KissMeData/011760/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185700	265667880	18690	18690	18690	18690	120
3	20241016	185600	265667880	18690	18690	18690	18690	0
4	20241016	185500	265667880	18690	18690	18690	18690	0
5	20241016	185400	265667880	18690	18690	18690	18690	0
6	20241016	185300	265667880	18690	18690	18690	18690	0
7	20241016	185200	265667880	18690	18690	18690	18690	0
8	20241016	185100	265667880	18690	18690	18690	18690	0
9	20241016	185000	265667880	18690	18690	18690	18690	0
10	20241016	184900	265667880	18690	18690	18690	18690	0
11	20241016	184800	265667880	18690	18690	18690	18690	0
12	20241016	184700	265667880	18690	18690	18690	18690	0
13	20241016	184600	265667880	18690	18690	18690	18690	0
14	20241016	184500	265667880	18690	18690	18690	18690	0
15	20241016	184400	265667880	18690	18690	18690	18690	0
16	20241016	184300	265667880	18690	18690	18690	18690	0
17	20241016	184200	265667880	18690	18690	18690	18690	0
18	20241016	184100	265667880	18690	18690	18690	18690	0
19	20241016	184000	265667880	18690	18690	18690	18690	0
20	20241016	183900	265667880	18690	18690	18690	18690	0
21	20241016	183800	265667880	18690	18690	18690	18690	0
22	20241016	183700	265667880	18690	18690	18690	18690	0
23	20241016	183600	265667880	18690	18690	18690	18690	0
24	20241016	183500	265667880	18690	18690	18690	18690	0
25	20241016	183400	265667880	18690	18690	18690	18690	0
26	20241016	183300	265667880	18690	18690	18690	18690	0
27	20241016	183200	265667880	18690	18690	18690	18690	0
28	20241016	183100	265667880	18690	18690	18690	18690	0
29	20241016	183000	265667880	18690	18690	18690	18690	0
30	20241016	182900	265667880	18690	18690	18690	18690	0
31	20241016	182800	265667880	18690	18690	18690	18690	0
32	20241016	182700	265667880	18690	18690	18690	18690	120
33	20241016	182600	265667880	18690	18690	18690	18690	0
34	20241016	182500	265667880	18690	18690	18690	18690	0
35	20241016	182400	265667880	18690	18690	18690	18690	0
36	20241016	182300	265667880	18690	18690	18690	18690	0
37	20241016	182200	265667880	18690	18690	18690	18690	0
38	20241016	182100	265667880	18690	18690	18690	18690	0
39	20241016	182000	265667880	18690	18690	18690	18690	0
40	20241016	181900	265667880	18690	18690	18690	18690	0
41	20241016	181800	265667880	18690	18690	18690	18690	0
42	20241016	181700	265667880	18690	18690	18690	18690	0
43	20241016	181600	265667880	18690	18690	18690	18690	0
44	20241016	181500	265667880	18690	18690	18690	18690	0
45	20241016	181400	265667880	18690	18690	18690	18690	0
46	20241016	181300	265667880	18690	18690	18690	18690	0
47	20241016	181200	265667880	18690	18690	18690	18690	0
48	20241016	181100	265667880	18690	18690	18690	18690	0
49	20241016	181000	265667880	18690	18690	18690	18690	0
50	20241016	180900	265667880	18690	18690	18690	18690	0
51	20241016	180800	265667880	18690	18690	18690	18690	0
52	20241016	180700	265667880	18690	18690	18690	18690	0
53	20241016	180600	265667880	18690	18690	18690	18690	0
54	20241016	180500	265667880	18690	18690	18690	18690	0
55	20241016	180400	265667880	18690	18690	18690	18690	0
56	20241016	180300	265667880	18690	18690	18690	18690	0
57	20241016	180200	265667880	18690	18690	18690	18690	0
58	20241016	180100	265667880	18690	18690	18690	18690	0
59	20241016	180000	265667880	18690	18690	18690	18690	0
60	20241016	175900	265667880	18690	18690	18690	18690	0
61	20241016	175800	265667880	18690	18690	18690	18690	0
62	20241016	175700	265667880	18690	18690	18690	18690	120
63	20241016	175600	265667880	18690	18690	18690	18690	0
64	20241016	175500	265667880	18690	18690	18690	18690	0
65	20241016	175400	265667880	18690	18690	18690	18690	0
66	20241016	175300	265667880	18690	18690	18690	18690	0
67	20241016	175200	265667880	18690	18690	18690	18690	0
68	20241016	175100	265667880	18690	18690	18690	18690	0
69	20241016	175000	265667880	18690	18690	18690	18690	0
70	20241016	174900	265667880	18690	18690	18690	18690	0
71	20241016	174800	265667880	18690	18690	18690	18690	0
72	20241016	174700	265667880	18690	18690	18690	18690	0
73	20241016	174600	265667880	18690	18690	18690	18690	0
74	20241016	174500	265667880	18690	18690	18690	18690	0
75	20241016	174400	265667880	18690	18690	18690	18690	0
76	20241016	174300	265667880	18690	18690	18690	18690	0
77	20241016	174200	265667880	18690	18690	18690	18690	0
78	20241016	174100	265667880	18690	18690	18690	18690	0
79	20241016	174000	265667880	18690	18690	18690	18690	0
80	20241016	173900	265667880	18690	18690	18690	18690	0
81	20241016	173800	265667880	18690	18690	18690	18690	0
82	20241016	173700	265667880	18690	18690	18690	18690	0
83	20241016	173600	265667880	18690	18690	18690	18690	0
84	20241016	173500	265667880	18690	18690	18690	18690	0
85	20241016	173400	265667880	18690	18690	18690	18690	0
86	20241016	173300	265667880	18690	18690	18690	18690	0
87	20241016	173200	265667880	18690	18690	18690	18690	0
88	20241016	173100	265667880	18690	18690	18690	18690	0
89	20241016	173000	265667880	18690	18690	18690	18690	0
90	20241016	172900	265667880	18690	18690	18690	18690	0
91	20241016	172800	265667880	18690	18690	18690	18690	0
92	20241016	172700	265667880	18690	18690	18690	18690	120
93	20241016	172600	265667880	18690	18690	18690	18690	0
94	20241016	172500	265667880	18690	18690	18690	18690	0
95	20241016	172400	265667880	18690	18690	18690	18690	0
96	20241016	172300	265667880	18690	18690	18690	18690	0
97	20241016	172200	265667880	18690	18690	18690	18690	0
98	20241016	172100	265667880	18690	18690	18690	18690	0
99	20241016	172000	265667880	18690	18690	18690	18690	0
100	20241016	171900	265667880	18690	18690	18690	18690	0
101	20241016	171800	265667880	18690	18690	18690	18690	0
102	20241016	171700	265667880	18690	18690	18690	18690	0
103	20241016	171600	265667880	18690	18690	18690	18690	0
104	20241016	171500	265667880	18690	18690	18690	18690	0
105	20241016	171400	265667880	18690	18690	18690	18690	0
106	20241016	171300	265667880	18690	18690	18690	18690	0
107	20241016	171200	265667880	18690	18690	18690	18690	0
108	20241016	171100	265667880	18690	18690	18690	18690	0
109	20241016	171000	265667880	18690	18690	18690	18690	0
110	20241016	170900	265667880	18690	18690	18690	18690	0
111	20241016	170800	265667880	18690	18690	18690	18690	0
112	20241016	170700	265667880	18690	18690	18690	18690	0
113	20241016	170600	265667880	18690	18690	18690	18690	0
114	20241016	170500	265667880	18690	18690	18690	18690	0
115	20241016	170400	265667880	18690	18690	18690	18690	0
116	20241016	170300	265667880	18690	18690	18690	18690	0
117	20241016	170200	265667880	18690	18690	18690	18690	0
118	20241016	170100	265667880	18690	18690	18690	18690	0
119	20241016	170000	265667880	18690	18690	18690	18690	0
120	20241016	165900	265667880	18690	18690	18690	18690	0
121	20241016	165800	265667880	18690	18690	18690	18690	0
122	20241016	165700	265667880	18690	18690	18690	18690	120
123	20241016	165600	265667880	18690	18690	18690	18690	0
124	20241016	165500	265667880	18690	18690	18690	18690	0
125	20241016	165400	265667880	18690	18690	18690	18690	0
126	20241016	165300	265667880	18690	18690	18690	18690	0
127	20241016	165200	265667880	18690	18690	18690	18690	0
128	20241016	165100	265667880	18690	18690	18690	18690	0
129	20241016	165000	265667880	18690	18690	18690	18690	0
130	20241016	164900	265667880	18690	18690	18690	18690	0
131	20241016	164800	265667880	18690	18690	18690	18690	0
132	20241016	164700	265667880	18690	18690	18690	18690	0
133	20241016	164600	265667880	18690	18690	18690	18690	0
134	20241016	164500	265667880	18690	18690	18690	18690	0
135	20241016	164400	265667880	18690	18690	18690	18690	0
136	20241016	164300	265667880	18690	18690	18690	18690	0
137	20241016	164200	265667880	18690	18690	18690	18690	0
138	20241016	164100	265667880	18690	18690	18690	18690	0
139	20241016	164000	265667880	18690	18690	18690	18690	0
140	20241016	163900	265667880	18690	18690	18690	18690	0
141	20241016	163800	265667880	18690	18690	18690	18690	0
142	20241016	163700	265667880	18690	18690	18690	18690	0
143	20241016	163600	265667880	18690	18690	18690	18690	0
144	20241016	163500	265667880	18690	18690	18690	18690	0
145	20241016	163400	265667880	18690	18690	18690	18690	0
146	20241016	163300	265667880	18690	18690	18690	18690	0
147	20241016	163200	265667880	18690	18690	18690	18690	0
148	20241016	163100	265667880	18690	18690	18690	18690	0
149	20241016	163000	265667880	18690	18690	18690	18690	0
150	20241016	162900	265667880	18690	18690	18690	18690	0
151	20241016	162800	265667880	18690	18690	18690	18690	0
152	20241016	162700	265667880	18690	18690	18690	18690	120
153	20241016	162600	265667880	18690	18690	18690	18690	0
154	20241016	162500	265667880	18690	18690	18690	18690	0
155	20241016	162400	265667880	18690	18690	18690	18690	0
156	20241016	162300	265667880	18690	18690	18690	18690	0
157	20241016	162200	265667880	18690	18690	18690	18690	0
158	20241016	162100	265667880	18690	18690	18690	18690	0
159	20241016	162000	265667880	18690	18690	18690	18690	0
160	20241016	161900	265667880	18690	18690	18690	18690	0
161	20241016	161800	265667880	18690	18690	18690	18690	0
162	20241016	161700	265667880	18690	18690	18690	18690	0
163	20241016	161600	265667880	18690	18690	18690	18690	0
164	20241016	161500	265667880	18690	18690	18690	18690	0
165	20241016	161400	265667880	18690	18690	18690	18690	0
166	20241016	161300	265667880	18690	18690	18690	18690	0
167	20241016	161200	265667880	18690	18690	18690	18690	0
168	20241016	161100	265667880	18690	18690	18690	18690	0
169	20241016	161000	265667880	18690	18690	18690	18690	0
170	20241016	160900	265667880	18690	18690	18690	18690	0
171	20241016	160800	265667880	18690	18690	18690	18690	0
172	20241016	160700	265667880	18690	18690	18690	18690	0
173	20241016	160600	265667880	18690	18690	18690	18690	0
174	20241016	160500	265667880	18690	18690	18690	18690	0
175	20241016	160400	265667880	18690	18690	18690	18690	0
176	20241016	160300	265667880	18690	18690	18690	18690	0
177	20241016	160200	265667880	18690	18690	18690	18690	0
178	20241016	160100	265667880	18690	18690	18690	18690	0
179	20241016	160000	265667880	18690	18690	18690	18690	0
180	20241016	155900	265667880	18690	18690	18690	18690	0
181	20241016	155800	265667880	18690	18690	18690	18690	0
182	20241016	155700	265667880	18690	18690	18690	18690	120
183	20241016	155600	265667880	18690	18690	18690	18690	0
184	20241016	155500	265667880	18690	18690	18690	18690	0
185	20241016	155400	265667880	18690	18690	18690	18690	0
186	20241016	155300	265667880	18690	18690	18690	18690	0
187	20241016	155200	265667880	18690	18690	18690	18690	0
188	20241016	155100	265667880	18690	18690	18690	18690	0
189	20241016	155000	265667880	18690	18690	18690	18690	0
190	20241016	154900	265667880	18690	18690	18690	18690	0
191	20241016	154800	265667880	18690	18690	18690	18690	0
192	20241016	154700	265667880	18690	18690	18690	18690	0
193	20241016	154600	265667880	18690	18690	18690	18690	0
194	20241016	154500	265667880	18690	18690	18690	18690	0
195	20241016	154400	265667880	18690	18690	18690	18690	0
196	20241016	154300	265667880	18690	18690	18690	18690	0
197	20241016	154200	265667880	18690	18690	18690	18690	0
198	20241016	154100	265667880	18690	18690	18690	18690	0
199	20241016	154000	265667880	18690	18690	18690	18690	0
200	20241016	153900	265667880	18690	18690	18690	18690	0
201	20241016	153800	265667880	18690	18690	18690	18690	0
202	20241016	153700	265667880	18690	18690	18690	18690	0
203	20241016	153600	265667880	18690	18690	18690	18690	0
204	20241016	153500	265667880	18690	18690	18690	18690	0
205	20241016	153400	265667880	18690	18690	18690	18690	0
206	20241016	153300	265667880	18690	18690	18690	18690	0
207	20241016	153200	265667880	18690	18690	18690	18690	0
208	20241016	153100	265667880	18690	18690	18690	18690	0
209	20241016	153000	265667880	18690	18690	18690	18690	120
210	20241016	152900	263425080	18690	18690	18690	18690	0
211	20241016	152800	263425080	18690	18690	18690	18690	0
212	20241016	152700	263425080	18690	18690	18690	18690	0
213	20241016	152600	263425080	18690	18690	18690	18690	0
214	20241016	152500	263425080	18690	18690	18690	18690	0
215	20241016	152400	263425080	18690	18690	18690	18690	0
216	20241016	152300	263425080	18690	18690	18690	18690	0
217	20241016	152200	263425080	18690	18690	18690	18690	0
218	20241016	152100	263425080	18690	18690	18690	18690	0
219	20241016	152000	263425080	18690	18690	18690	18690	0
220	20241016	151900	263425080	18690	18640	18690	18630	39
221	20241016	151800	262698060	18640	18640	18690	18630	15
222	20241016	151700	262418400	18630	18690	18690	18630	127
223	20241016	151600	260048820	18680	18670	18680	18670	22
224	20241016	151500	259637980	18670	18640	18670	18640	13
225	20241016	151400	259395360	18670	18670	18670	18670	3
226	20241016	151300	259339350	18630	18630	18630	18630	0
227	20241016	151200	259339350	18630	18660	18680	18630	2175
228	20241016	151100	218789780	18650	18650	18650	18650	0
229	20241016	151000	218789780	18650	18660	18680	18650	10
230	20241016	150900	218603170	18650	18660	18660	18650	200
231	20241016	150800	214871310	18680	18680	18680	18680	6
232	20241016	150700	214759230	18680	18680	18680	18680	0
233	20241016	150600	214759230	18680	18680	18680	18670	7
234	20241016	150500	214628490	18690	18690	18690	18690	3
235	20241016	150400	214572420	18700	18700	18700	18700	0
236	20241016	150300	214572420	18700	18700	18700	18700	3
237	20241016	150200	214516320	18670	18660	18670	18660	20
238	20241016	150100	214142990	18670	18690	18700	18670	10
239	20241016	150000	213956070	18690	18690	18690	18690	15
240	20241016	145900	213675720	18690	18690	18690	18690	3
241	20241016	145800	213619650	18670	18670	18670	18670	2
242	20241016	145700	213582310	18700	18700	18700	18700	3
243	20241016	145600	213526210	18700	18700	18700	18700	0
244	20241016	145500	213526210	18700	18700	18700	18700	3
245	20241016	145400	213470110	18700	18700	18700	18700	0
246	20241016	145300	213470110	18700	18700	18700	18700	3
247	20241016	145200	213414010	18700	18700	18700	18700	0
248	20241016	145100	213414010	18700	18700	18700	18700	3
249	20241016	145000	213357910	18700	18700	18700	18700	0
250	20241016	144900	213357910	18700	18700	18700	18700	43
251	20241016	144800	212553810	18700	18700	18700	18700	0
252	20241016	144700	212553810	18700	18700	18700	18700	3
253	20241016	144600	212497710	18700	18700	18700	18700	0
254	20241016	144500	212497710	18700	18650	18700	18650	16
255	20241016	144400	212199160	18700	18700	18700	18700	0
256	20241016	144300	212199160	18700	18650	18700	18650	5
257	20241016	144200	212105760	18700	18700	18700	18700	0
258	20241016	144100	212105760	18700	18700	18700	18700	3
259	20241016	144000	212049660	18700	18700	18700	18700	2
260	20241016	143900	212012260	18650	18650	18650	18650	0
261	20241016	143800	212012260	18650	18700	18700	18650	22
262	20241016	143700	211601860	18650	18650	18650	18650	2
263	20241016	143600	211564560	18700	18700	18700	18700	2
264	20241016	143500	211527160	18640	18640	18640	18640	0
265	20241016	143400	211527160	18640	18700	18700	18640	102
266	20241016	143300	209625490	18640	18650	18650	18640	300
267	20241016	143200	204032960	18700	18700	18700	18700	2
268	20241016	143100	203995560	18700	18700	18700	18700	0
269	20241016	143000	203995560	18700	18700	18700	18700	2
270	20241016	142900	203958160	18700	18700	18700	18700	0
271	20241016	142800	203958160	18700	18700	18700	18700	9
272	20241016	142700	203789860	18650	18650	18650	18650	5
273	20241016	142600	203696610	18650	18700	18700	18650	4
274	20241016	142500	203621910	18650	18650	18650	18650	12
275	20241016	142400	203398110	18720	18720	18720	18720	2
276	20241016	142300	203360670	18720	18720	18720	18720	0
277	20241016	142200	203360670	18720	18650	18720	18650	48
278	20241016	142100	202465330	18650	18660	18660	18650	376
279	20241016	142000	195452920	18730	18730	18730	18730	2
280	20241016	141900	195415460	18730	18730	18730	18730	0
281	20241016	141800	195415460	18730	18660	18730	18660	45
282	20241016	141700	194575620	18670	18730	18730	18670	20
283	20241016	141600	194202040	18730	18730	18730	18730	0
284	20241016	141500	194202040	18730	18730	18730	18730	2
285	20241016	141400	194164580	18730	18730	18730	18730	0
286	20241016	141300	194164580	18730	18730	18730	18730	2
287	20241016	141200	194127120	18710	18710	18710	18710	0
288	20241016	141100	194127120	18710	18710	18710	18710	2
289	20241016	141000	194089700	18730	18730	18730	18730	0
290	20241016	140900	194089700	18730	18730	18730	18730	2
291	20241016	140800	194052240	18730	18730	18730	18730	5
292	20241016	140700	193958590	18730	18730	18730	18730	2
293	20241016	140600	193921130	18720	18720	18720	18720	0
294	20241016	140500	193921130	18720	18720	18720	18720	2
295	20241016	140400	193883690	18730	18730	18730	18730	0
296	20241016	140300	193883690	18730	18680	18730	18680	53
297	20241016	140200	192893550	18680	18680	18680	18680	0
298	20241016	140100	192893550	18680	18680	18680	18680	2
299	20241016	140000	192856190	18680	18680	18680	18680	0
300	20241016	135900	192856190	18680	18680	18680	18680	2
301	20241016	135800	192818830	18690	18690	18690	18690	0
302	20241016	135700	192818830	18690	18690	18690	18690	2
303	20241016	135600	192781450	18650	18650	18650	18650	2
304	20241016	135500	192744150	18690	18690	18690	18690	2
305	20241016	135400	192706770	18650	18650	18650	18650	24
306	20241016	135300	192259170	18700	18700	18700	18700	2
307	20241016	135200	192221770	18660	18720	18720	18660	255
308	20241016	135100	187463130	18710	18710	18710	18710	0
309	20241016	135000	187463130	18710	18720	18720	18710	3
310	20241016	134900	187406980	18730	18730	18730	18730	0
311	20241016	134800	187406980	18730	18730	18730	18730	2
312	20241016	134700	187369520	18730	18730	18730	18730	0
313	20241016	134600	187369520	18730	18730	18730	18730	2
314	20241016	134500	187332060	18740	18740	18740	18740	0
315	20241016	134400	187332060	18740	18740	18740	18740	2
316	20241016	134300	187294580	18740	18740	18740	18740	0
317	20241016	134200	187294580	18740	18740	18740	18740	2
318	20241016	134100	187257100	18740	18740	18740	18740	0
319	20241016	134000	187257100	18740	18740	18740	18740	2
320	20241016	133900	187219620	18660	18690	18690	18660	170
321	20241016	133800	184046070	18750	18750	18750	18750	2
322	20241016	133700	184008570	18690	18690	18690	18690	2
323	20241016	133600	183971190	18700	18760	18760	18700	3
324	20241016	133500	183914970	18760	18760	18760	18760	0
325	20241016	133400	183914970	18760	18760	18760	18760	2
326	20241016	133300	183877450	18760	18760	18760	18760	0
327	20241016	133200	183877450	18760	18760	18760	18760	2
328	20241016	133100	183839930	18680	18720	18720	18680	974
329	20241016	133000	165614320	18730	18780	18780	18730	32
330	20241016	132900	165014860	18780	18780	18780	18780	0
331	20241016	132800	165014860	18780	18780	18780	18780	2
332	20241016	132700	164977300	18780	18780	18780	18780	2
333	20241016	132600	164939740	18730	18730	18730	18730	20
334	20241016	132500	164565140	18730	18780	18780	18730	6
335	20241016	132400	164452660	18730	18730	18730	18730	2
336	20241016	132300	164415200	18780	18780	18780	18730	318
337	20241016	132200	158455700	18780	18780	18780	18780	0
338	20241016	132100	158455700	18780	18780	18780	18780	2
339	20241016	132000	158418140	18740	18760	18760	18740	991
340	20241016	131900	139843400	18760	18780	18780	18760	22
341	20241016	131800	139430640	18780	18780	18780	18780	1
342	20241016	131700	139411860	18760	18760	18760	18760	0
343	20241016	131600	139411860	18760	18760	18760	18760	0
344	20241016	131500	139411860	18760	18760	18760	18760	0
345	20241016	131400	139411860	18760	18760	18760	18760	0
346	20241016	131300	139411860	18760	18760	18760	18760	0
347	20241016	131200	139411860	18760	18760	18760	18760	50
348	20241016	131100	138473860	18780	18780	18780	18780	0
349	20241016	131000	138473860	18780	18780	18780	18780	0
350	20241016	130900	138473860	18780	18760	18780	18760	52
351	20241016	130800	137498300	18780	18780	18780	18780	0
352	20241016	130700	137498300	18780	18780	18780	18780	2
353	20241016	130600	137460740	18780	18780	18780	18780	0
354	20241016	130500	137460740	18780	18780	18780	18780	2
355	20241016	130400	137423180	18780	18780	18780	18780	2
356	20241016	130300	137385620	18780	18780	18780	18780	20
357	20241016	130200	137010020	18780	18760	18780	18760	9
358	20241016	130100	136841140	18780	18780	18780	18780	0
359	20241016	130000	136841140	18780	18780	18780	18780	2
360	20241016	125900	136803580	18780	18780	18780	18780	0
361	20241016	125800	136803580	18780	18780	18780	18780	2
362	20241016	125700	136766020	18770	18770	18770	18770	102
363	20241016	125600	134851480	18740	18740	18740	18740	0
364	20241016	125500	134851480	18740	18740	18770	18740	13
365	20241016	125400	134607800	18770	18770	18770	18770	0
366	20241016	125300	134607800	18770	18770	18770	18770	2
367	20241016	125200	134570260	18770	18770	18770	18770	0
368	20241016	125100	134570260	18770	18770	18770	18770	2
369	20241016	125000	134532720	18770	18770	18770	18770	2
370	20241016	124900	134495180	18770	18770	18770	18770	0
371	20241016	124800	134495180	18770	18770	18770	18770	2
372	20241016	124700	134457640	18750	18750	18750	18750	0
373	20241016	124600	134457640	18750	18780	18780	18750	3
374	20241016	124500	134401330	18780	18780	18780	18780	0
375	20241016	124400	134401330	18780	18780	18780	18780	2
376	20241016	124300	134363770	18780	18780	18780	18780	0
377	20241016	124200	134363770	18780	18730	18780	18730	14
378	20241016	124100	134101450	18780	18780	18780	18780	2
379	20241016	124000	134063890	18780	18780	18780	18780	0
380	20241016	123900	134063890	18780	18780	18780	18780	2
381	20241016	123800	134026330	18780	18780	18780	18780	0
382	20241016	123700	134026330	18780	18730	18780	18730	13
383	20241016	123600	133782740	18730	18730	18730	18730	7
384	20241016	123500	133651630	18790	18790	18790	18790	2
385	20241016	123400	133614050	18730	18800	18800	18730	1030
386	20241016	123300	114301530	18800	18800	18800	18800	0
387	20241016	123200	114301530	18800	18800	18800	18800	2
388	20241016	123100	114263930	18800	18800	18800	18800	0
389	20241016	123000	114263930	18800	18760	18800	18760	3
390	20241016	122900	114207570	18760	18770	18770	18760	300
391	20241016	122800	108579470	18800	18800	18800	18800	2
392	20241016	122700	108541870	18800	18800	18800	18800	2
393	20241016	122600	108504270	18800	18800	18800	18800	0
394	20241016	122500	108504270	18800	18800	18800	18800	2
395	20241016	122400	108466670	18800	18800	18800	18800	0
396	20241016	122300	108466670	18800	18800	18800	18800	2
397	20241016	122200	108429070	18800	18800	18800	18800	0
398	20241016	122100	108429070	18800	18800	18800	18800	2
399	20241016	122000	108391470	18800	18800	18800	18800	2
400	20241016	121900	108353870	18770	18770	18770	18770	0
401	20241016	121800	108353870	18770	18810	18810	18770	14
402	20241016	121700	108091010	18810	18810	18810	18810	0
403	20241016	121600	108091010	18810	18810	18810	18810	2
404	20241016	121500	108053390	18810	18810	18810	18810	12
405	20241016	121400	107827670	18810	18810	18810	18810	15
406	20241016	121300	107545520	18810	18810	18810	18810	0
407	20241016	121200	107545520	18810	18770	18810	18770	161
408	20241016	121100	104523470	18760	18810	18810	18760	72
409	20241016	121000	103172450	18810	18810	18810	18810	0
410	20241016	120900	103172450	18810	18810	18810	18810	2
411	20241016	120800	103134830	18810	18810	18810	18810	0
412	20241016	120700	103134830	18810	18810	18810	18810	2
413	20241016	120600	103097210	18810	18810	18810	18810	0
414	20241016	120500	103097210	18810	18810	18810	18810	2
415	20241016	120400	103059590	18760	18810	18810	18760	64
416	20241016	120300	101858830	18810	18810	18810	18810	0
417	20241016	120200	101858830	18810	18810	18810	18810	2
418	20241016	120100	101821210	18810	18810	18810	18810	0
419	20241016	120000	101821210	18810	18810	18810	18810	2
420	20241016	115900	101783590	18810	18810	18810	18810	2
421	20241016	115800	101745970	18810	18810	18810	18810	2
422	20241016	115700	101708350	18810	18810	18810	18810	2
423	20241016	115600	101670730	18810	18810	18810	18810	0
424	20241016	115500	101670730	18810	18760	18810	18760	72
425	20241016	115400	100319910	18810	18780	18810	18770	251
426	20241016	115300	95608500	18810	18810	18810	18810	2
427	20241016	115200	95570880	18810	18810	18810	18810	0
428	20241016	115100	95570880	18810	18780	18810	18780	6
429	20241016	115000	95458170	18810	18810	18810	18810	0
430	20241016	114900	95458170	18810	18810	18810	18810	1
431	20241016	114800	95439360	18780	18810	18810	18780	13
432	20241016	114700	95195190	18810	18810	18810	18810	0
433	20241016	114600	95195190	18810	18810	18810	18810	1
434	20241016	114500	95176380	18780	18780	18780	18780	140
435	20241016	114400	92547180	18810	18810	18810	18810	1
436	20241016	114300	92528370	18810	18810	18810	18810	0
437	20241016	114200	92528370	18810	18790	18810	18790	13
438	20241016	114100	92284080	18800	18800	18800	18800	0
439	20241016	114000	92284080	18800	18800	18800	18800	10
440	20241016	113900	92096080	18780	18780	18780	18780	0
441	20241016	113800	92096080	18780	18780	18780	18780	0
442	20241016	113700	92096080	18780	18780	18780	18780	0
443	20241016	113600	92096080	18780	18790	18790	18780	825
444	20241016	113500	76602550	18790	18790	18790	18790	40
445	20241016	113400	75850950	18790	18790	18790	18790	59
446	20241016	113300	74742340	18780	18780	18780	18780	0
447	20241016	113200	74742340	18780	18780	18780	18780	0
448	20241016	113100	74742340	18780	18780	18780	18780	0
449	20241016	113000	74742340	18780	18780	18780	18780	0
450	20241016	112900	74742340	18780	18780	18780	18780	0
451	20241016	112800	74742340	18780	18790	18790	18780	3
452	20241016	112700	74685980	18810	18810	18810	18810	0
453	20241016	112600	74685980	18810	18810	18810	18810	0
454	20241016	112500	74685980	18810	18810	18810	18810	0
455	20241016	112400	74685980	18810	18810	18810	18810	0
456	20241016	112300	74685980	18810	18810	18810	18810	0
457	20241016	112200	74685980	18810	18810	18810	18810	0
458	20241016	112100	74685980	18810	18810	18810	18810	0
459	20241016	112000	74685980	18810	18810	18810	18810	5
460	20241016	111900	74591930	18810	18810	18810	18810	200
461	20241016	111800	70829930	18810	18810	18810	18810	0
462	20241016	111700	70829930	18810	18810	18810	18810	0
463	20241016	111600	70829930	18810	18810	18810	18810	0
464	20241016	111500	70829930	18810	18810	18810	18810	0
465	20241016	111400	70829930	18810	18810	18810	18810	0
466	20241016	111300	70829930	18810	18810	18810	18810	0
467	20241016	111200	70829930	18810	18830	18830	18810	330
468	20241016	111100	64616590	18810	18820	18820	18810	25
469	20241016	111000	64146240	18830	18830	18830	18830	11
470	20241016	110900	63939110	18820	18820	18820	18820	1
471	20241016	110800	63920290	18810	18810	18810	18810	0
472	20241016	110700	63920290	18810	18810	18810	18810	0
473	20241016	110600	63920290	18810	18810	18810	18810	0
474	20241016	110500	63920290	18810	18810	18810	18810	0
475	20241016	110400	63920290	18810	18810	18810	18810	0
476	20241016	110300	63920290	18810	18810	18810	18810	0
477	20241016	110200	63920290	18810	18810	18810	18810	157
478	20241016	110100	60967120	18780	18780	18780	18780	90
479	20241016	110000	59276920	18810	18810	18810	18810	0
480	20241016	105900	59276920	18810	18810	18810	18810	21
481	20241016	105800	58881910	18810	18810	18810	18810	0
482	20241016	105700	58881910	18810	18810	18810	18810	0
483	20241016	105600	58881910	18810	18810	18810	18810	0
484	20241016	105500	58881910	18810	18810	18810	18810	1
485	20241016	105400	58863100	18820	18820	18820	18820	0
486	20241016	105300	58863100	18820	18830	18830	18820	102
487	20241016	105200	56942450	18810	18810	18810	18810	0
488	20241016	105100	56942450	18810	18810	18810	18810	0
489	20241016	105000	56942450	18810	18810	18810	18810	14
490	20241016	104900	56679110	18810	18810	18810	18810	0
491	20241016	104800	56679110	18810	18810	18810	18810	0
492	20241016	104700	56679110	18810	18810	18810	18810	1
493	20241016	104600	56660300	18830	18830	18830	18830	2
494	20241016	104500	56622640	18810	18810	18810	18810	75
495	20241016	104400	55211890	18800	18800	18800	18800	0
496	20241016	104300	55211890	18800	18800	18800	18800	0
497	20241016	104200	55211890	18800	18800	18800	18800	0
498	20241016	104100	55211890	18800	18800	18800	18800	0
499	20241016	104000	55211890	18800	18800	18800	18800	0
500	20241016	103900	55211890	18800	18800	18800	18800	0
501	20241016	103800	55211890	18800	18800	18800	18800	0
502	20241016	103700	55211890	18800	18800	18800	18800	0
503	20241016	103600	55211890	18800	18800	18800	18800	1
504	20241016	103500	55193090	18810	18810	18810	18810	0
505	20241016	103400	55193090	18810	18810	18810	18810	1
506	20241016	103300	55174280	18790	18790	18790	18790	0
507	20241016	103200	55174280	18790	18790	18790	18790	0
508	20241016	103100	55174280	18790	18790	18790	18790	0
509	20241016	103000	55174280	18790	18800	18800	18790	105
510	20241016	102900	53200330	18780	18780	18780	18780	0
511	20241016	102800	53200330	18780	18780	18780	18780	0
512	20241016	102700	53200330	18780	18780	18780	18780	36
513	20241016	102600	52524250	18810	18810	18810	18810	2
514	20241016	102500	52486630	18810	18810	18810	18810	3
515	20241016	102400	52430200	18770	18770	18770	18770	0
516	20241016	102300	52430200	18770	18770	18770	18770	0
517	20241016	102200	52430200	18770	18770	18770	18770	0
518	20241016	102100	52430200	18770	18770	18770	18770	0
519	20241016	102000	52430200	18770	18770	18770	18770	0
520	20241016	101900	52430200	18770	18770	18770	18770	0
521	20241016	101800	52430200	18770	18780	18780	18770	17
522	20241016	101700	52111000	18800	18800	18800	18800	100
523	20241016	101600	50231000	18820	18820	18820	18820	1
524	20241016	101500	50212180	18830	18830	18830	18830	0
525	20241016	101400	50212180	18830	18830	18830	18830	0
526	20241016	101300	50212180	18830	18830	18830	18830	0
527	20241016	101200	50212180	18830	18830	18830	18830	0
528	20241016	101100	50212180	18830	18830	18830	18830	0
529	20241016	101000	50212180	18830	18830	18830	18830	0
530	20241016	100900	50212180	18830	18830	18830	18830	0
531	20241016	100800	50212180	18830	18830	18830	18830	0
532	20241016	100700	50212180	18830	18830	18830	18830	0
533	20241016	100600	50212180	18830	18830	18830	18830	0
534	20241016	100500	50212180	18830	18830	18830	18830	0
535	20241016	100400	50212180	18830	18830	18830	18830	0
536	20241016	100300	50212180	18830	18830	18830	18830	1
537	20241016	100200	50193350	18830	18830	18830	18830	0
538	20241016	100100	50193350	18830	18830	18830	18830	1
539	20241016	100000	50174520	18780	18780	18780	18780	1
540	20241016	095900	50155740	18770	18770	18770	18770	0
541	20241016	095800	50155740	18770	18770	18770	18770	0
542	20241016	095700	50155740	18770	18770	18770	18770	0
543	20241016	095600	50155740	18770	18770	18770	18770	57
544	20241016	095500	49085850	18770	18770	18770	18770	0
545	20241016	095400	49085850	18770	18790	18790	18770	10
546	20241016	095300	48898130	18770	18780	18780	18770	3
547	20241016	095200	48841810	18780	18780	18780	18780	0
548	20241016	095100	48841810	18780	18780	18780	18780	100
549	20241016	095000	46963810	18780	18780	18780	18780	0
550	20241016	094900	46963810	18780	18780	18780	18780	0
551	20241016	094800	46963810	18780	18780	18780	18780	1
552	20241016	094700	46945030	18780	18770	18780	18770	15
553	20241016	094600	46663400	18760	18760	18760	18760	40
554	20241016	094500	45913000	18760	18770	18770	18760	124
555	20241016	094400	43586750	18760	18760	18770	18760	71
556	20241016	094300	42254780	18760	18760	18760	18760	583
557	20241016	094200	31317700	18760	18770	18770	18760	118
558	20241016	094100	29103040	18770	18780	18780	18770	52
559	20241016	094000	28126970	18780	18780	18780	18780	438
560	20241016	093900	19901330	18770	18780	18780	18770	21
561	20241016	093800	19507050	18780	18780	18780	18780	7
562	20241016	093700	19375590	18780	18770	18780	18770	144
563	20241016	093600	16671890	18780	18790	18790	18780	163
564	20241016	093500	13610730	18840	18840	18840	18840	0
565	20241016	093400	13610730	18840	18840	18840	18840	71
566	20241016	093300	12273090	18850	18850	18850	18850	1
567	20241016	093200	12254240	18780	18780	18780	18780	18
568	20241016	093100	11916200	18780	18780	18780	18780	0
569	20241016	093000	11916200	18780	18780	18780	18780	0
570	20241016	092900	11916200	18780	18780	18780	18780	0
571	20241016	092800	11916200	18780	18780	18780	18780	0
572	20241016	092700	11916200	18780	18780	18780	18780	10
573	20241016	092600	11728400	18780	18780	18780	18780	0
574	20241016	092500	11728400	18780	18780	18780	18780	3
575	20241016	092400	11672060	18780	18780	18780	18780	3
576	20241016	092300	11615720	18780	18780	18780	18780	4
577	20241016	092200	11540600	18780	18780	18780	18780	0
578	20241016	092100	11540600	18780	18780	18780	18780	0
579	20241016	092000	11540600	18780	18780	18780	18780	0
580	20241016	091900	11540600	18780	18780	18780	18780	0
581	20241016	091800	11540600	18780	18780	18780	18780	0
582	20241016	091700	11540600	18780	18780	18780	18780	0
583	20241016	091600	11540600	18780	18760	18780	18760	2
584	20241016	091500	11503060	18760	18770	18770	18760	100
585	20241016	091400	9626820	18890	18890	18890	18890	1
586	20241016	091300	9607930	18900	18900	18900	18900	0
587	20241016	091200	9607930	18900	18890	18900	18890	50
588	20241016	091100	8663070	18900	18900	18900	18900	0
589	20241016	091000	8663070	18900	18790	18900	18770	401
590	20241016	090900	1131960	18920	18920	18920	18920	0
591	20241016	090800	1131960	18920	18920	18920	18920	0
592	20241016	090700	1131960	18920	18920	18920	18920	0
593	20241016	090600	1131960	18920	18920	18920	18920	0
594	20241016	090500	1131960	18920	18920	18920	18920	0
595	20241016	090400	1131960	18920	18920	18920	18920	0
596	20241016	090300	1131960	18920	18920	18920	18920	0
597	20241016	090200	1131960	18920	18920	18920	18920	0
598	20241016	090100	1131960	18920	18920	18920	18920	1
599	20241016	090000	1113040	18800	18920	18920	18800	59