	0
48	20241023	174900	103808300	18610	18610	18610	18610	0
49	20241023	174800	103808300	18610	18610	18610	18610	0
50	20241023	174700	103808300	18610	18610	18610	18610	0
51	20241023	174600	103808300	18610	18610	18610	18610	0
52	20241023	174500	103808300	18610	18610	18610	18610	0
53	20241023	174400	103808300	18610	18610	18610	18610	0
54	20241023	174300	103808300	18610	18610	18610	18610	0
55	20241023	174200	103808300	18610	18610	18610	18610	0
56	20241023	174100	103808300	18610	18610	18610	18610	0
57	20241023	174000	103808300	18610	18610	18610	18610	0
58	20241023	173900	103808300	18610	18610	18610	18610	0
59	20241023	173800	103808300	18610	18610	18610	18610	0
60	20241023	173700	103808300	18610	18610	18610	18610	0
61	20241023	173600	103808300	18610	18610	18610	18610	0
62	20241023	173500	103808300	18610	18610	18610	18610	52
63	20241023	173400	103808300	18610	18610	18610	18610	0
64	20241023	173300	103808300	18610	18610	18610	18610	0
65	20241023	173200	103808300	18610	18610	18610	18610	0
66	20241023	173100	103808300	18610	18610	18610	18610	0
67	20241023	173000	103808300	18610	18610	18610	18610	0
68	20241023	172900	103808300	18610	18610	18610	18610	0
69	20241023	172800	103808300	18610	18610	18610	18610	0
70	20241023	172700	103808300	18610	18610	18610	18610	0
71	20241023	172600	103808300	18610	18610	18610	18610	0
72	20241023	172500	103808300	18610	18610	18610	18610	0
73	20241023	172400	103808300	18610	18610	18610	18610	0
74	20241023	172300	103808300	18610	18610	18610	18610	0
75	20241023	172200	103808300	18610	18610	18610	18610	0
76	20241023	172100	103808300	18610	18610	18610	18610	0
77	20241023	172000	103808300	18610	18610	18610	18610	0
78	20241023	171900	103808300	18610	18610	18610	18610	0
79	20241023	171800	103808300	18610	18610	18610	18610	0
80	20241023	171700	103808300	18610	18610	18610	18610	0
81	20241023	171600	103808300	18610	18610	18610	18610	0
82	20241023	171500	103808300	18610	18610	18610	18610	0
83	20241023	171400	103808300	18610	18610	18610	18610	0
84	20241023	171300	103808300	18610	18610	18610	18610	0
85	20241023	171200	103808300	18610	18610	18610	18610	0
86	20241023	171100	103808300	18610	18610	18610	18610	0
87	20241023	171000	103808300	18610	18610	18610	18610	0
88	20241023	170900	103808300	18610	18610	18610	18610	0
89	20241023	170800	103808300	18610	18610	18610	18610	0
90	20241023	170700	103808300	18610	18610	18610	18610	0
91	20241023	170600	103808300	18610	18610	18610	18610	0
92	20241023	170500	103808300	18610	18610	18610	18610	52
93	20241023	170400	103808300	18610	18610	18610	18610	0
94	20241023	170300	103808300	18610	18610	18610	18610	0
95	20241023	170200	103808300	18610	18610	18610	18610	0
96	20241023	170100	103808300	18610	18610	18610	18610	0
97	20241023	170000	103808300	18610	18610	18610	18610	0
98	20241023	165900	103808300	18610	18610	18610	18610	0
99	20241023	165800	103808300	18610	18610	18610	18610	0
100	20241023	165700	103808300	18610	18610	18610	18610	0
101	20241023	165600	103808300	18610	18610	18610	18610	0
102	20241023	165500	103808300	18610	18610	18610	18610	0
103	20241023	165400	103808300	18610	18610	18610	18610	0
104	20241023	165300	103808300	18610	18610	18610	18610	0
105	20241023	165200	103808300	18610	18610	18610	18610	0
106	20241023	165100	103808300	18610	18610	18610	18610	0
107	20241023	165000	103808300	18610	18610	18610	18610	0
108	20241023	164900	103808300	18610	18610	18610	18610	0
109	20241023	164800	103808300	18610	18610	18610	18610	0
110	20241023	164700	103808300	18610	18610	18610	18610	0
111	20241023	164600	103808300	18610	18610	18610	18610	0
112	20241023	164500	103808300	18610	18610	18610	18610	0
113	20241023	164400	103808300	18610	18610	18610	18610	0
114	20241023	164300	103808300	18610	18610	18610	18610	0
115	20241023	164200	103808300	18610	18610	18610	18610	0
116	20241023	164100	103808300	18610	18610	18610	18610	0
117	20241023	164000	103808300	18610	18610	18610	18610	0
118	20241023	163900	103808300	18610	18610	18610	18610	0
119	20241023	163800	103808300	18610	18610	18610	18610	0
120	20241023	163700	103808300	18610	18610	18610	18610	0
121	20241023	163600	103808300	18610	18610	18610	18610	0
122	20241023	163500	103808300	18610	18610	18610	18610	52
123	20241023	163400	103808300	18610	18610	18610	18610	0
124	20241023	163300	103808300	18610	18610	18610	18610	0
125	20241023	163200	103808300	18610	18610	18610	18610	0
126	20241023	163100	103808300	18610	18610	18610	18610	0
127	20241023	163000	103808300	18610	18610	18610	18610	0
128	20241023	162900	103808300	18610	18610	18610	18610	0
129	20241023	162800	103808300	18610	18610	18610	18610	0
130	20241023	162700	103808300	18610	18610	18610	18610	0
131	20241023	162600	103808300	18610	18610	18610	18610	0
132	20241023	162500	103808300	18610	18610	18610	18610	0
133	20241023	162400	103808300	18610	18610	18610	18610	0
134	20241023	162300	103808300	18610	18610	18610	18610	0
135	20241023	162200	103808300	18610	18610	18610	18610	0
136	20241023	162100	103808300	18610	18610	18610	18610	0
137	20241023	162000	103808300	18610	18610	18610	18610	0
138	20241023	161900	103808300	18610	18610	18610	18610	0
139	20241023	161800	103808300	18610	18610	18610	18610	0
140	20241023	161700	103808300	18610	18610	18610	18610	0
141	20241023	161600	103808300	18610	18610	18610	18610	0
142	20241023	161500	103808300	18610	18610	18610	18610	0
143	20241023	161400	103808300	18610	18610	18610	18610	0
144	20241023	161300	103808300	18610	18610	18610	18610	0
145	20241023	161200	103808300	18610	18610	18610	18610	0
146	20241023	161100	103808300	18610	18610	18610	18610	0
147	20241023	161000	103808300	18610	18610	18610	18610	0
148	20241023	160900	103808300	18610	18610	18610	18610	0
149	20241023	160800	103808300	18610	18610	18610	18610	0
150	20241023	160700	103808300	18610	18610	18610	18610	0
151	20241023	160600	103808300	18610	18610	18610	18610	0
152	20241023	160500	103808300	18610	18610	18610	18610	52
153	20241023	160400	103808300	18610	18610	18610	18610	0
154	20241023	160300	103808300	18610	18610	18610	18610	0
155	20241023	160200	103808300	18610	18610	18610	18610	0
156	20241023	160100	103808300	18610	18610	18610	18610	0
157	20241023	160000	103808300	18610	18610	18610	18610	0
158	20241023	155900	103808300	18610	18610	18610	18610	0
159	20241023	155800	103808300	18610	18610	18610	18610	0
160	20241023	155700	103808300	18610	18610	18610	18610	0
161	20241023	155600	103808300	18610	18610	18610	18610	0
162	20241023	155500	103808300	18610	18610	18610	18610	0
163	20241023	155400	103808300	18610	18610	18610	18610	0
164	20241023	155300	103808300	18610	18610	18610	18610	0
165	20241023	155200	103808300	18610	18610	18610	18610	0
166	20241023	155100	103808300	18610	18610	18610	18610	0
167	20241023	155000	103808300	18610	18610	18610	18610	0
168	20241023	154900	103808300	18610	18610	18610	18610	0
169	20241023	154800	103808300	18610	18610	18610	18610	0
170	20241023	154700	103808300	18610	18610	18610	18610	0
171	20241023	154600	103808300	18610	18610	18610	18610	0
172	20241023	154500	103808300	18610	18610	18610	18610	0
173	20241023	154400	103808300	18610	18610	18610	18610	0
174	20241023	154300	103808300	18610	18610	18610	18610	0
175	20241023	154200	103808300	18610	18610	18610	18610	0
176	20241023	154100	103808300	18610	18610	18610	18610	0
177	20241023	154000	103808300	18610	18610	18610	18610	0
178	20241023	153900	103808300	18610	18610	18610	18610	0
179	20241023	153800	103808300	18610	18610	18610	18610	0
180	20241023	153700	103808300	18610	18610	18610	18610	0
181	20241023	153600	103808300	18610	18610	18610	18610	0
182	20241023	153500	103808300	18610	18610	18610	18610	52
183	20241023	153400	103808300	18610	18610	18610	18610	0
184	20241023	153300	103808300	18610	18610	18610	18610	0
185	20241023	153200	103808300	18610	18610	18610	18610	0
186	20241023	153100	103808300	18610	18610	18610	18610	0
187	20241023	153000	103808300	18610	18610	18610	18610	52
188	20241023	152900	102840580	18630	18630	18630	18630	0
189	20241023	152800	102840580	18630	18630	18630	18630	0
190	20241023	152700	102840580	18630	18630	18630	18630	0
191	20241023	152600	102840580	18630	18630	18630	18630	0
192	20241023	152500	102840580	18630	18630	18630	18630	0
193	20241023	152400	102840580	18630	18630	18630	18630	0
194	20241023	152300	102840580	18630	18630	18630	18630	0
195	20241023	152200	102840580	18630	18630	18630	18630	0
196	20241023	152100	102840580	18630	18630	18630	18630	0
197	20241023	152000	102840580	18630	18630	18630	18630	0
198	20241023	151900	102840580	18630	18630	18630	18630	1
199	20241023	151800	102821950	18340	18640	18640	18340	3
200	20241023	151700	102766620	18660	18660	18660	18660	0
201	20241023	151600	102766620	18660	18660	18660	18660	0
202	20241023	151500	102766620	18660	18660	18660	18660	0
203	20241023	151400	102766620	18660	18660	18660	18660	0
204	20241023	151300	102766620	18660	18660	18660	18660	0
205	20241023	151200	102766620	18660	18660	18660	18660	0
206	20241023	151100	102766620	18660	18620	18660	18620	95
207	20241023	151000	100995820	18620	18620	18620	18620	4
208	20241023	150900	100921340	18620	18620	18620	18620	0
209	20241023	150800	100921340	18620	18620	18620	18620	30
210	20241023	150700	100362740	18620	18620	18620	18620	0
211	20241023	150600	100362740	18620	18620	18620	18620	2
212	20241023	150500	100325500	18620	18620	18620	18620	0
213	20241023	150400	100325500	18620	18620	18620	18620	10
214	20241023	150300	100139300	18620	18610	18620	18610	580
215	20241023	150200	89344700	18600	18590	18600	18590	19
216	20241023	150100	88991340	18580	18580	18580	18580	0
217	20241023	150000	88991340	18580	18580	18580	18580	57
218	20241023	145900	87932280	18580	18580	18580	18580	0
219	20241023	145800	87932280	18580	18580	18580	18580	0
220	20241023	145700	87932280	18580	18580	18580	18580	0
221	20241023	145600	87932280	18580	18580	18580	18580	0
222	20241023	145500	87932280	18580	18580	18580	18580	44
223	20241023	145400	87114760	18590	18590	18590	18590	0
224	20241023	145300	87114760	18590	18590	18590	18590	0
225	20241023	145200	87114760	18590	18590	18590	18590	0
226	20241023	145100	87114760	18590	18590	18590	18590	0
227	20241023	145000	87114760	18590	18590	18590	18590	0
228	20241023	144900	87114760	18590	18590	18590	18590	0
229	20241023	144800	87114760	18590	18590	18590	18590	0
230	20241023	144700	87114760	18590	18590	18590	18590	0
231	20241023	144600	87114760	18590	18590	18590	18590	0
232	20241023	144500	87114760	18590	18590	18590	18590	0
233	20241023	144400	87114760	18590	18590	18590	18590	0
234	20241023	144300	87114760	18590	18590	18590	18590	0
235	20241023	144200	87114760	18590	18590	18590	18590	0
236	20241023	144100	87114760	18590	18590	18590	18590	0
237	20241023	144000	87114760	18590	18590	18590	18590	0
238	20241023	143900	87114760	18590	18590	18590	18590	0
239	20241023	143800	87114760	18590	18580	18590	18580	5
240	20241023	143700	87021850	18600	18600	18600	18600	0
241	20241023	143600	87021850	18600	18600	18600	18600	0
242	20241023	143500	87021850	18600	18600	18600	18600	0
243	20241023	143400	87021850	18600	18600	18600	18600	0
244	20241023	143300	87021850	18600	18600	18600	18600	0
245	20241023	143200	87021850	18600	18600	18600	18600	0
246	20241023	143100	87021850	18600	18600	18600	18600	0
247	20241023	143000	87021850	18600	18600	18600	18600	0
248	20241023	142900	87021850	18600	18600	18600	18600	0
249	20241023	142800	87021850	18600	18600	18600	18600	0
250	20241023	142700	87021850	18600	18600	18600	18600	0
251	20241023	142600	87021850	18600	18600	18600	18600	0
252	20241023	142500	87021850	18600	18600	18600	18600	0
253	20241023	142400	87021850	18600	18600	18600	18600	0
254	20241023	142300	87021850	18600	18600	18600	18600	0
255	20241023	142200	87021850	18600	18600	18600	18600	0
256	20241023	142100	87021850	18600	18600	18600	18600	0
257	20241023	142000	87021850	18600	18600	18600	18600	0
258	20241023	141900	87021850	18600	18600	18600	18600	1
259	20241023	141800	87003250	18610	18610	18610	18610	0
260	20241023	141700	87003250	18610	18610	18610	18610	0
261	20241023	141600	87003250	18610	18610	18610	18610	0
262	20241023	141500	87003250	18610	18610	18610	18610	1
263	20241023	141400	86984640	18620	18620	18620	18620	0
264	20241023	141300	86984640	18620	18620	18620	18620	0
265	20241023	141200	86984640	18620	18620	18620	18620	0
266	20241023	141100	86984640	18620	18620	18620	18620	0
267	20241023	141000	86984640	18620	18620	18620	18620	0
268	20241023	140900	86984640	18620	18620	18620	18620	0
269	20241023	140800	86984640	18620	18620	18620	18620	0
270	20241023	140700	86984640	18620	18620	18620	18620	0
271	20241023	140600	86984640	18620	18620	18620	18620	0
272	20241023	140500	86984640	18620	18620	18620	18620	0
273	20241023	140400	86984640	18620	18620	18620	18620	0
274	20241023	140300	86984640	18620	18620	18620	18620	0
275	20241023	140200	86984640	18620	18520	18620	18280	184
276	20241023	140100	83583390	18510	18510	18510	18510	0
277	20241023	140000	83583390	18510	18510	18510	18510	0
278	20241023	135900	83583390	18510	18510	18510	18510	0
279	20241023	135800	83583390	18510	18510	18510	18510	30
280	20241023	135700	83028090	18570	18570	18570	18570	0
281	20241023	135600	83028090	18570	18570	18570	18570	0
282	20241023	135500	83028090	18570	18570	18570	18570	0
283	20241023	135400	83028090	18570	18570	18570	18570	0
284	20241023	135300	83028090	18570	18570	18570	18570	0
285	20241023	135200	83028090	18570	18570	18570	18570	0
286	20241023	135100	83028090	18570	18570	18570	18570	0
287	20241023	135000	83028090	18570	18570	18570	18570	0
288	20241023	134900	83028090	18570	18570	18570	18570	0
289	20241023	134800	83028090	18570	18570	18570	18570	0
290	20241023	134700	83028090	18570	18570	18570	18570	0
291	20241023	134600	83028090	18570	18570	18570	18570	0
292	20241023	134500	83028090	18570	18570	18570	18570	0
293	20241023	134400	83028090	18570	18570	18570	18570	0
294	20241023	134300	83028090	18570	18570	18570	18570	0
295	20241023	134200	83028090	18570	18570	18570	18570	0
296	20241023	134100	83028090	18570	18570	18570	18570	0
297	20241023	134000	83028090	18570	18570	18570	18570	1
298	20241023	133900	83009520	18540	18540	18540	18540	0
299	20241023	133800	83009520	18540	18540	18540	18540	0
300	20241023	133700	83009520	18540	18540	18540	18540	0
301	20241023	133600	83009520	18540	18540	18540	18540	0
302	20241023	133500	83009520	18540	18540	18540	18540	0
303	20241023	133400	83009520	18540	18540	18540	18540	0
304	20241023	133300	83009520	18540	18540	18540	18540	0
305	20241023	133200	83009520	18540	18540	18540	18540	0
306	20241023	133100	83009520	18540	18540	18540	18540	0
307	20241023	133000	83009520	18540	18540	18540	18540	0
308	20241023	132900	83009520	18540	18540	18540	18540	0
309	20241023	132800	83009520	18540	18540	18540	18540	0
310	20241023	132700	83009520	18540	18540	18540	18540	0
311	20241023	132600	83009520	18540	18540	18540	18540	0
312	20241023	132500	83009520	18540	18540	18540	18540	0
313	20241023	132400	83009520	18540	18540	18540	18540	0
314	20241023	132300	83009520	18540	18540	18540	18540	0
315	20241023	132200	83009520	18540	18540	18540	18540	0
316	20241023	132100	83009520	18540	18540	18540	18540	0
317	20241023	132000	83009520	18540	18540	18540	18540	0
318	20241023	131900	83009520	18540	18540	18540	18540	0
319	20241023	131800	83009520	18540	18540	18540	18540	0
320	20241023	131700	83009520	18540	18540	18540	18540	1
321	20241023	131600	82990980	18540	18540	18540	18540	0
322	20241023	131500	82990980	18540	18540	18540	18540	0
323	20241023	131400	82990980	18540	18540	18540	18540	0
324	20241023	131300	82990980	18540	18540	18540	18540	0
325	20241023	131200	82990980	18540	18540	18540	18540	0
326	20241023	131100	82990980	18540	18540	18540	18540	0
327	20241023	131000	82990980	18540	18540	18540	18540	0
328	20241023	130900	82990980	18540	18540	18540	18540	0
329	20241023	130800	82990980	18540	18540	18540	18540	0
330	20241023	130700	82990980	18540	18540	18540	18540	0
331	20241023	130600	82990980	18540	18540	18540	18540	1
332	20241023	130500	82972440	18580	18580	18580	18580	0
333	20241023	130400	82972440	18580	18580	18580	18580	0
334	20241023	130300	82972440	18580	18510	18580	18510	50
335	20241023	130200	82044010	18500	18500	18500	18500	0
336	20241023	130100	82044010	18500	18500	18500	18500	0
337	20241023	130000	82044010	18500	18500	18500	18500	0
338	20241023	125900	82044010	18500	18500	18500	18500	0
339	20241023	125800	82044010	18500	18500	18500	18500	0
340	20241023	125700	82044010	18500	18500	18500	18500	0
341	20241023	125600	82044010	18500	18500	18500	18500	2
342	20241023	125500	82007010	18250	18250	18250	18250	0
343	20241023	125400	82007010	18250	18250	18250	18250	0
344	20241023	125300	82007010	18250	18250	18250	18250	0
345	20241023	125200	82007010	18250	18250	18250	18250	0
346	20241023	125100	82007010	18250	18250	18250	18250	0
347	20241023	125000	82007010	18250	18250	18250	18250	0
348	20241023	124900	82007010	18250	18250	18250	18250	0
349	20241023	124800	82007010	18250	18250	18250	18250	0
350	20241023	124700	82007010	18250	18250	18250	18250	0
351	20241023	124600	82007010	18250	18560	18560	18250	2
352	20241023	124500	81970200	18240	18280	18280	18140	76
353	20241023	124400	80588190	18590	18590	18590	18590	0
354	20241023	124300	80588190	18590	18590	18590	18590	0
355	20241023	124200	80588190	18590	18590	18590	18590	0
356	20241023	124100	80588190	18590	18590	18590	18590	0
357	20241023	124000	80588190	18590	18590	18590	18590	22
358	20241023	123900	80179210	18590	18590	18590	18590	0
359	20241023	123800	80179210	18590	18590	18590	18590	0
360	20241023	123700	80179210	18590	18590	18590	18590	0
361	20241023	123600	80179210	18590	18590	18590	18590	0
362	20241023	123500	80179210	18590	18590	18590	18590	701
363	20241023	123400	67147620	18600	18600	18600	18590	741
364	20241023	123300	53365110	18600	18600	18600	18600	0
365	20241023	123200	53365110	18600	18600	18600	18600	0
366	20241023	123100	53365110	18600	18600	18600	18600	0
367	20241023	123000	53365110	18600	18600	18600	18600	1
368	20241023	122900	53346510	18600	18600	18600	18600	74
369	20241023	122800	51970110	18590	18590	18590	18590	0
370	20241023	122700	51970110	18590	18590	18590	18590	0
371	20241023	122600	51970110	18590	18590	18590	18590	0
372	20241023	122500	51970110	18590	18590	18590	18590	0
373	20241023	122400	51970110	18590	18590	18590	18590	0
374	20241023	122300	51970110	18590	18590	18590	18590	0
375	20241023	122200	51970110	18590	18590	18590	18590	0
376	20241023	122100	51970110	18590	18590	18590	18590	0
377	20241023	122000	51970110	18590	18590	18590	18590	0
378	20241023	121900	51970110	18590	18590	18590	18590	0
379	20241023	121800	51970110	18590	18590	18590	18590	0
380	20241023	121700	51970110	18590	18590	18590	18590	52
381	20241023	121600	51003430	18580	18580	18580	18580	0
382	20241023	121500	51003430	18580	18580	18580	18580	0
383	20241023	121400	51003430	18580	18580	18580	18580	0
384	20241023	121300	51003430	18580	18580	18580	18580	0
385	20241023	121200	51003430	18580	18580	18580	18580	0
386	20241023	121100	51003430	18580	18570	18580	18570	51
387	20241023	121000	50055860	18570	18560	18570	18560	51
388	20241023	120900	49108800	18570	18570	18570	18570	0
389	20241023	120800	49108800	18570	18570	18570	18570	0
390	20241023	120700	49108800	18570	18570	18570	18570	0
391	20241023	120600	49108800	18570	18570	18570	18570	26
392	20241023	120500	48625980	18590	18590	18590	18590	0
393	20241023	120400	48625980	18590	18590	18590	18590	0
394	20241023	120300	48625980	18590	18590	18590	18590	0
395	20241023	120200	48625980	18590	18590	18590	18590	0
396	20241023	120100	48625980	18590	18590	18590	18590	0
397	20241023	120000	48625980	18590	18590	18590	18590	0
398	20241023	115900	48625980	18590	18590	18590	18590	0
399	20241023	115800	48625980	18590	18590	18590	18590	0
400	20241023	115700	48625980	18590	18590	18590	18590	0
401	20241023	115600	48625980	18590	18590	18590	18590	0
402	20241023	115500	48625980	18590	18590	18590	18590	0
403	20241023	115400	48625980	18590	18590	18590	18590	0
404	20241023	115300	48625980	18590	18590	18590	18590	0
405	20241023	115200	48625980	18590	18590	18590	18590	0
406	20241023	115100	48625980	18590	18590	18590	18590	0
407	20241023	115000	48625980	18590	18570	18590	18570	275
408	20241023	114900	43513760	18280	18280	18280	18280	0
409	20241023	114800	43513760	18280	18280	18280	18280	0
410	20241023	114700	43513760	18280	18280	18280	18280	0
411	20241023	114600	43513760	18280	18280	18280	18280	0
412	20241023	114500	43513760	18280	18280	18280	18280	0
413	20241023	114400	43513760	18280	18280	18280	18280	0
414	20241023	114300	43513760	18280	18280	18280	18280	0
415	20241023	114200	43513760	18280	18280	18280	18280	1
416	20241023	114100	43495480	18270	18280	18280	18270	5
417	20241023	114000	43404090	18540	18540	18540	18540	0
418	20241023	113900	43404090	18540	18540	18540	18540	0
419	20241023	113800	43404090	18540	18540	18540	18540	0
420	20241023	113700	43404090	18540	18540	18540	18540	0
421	20241023	113600	43404090	18540	18540	18540	18540	9
422	20241023	113500	43237230	18530	18530	18530	18530	0
423	20241023	113400	43237230	18530	18530	18530	18530	0
424	20241023	113300	43237230	18530	18530	18530	18530	0
425	20241023	113200	43237230	18530	18530	18530	18530	0
426	20241023	113100	43237230	18530	18520	18530	18520	16
427	20241023	113000	42940810	18580	18580	18580	18580	0
428	20241023	112900	42940810	18580	18580	18580	18580	0
429	20241023	112800	42940810	18580	18580	18580	18580	0
430	20241023	112700	42940810	18580	18580	18580	18580	0
431	20241023	112600	42940810	18580	18580	18580	18580	0
432	20241023	112500	42940810	18580	18580	18580	18580	0
433	20241023	112400	42940810	18580	18580	18580	18580	0
434	20241023	112300	42940810	18580	18580	18580	18580	0
435	20241023	112200	42940810	18580	18580	18580	18580	0
436	20241023	112100	42940810	18580	18580	18580	18580	0
437	20241023	112000	42940810	18580	18580	18580	18580	0
438	20241023	111900	42940810	18580	18580	18580	18580	0
439	20241023	111800	42940810	18580	18580	18580	18580	2
440	20241023	111700	42903650	18580	18580	18580	18580	0
441	20241023	111600	42903650	18580	18580	18580	18580	0
442	20241023	111500	42903650	18580	18580	18580	18580	0
443	20241023	111400	42903650	18580	18580	18580	18580	0
444	20241023	111300	42903650	18580	18570	18580	18570	62
445	20241023	111200	41751700	18570	18530	18570	18520	62
446	20241023	111100	40602150	18580	18580	18580	18580	0
447	20241023	111000	40602150	18580	18580	18580	18580	0
448	20241023	110900	40602150	18580	18580	18580	18580	0
449	20241023	110800	40602150	18580	18580	18580	18580	0
450	20241023	110700	40602150	18580	18580	18580	18580	0
451	20241023	110600	40602150	18580	18580	18580	18580	0
452	20241023	110500	40602150	18580	18580	18580	18580	0
453	20241023	110400	40602150	18580	18580	18580	18580	0
454	20241023	110300	40602150	18580	18580	18580	18580	0
455	20241023	110200	40602150	18580	18580	18580	18580	0
456	20241023	110100	40602150	18580	18580	18580	18580	0
457	20241023	110000	40602150	18580	18580	18580	18580	2
458	20241023	105900	40564990	18580	18580	18580	18580	0
459	20241023	105800	40564990	18580	18580	18580	18580	0
460	20241023	105700	40564990	18580	18580	18580	18580	0
461	20241023	105600	40564990	18580	18580	18580	18580	3
462	20241023	105500	40509250	18600	18600	18600	18600	0
463	20241023	105400	40509250	18600	18600	18600	18600	0
464	20241023	105300	40509250	18600	18600	18600	18600	0
465	20241023	105200	40509250	18600	18600	18600	18600	1
466	20241023	105100	40490650	18600	18600	18600	18600	0
467	20241023	105000	40490650	18600	18600	18600	18600	0
468	20241023	104900	40490650	18600	18600	18600	18600	0
469	20241023	104800	40490650	18600	18600	18600	18600	0
470	20241023	104700	40490650	18600	18600	18600	18600	0
471	20241023	104600	40490650	18600	18600	18600	18600	0
472	20241023	104500	40490650	18600	18600	18600	18600	0
473	20241023	104400	40490650	18600	18600	18600	18600	0
474	20241023	104300	40490650	18600	18600	18600	18600	0
475	20241023	104200	40490650	18600	18600	18600	18600	1
476	20241023	104100	40472050	18600	18600	18600	18600	0
477	20241023	104000	40472050	18600	18600	18600	18600	0
478	20241023	103900	40472050	18600	18600	18600	18600	0
479	20241023	103800	40472050	18600	18600	18600	18600	1
480	20241023	103700	40453450	18270	18270	18270	18270	0
481	20241023	103600	40453450	18270	18270	18270	18270	0
482	20241023	103500	40453450	18270	18270	18270	18270	0
483	20241023	103400	40453450	18270	18290	18290	18270	155
484	20241023	103300	37619950	18600	18600	18600	18600	0
485	20241023	103200	37619950	18600	18600	18600	18600	0
486	20241023	103100	37619950	18600	18600	18600	18600	2
487	20241023	103000	37582750	18280	18280	18280	18280	9
488	20241023	102900	37418230	18280	18400	18400	18280	19
489	20241023	102800	37070660	18350	18350	18350	18350	0
490	20241023	102700	37070660	18350	18350	18350	18350	0
491	20241023	102600	37070660	18350	18350	18350	18350	0
492	20241023	102500	37070660	18350	18370	18370	18350	222
493	20241023	102400	32994280	18370	18370	18370	18370	0
494	20241023	102300	32994280	18370	18390	18390	18370	80
495	20241023	102200	31524520	18380	18380	18380	18380	0
496	20241023	102100	31524520	18380	18380	18380	18380	0
497	20241023	102000	31524520	18380	18380	18380	18380	0
498	20241023	101900	31524520	18380	18380	18380	18380	0
499	20241023	101800	31524520	18380	18380	18380	18380	0
500	20241023	101700	31524520	18380	18380	18380	18380	0
501	20241023	101600	31524520	18380	18380	18380	18380	0
502	20241023	101500	31524520	18380	18380	18380	18380	0
503	20241023	101400	31524520	18380	18380	18380	18380	0
504	20241023	101300	31524520	18380	18410	18410	18380	47
505	20241023	101200	30660240	18470	18600	18600	18470	56
506	20241023	101100	29621790	18650	18650	18650	18650	0
507	20241023	101000	29621790	18650	18650	18650	18650	1
508	20241023	100900	29603140	18600	18600	18600	18600	0
509	20241023	100800	29603140	18600	18600	18600	18600	0
510	20241023	100700	29603140	18600	18600	18600	18600	0
511	20241023	100600	29603140	18600	18600	18600	18600	2
512	20241023	100500	29565940	18600	18600	18600	18600	0
513	20241023	100400	29565940	18600	18600	18600	18600	20
514	20241023	100300	29193940	18600	18600	18600	18600	1
515	20241023	100200	29175340	18600	18600	18600	18600	0
516	20241023	100100	29175340	18600	18600	18600	18600	0
517	20241023	100000	29175340	18600	18600	18600	18600	0
518	20241023	095900	29175340	18600	18600	18600	18600	59
519	20241023	095800	28077940	18660	18660	18660	18660	0
520	20241023	095700	28077940	18660	18660	18660	18660	0
521	20241023	095600	28077940	18660	18660	18660	18660	0
522	20241023	095500	28077940	18660	18660	18660	18660	3
523	20241023	095400	28021960	18660	18660	18660	18660	1
524	20241023	095300	28003300	18600	18600	18600	18600	0
525	20241023	095200	28003300	18600	18600	18600	18600	0
526	20241023	095100	28003300	18600	18600	18600	18600	0
527	20241023	095000	28003300	18600	18600	18600	18600	0
528	20241023	094900	28003300	18600	18600	18600	18600	49
529	20241023	094800	27091900	18600	18600	18600	18600	1
530	20241023	094700	27073300	18660	18660	18660	18660	0
531	20241023	094600	27073300	18660	18660	18660	18660	0
532	20241023	094500	27073300	18660	18660	18660	18660	0
533	20241023	094400	27073300	18660	18660	18660	18660	9
534	20241023	094300	26905360	18670	18670	18670	18670	0
535	20241023	094200	26905360	18670	18670	18670	18670	0
536	20241023	094100	26905360	18670	18590	18670	18590	179
537	20241023	094000	23575250	18590	18520	18590	18520	5
538	20241023	093900	23482510	18590	18590	18590	18590	0
539	20241023	093800	23482510	18590	18580	18590	18580	17
540	20241023	093700	23166590	18590	18590	18590	18590	0
541	20241023	093600	23166590	18590	18590	18590	18590	0
542	20241023	093500	23166590	18590	18590	18590	18590	0
543	20241023	093400	23166590	18590	18590	18590	18590	5
544	20241023	093300	23073640	18580	18580	18580	18580	19
545	20241023	093200	22720620	18580	18570	18580	18570	2
546	20241023	093100	22683470	18410	18410	18410	18410	1
547	20241023	093000	22665060	18410	18410	18410	18410	0
548	20241023	092900	22665060	18410	18410	18410	18410	3
549	20241023	092800	22609830	18570	18570	18570	18570	0
550	20241023	092700	22609830	18570	18570	18570	18570	0
551	20241023	092600	22609830	18570	18570	18570	18570	0
552	20241023	092500	22609830	18570	18570	18570	18570	100
553	20241023	092400	20752830	18590	18590	18590	18590	60
554	20241023	092300	19637430	18570	18570	18570	18570	3
555	20241023	092200	19581720	18570	18570	18570	18570	0
556	20241023	092100	19581720	18570	18570	18570	18570	30
557	20241023	092000	19024620	18570	18600	18600	18570	26
558	20241023	091900	18541080	18570	18570	18570	18570	15
559	20241023	091800	18262530	18570	18500	18570	18500	151
560	20241023	091700	15462620	18370	18490	18500	18370	12
561	20241023	091600	15241290	18370	18370	18370	18370	0
562	20241023	091500	15241290	18370	18370	18370	18370	0
563	20241023	091400	15241290	18370	18370	18370	18370	0
564	20241023	091300	15241290	18370	18370	18370	18370	0
565	20241023	091200	15241290	18370	18370	18370	18370	0
566	20241023	091100	15241290	18370	18370	18370	18370	0
567	20241023	091000	15241290	18370	18370	18370	18370	10
568	20241023	090900	15057590	18370	18370	18370	18370	0
569	20241023	090800	15057590	18370	18480	18480	18370	152
570	20241023	090700	12249510	18560	18560	18560	18560	0
571	20241023	090600	12249510	18560	18560	18560	18560	0
572	20241023	090500	12249510	18560	18560	18560	18560	35
573	20241023	090400	11599910	18560	18560	18560	18560	0
574	20241023	090300	11599910	18560	18560	18560	18560	0
575	20241023	090200	11599910	18560	18560	18560	18560	10
576	20241023	090100	11414310	18570	18350	18570	18350	438
577	20241023	090000	3348800	18400	18400	18400	18400	182