KissMeData/051500/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	193400	268147270	18660	18660	18660	18660	228
3	20241018	193300	268147270	18660	18660	18660	18660	0
4	20241018	193200	268147270	18660	18660	18660	18660	0
5	20241018	193100	268147270	18660	18660	18660	18660	0
6	20241018	193000	268147270	18660	18660	18660	18660	0
7	20241018	192900	268147270	18660	18660	18660	18660	0
8	20241018	192800	268147270	18660	18660	18660	18660	0
9	20241018	192700	268147270	18660	18660	18660	18660	0
10	20241018	192600	268147270	18660	18660	18660	18660	0
11	20241018	192500	268147270	18660	18660	18660	18660	0
12	20241018	192400	268147270	18660	18660	18660	18660	0
13	20241018	192300	268147270	18660	18660	18660	18660	0
14	20241018	192200	268147270	18660	18660	18660	18660	0
15	20241018	192100	268147270	18660	18660	18660	18660	0
16	20241018	192000	268147270	18660	18660	18660	18660	0
17	20241018	191900	268147270	18660	18660	18660	18660	0
18	20241018	191800	268147270	18660	18660	18660	18660	0
19	20241018	191700	268147270	18660	18660	18660	18660	0
20	20241018	191600	268147270	18660	18660	18660	18660	0
21	20241018	191500	268147270	18660	18660	18660	18660	0
22	20241018	191400	268147270	18660	18660	18660	18660	0
23	20241018	191300	268147270	18660	18660	18660	18660	0
24	20241018	191200	268147270	18660	18660	18660	18660	0
25	20241018	191100	268147270	18660	18660	18660	18660	0
26	20241018	191000	268147270	18660	18660	18660	18660	0
27	20241018	190900	268147270	18660	18660	18660	18660	0
28	20241018	190800	268147270	18660	18660	18660	18660	0
29	20241018	190700	268147270	18660	18660	18660	18660	0
30	20241018	190600	268147270	18660	18660	18660	18660	0
31	20241018	190500	268147270	18660	18660	18660	18660	0
32	20241018	190400	268147270	18660	18660	18660	18660	228
33	20241018	190300	268147270	18660	18660	18660	18660	0
34	20241018	190200	268147270	18660	18660	18660	18660	0
35	20241018	190100	268147270	18660	18660	18660	18660	0
36	20241018	190000	268147270	18660	18660	18660	18660	0
37	20241018	185900	268147270	18660	18660	18660	18660	0
38	20241018	185800	268147270	18660	18660	18660	18660	0
39	20241018	185700	268147270	18660	18660	18660	18660	0
40	20241018	185600	268147270	18660	18660	18660	18660	0
41	20241018	185500	268147270	18660	18660	18660	18660	0
42	20241018	185400	268147270	18660	18660	18660	18660	0
43	20241018	185300	268147270	18660	18660	18660	18660	0
44	20241018	185200	268147270	18660	18660	18660	18660	0
45	20241018	185100	268147270	18660	18660	18660	18660	0
46	20241018	185000	268147270	18660	18660	18660	18660	0
47	20241018	184900	268147270	18660	18660	18660	18660	0
48	20241018	184800	268147270	18660	18660	18660	18660	0
49	20241018	184700	268147270	18660	18660	18660	18660	0
50	20241018	184600	268147270	18660	18660	18660	18660	0
51	20241018	184500	268147270	18660	18660	18660	18660	0
52	20241018	184400	268147270	18660	18660	18660	18660	0
53	20241018	184300	268147270	18660	18660	18660	18660	0
54	20241018	184200	268147270	18660	18660	18660	18660	0
55	20241018	184100	268147270	18660	18660	18660	18660	0
56	20241018	184000	268147270	18660	18660	18660	18660	0
57	20241018	183900	268147270	18660	18660	18660	18660	0
58	20241018	183800	268147270	18660	18660	18660	18660	0
59	20241018	183700	268147270	18660	18660	18660	18660	0
60	20241018	183600	268147270	18660	18660	18660	18660	0
61	20241018	183500	268147270	18660	18660	18660	18660	0
62	20241018	183400	268147270	18660	18660	18660	18660	228
63	20241018	183300	268147270	18660	18660	18660	18660	0
64	20241018	183200	268147270	18660	18660	18660	18660	0
65	20241018	183100	268147270	18660	18660	18660	18660	0
66	20241018	183000	268147270	18660	18660	18660	18660	0
67	20241018	182900	268147270	18660	18660	18660	18660	0
68	20241018	182800	268147270	18660	18660	18660	18660	0
69	20241018	182700	268147270	18660	18660	18660	18660	0
70	20241018	182600	268147270	18660	18660	18660	18660	0
71	20241018	182500	268147270	18660	18660	18660	18660	0
72	20241018	182400	268147270	18660	18660	18660	18660	0
73	20241018	182300	268147270	18660	18660	18660	18660	0
74	20241018	182200	268147270	18660	18660	18660	18660	0
75	20241018	182100	268147270	18660	18660	18660	18660	0
76	20241018	182000	268147270	18660	18660	18660	18660	0
77	20241018	181900	268147270	18660	18660	18660	18660	0
78	20241018	181800	268147270	18660	18660	18660	18660	0
79	20241018	181700	268147270	18660	18660	18660	18660	0
80	20241018	181600	268147270	18660	18660	18660	18660	0
81	20241018	181500	268147270	18660	18660	18660	18660	0
82	20241018	181400	268147270	18660	18660	18660	18660	0
83	20241018	181300	268147270	18660	18660	18660	18660	0
84	20241018	181200	268147270	18660	18660	18660	18660	0
85	20241018	181100	268147270	18660	18660	18660	18660	0
86	20241018	181000	268147270	18660	18660	18660	18660	0
87	20241018	180900	268147270	18660	18660	18660	18660	0
88	20241018	180800	268147270	18660	18660	18660	18660	0
89	20241018	180700	268147270	18660	18660	18660	18660	0
90	20241018	180600	268147270	18660	18660	18660	18660	0
91	20241018	180500	268147270	18660	18660	18660	18660	0
92	20241018	180400	268147270	18660	18660	18660	18660	228
93	20241018	180300	268147270	18660	18660	18660	18660	0
94	20241018	180200	268147270	18660	18660	18660	18660	0
95	20241018	180100	268147270	18660	18660	18660	18660	0
96	20241018	180000	268147270	18660	18660	18660	18660	0
97	20241018	175900	268147270	18660	18660	18660	18660	0
98	20241018	175800	268147270	18660	18660	18660	18660	0
99	20241018	175700	268147270	18660	18660	18660	18660	0
100	20241018	175600	268147270	18660	18660	18660	18660	0
101	20241018	175500	268147270	18660	18660	18660	18660	0
102	20241018	175400	268147270	18660	18660	18660	18660	0
103	20241018	175300	268147270	18660	18660	18660	18660	0
104	20241018	175200	268147270	18660	18660	18660	18660	0
105	20241018	175100	268147270	18660	18660	18660	18660	0
106	20241018	175000	268147270	18660	18660	18660	18660	0
107	20241018	174900	268147270	18660	18660	18660	18660	0
108	20241018	174800	268147270	18660	18660	18660	18660	0
109	20241018	174700	268147270	18660	18660	18660	18660	0
110	20241018	174600	268147270	18660	18660	18660	18660	0
111	20241018	174500	268147270	18660	18660	18660	18660	0
112	20241018	174400	268147270	18660	18660	18660	18660	0
113	20241018	174300	268147270	18660	18660	18660	18660	0
114	20241018	174200	268147270	18660	18660	18660	18660	0
115	20241018	174100	268147270	18660	18660	18660	18660	0
116	20241018	174000	268147270	18660	18660	18660	18660	0
117	20241018	173900	268147270	18660	18660	18660	18660	0
118	20241018	173800	268147270	18660	18660	18660	18660	0
119	20241018	173700	268147270	18660	18660	18660	18660	0
120	20241018	173600	268147270	18660	18660	18660	18660	0
121	20241018	173500	268147270	18660	18660	18660	18660	0
122	20241018	173400	268147270	18660	18660	18660	18660	228
123	20241018	173300	268147270	18660	18660	18660	18660	0
124	20241018	173200	268147270	18660	18660	18660	18660	0
125	20241018	173100	268147270	18660	18660	18660	18660	0
126	20241018	173000	268147270	18660	18660	18660	18660	0
127	20241018	172900	268147270	18660	18660	18660	18660	0
128	20241018	172800	268147270	18660	18660	18660	18660	0
129	20241018	172700	268147270	18660	18660	18660	18660	0
130	20241018	172600	268147270	18660	18660	18660	18660	0
131	20241018	172500	268147270	18660	18660	18660	18660	0
132	20241018	172400	268147270	18660	18660	18660	18660	0
133	20241018	172300	268147270	18660	18660	18660	18660	0
134	20241018	172200	268147270	18660	18660	18660	18660	0
135	20241018	172100	268147270	18660	18660	18660	18660	0
136	20241018	172000	268147270	18660	18660	18660	18660	0
137	20241018	171900	268147270	18660	18660	18660	18660	0
138	20241018	171800	268147270	18660	18660	18660	18660	0
139	20241018	171700	268147270	18660	18660	18660	18660	0
140	20241018	171600	268147270	18660	18660	18660	18660	0
141	20241018	171500	268147270	18660	18660	18660	18660	0
142	20241018	171400	268147270	18660	18660	18660	18660	0
143	20241018	171300	268147270	18660	18660	18660	18660	0
144	20241018	171200	268147270	18660	18660	18660	18660	0
145	20241018	171100	268147270	18660	18660	18660	18660	0
146	20241018	171000	268147270	18660	18660	18660	18660	0
147	20241018	170900	268147270	18660	18660	18660	18660	0
148	20241018	170800	268147270	18660	18660	18660	18660	0
149	20241018	170700	268147270	18660	18660	18660	18660	0
150	20241018	170600	268147270	18660	18660	18660	18660	0
151	20241018	170500	268147270	18660	18660	18660	18660	0
152	20241018	170400	268147270	18660	18660	18660	18660	228
153	20241018	170300	268147270	18660	18660	18660	18660	0
154	20241018	170200	268147270	18660	18660	18660	18660	0
155	20241018	170100	268147270	18660	18660	18660	18660	0
156	20241018	170000	268147270	18660	18660	18660	18660	0
157	20241018	165900	268147270	18660	18660	18660	18660	0
158	20241018	165800	268147270	18660	18660	18660	18660	0
159	20241018	165700	268147270	18660	18660	18660	18660	0
160	20241018	165600	268147270	18660	18660	18660	18660	0
161	20241018	165500	268147270	18660	18660	18660	18660	0
162	20241018	165400	268147270	18660	18660	18660	18660	0
163	20241018	165300	268147270	18660	18660	18660	18660	0
164	20241018	165200	268147270	18660	18660	18660	18660	0
165	20241018	165100	268147270	18660	18660	18660	18660	0
166	20241018	165000	268147270	18660	18660	18660	18660	0
167	20241018	164900	268147270	18660	18660	18660	18660	0
168	20241018	164800	268147270	18660	18660	18660	18660	0
169	20241018	164700	268147270	18660	18660	18660	18660	0
170	20241018	164600	268147270	18660	18660	18660	18660	0
171	20241018	164500	268147270	18660	18660	18660	18660	0
172	20241018	164400	268147270	18660	18660	18660	18660	0
173	20241018	164300	268147270	18660	18660	18660	18660	0
174	20241018	164200	268147270	18660	18660	18660	18660	0
175	20241018	164100	268147270	18660	18660	18660	18660	0
176	20241018	164000	268147270	18660	18660	18660	18660	0
177	20241018	163900	268147270	18660	18660	18660	18660	0
178	20241018	163800	268147270	18660	18660	18660	18660	0
179	20241018	163700	268147270	18660	18660	18660	18660	0
180	20241018	163600	268147270	18660	18660	18660	18660	0
181	20241018	163500	268147270	18660	18660	18660	18660	0
182	20241018	163400	268147270	18660	18660	18660	18660	228
183	20241018	163300	268147270	18660	18660	18660	18660	0
184	20241018	163200	268147270	18660	18660	18660	18660	0
185	20241018	163100	268147270	18660	18660	18660	18660	0
186	20241018	163000	268147270	18660	18660	18660	18660	0
187	20241018	162900	268147270	18660	18660	18660	18660	0
188	20241018	162800	268147270	18660	18660	18660	18660	0
189	20241018	162700	268147270	18660	18660	18660	18660	0
190	20241018	162600	268147270	18660	18660	18660	18660	0
191	20241018	162500	268147270	18660	18660	18660	18660	0
192	20241018	162400	268147270	18660	18660	18660	18660	0
193	20241018	162300	268147270	18660	18660	18660	18660	0
194	20241018	162200	268147270	18660	18660	18660	18660	0
195	20241018	162100	268147270	18660	18660	18660	18660	0
196	20241018	162000	268147270	18660	18660	18660	18660	0
197	20241018	161900	268147270	18660	18660	18660	18660	0
198	20241018	161800	268147270	18660	18660	18660	18660	0
199	20241018	161700	268147270	18660	18660	18660	18660	0
200	20241018	161600	268147270	18660	18660	18660	18660	0
201	20241018	161500	268147270	18660	18660	18660	18660	0
202	20241018	161400	268147270	18660	18660	18660	18660	0
203	20241018	161300	268147270	18660	18660	18660	18660	0
204	20241018	161200	268147270	18660	18660	18660	18660	0
205	20241018	161100	268147270	18660	18660	18660	18660	0
206	20241018	161000	268147270	18660	18660	18660	18660	0
207	20241018	160900	268147270	18660	18660	18660	18660	0
208	20241018	160800	268147270	18660	18660	18660	18660	0
209	20241018	160700	268147270	18660	18660	18660	18660	0
210	20241018	160600	268147270	18660	18660	18660	18660	0
211	20241018	160500	268147270	18660	18660	18660	18660	0
212	20241018	160400	268147270	18660	18660	18660	18660	228
213	20241018	160300	268147270	18660	18660	18660	18660	0
214	20241018	160200	268147270	18660	18660	18660	18660	0
215	20241018	160100	268147270	18660	18660	18660	18660	0
216	20241018	160000	268147270	18660	18660	18660	18660	0
217	20241018	155900	268147270	18660	18660	18660	18660	0
218	20241018	155800	268147270	18660	18660	18660	18660	0
219	20241018	155700	268147270	18660	18660	18660	18660	0
220	20241018	155600	268147270	18660	18660	18660	18660	0
221	20241018	155500	268147270	18660	18660	18660	18660	0
222	20241018	155400	268147270	18660	18660	18660	18660	0
223	20241018	155300	268147270	18660	18660	18660	18660	0
224	20241018	155200	268147270	18660	18660	18660	18660	0
225	20241018	155100	268147270	18660	18660	18660	18660	0
226	20241018	155000	268147270	18660	18660	18660	18660	0
227	20241018	154900	268147270	18660	18660	18660	18660	0
228	20241018	154800	268147270	18660	18660	18660	18660	0
229	20241018	154700	268147270	18660	18660	18660	18660	0
230	20241018	154600	268147270	18660	18660	18660	18660	0
231	20241018	154500	268147270	18660	18660	18660	18660	0
232	20241018	154400	268147270	18660	18660	18660	18660	0
233	20241018	154300	268147270	18660	18660	18660	18660	0
234	20241018	154200	268147270	18660	18660	18660	18660	0
235	20241018	154100	268147270	18660	18660	18660	18660	0
236	20241018	154000	268147270	18660	18660	18660	18660	0
237	20241018	153900	268147270	18660	18660	18660	18660	0
238	20241018	153800	268147270	18660	18660	18660	18660	0
239	20241018	153700	268147270	18660	18660	18660	18660	0
240	20241018	153600	268147270	18660	18660	18660	18660	0
241	20241018	153500	268147270	18660	18660	18660	18660	0
242	20241018	153400	268147270	18660	18660	18660	18660	228
243	20241018	153300	268147270	18660	18660	18660	18660	0
244	20241018	153200	268147270	18660	18660	18660	18660	0
245	20241018	153100	268147270	18660	18660	18660	18660	0
246	20241018	153000	268147270	18660	18660	18660	18660	228
247	20241018	152900	263892790	18560	18560	18560	18560	0
248	20241018	152800	263892790	18560	18560	18560	18560	0
249	20241018	152700	263892790	18560	18560	18560	18560	0
250	20241018	152600	263892790	18560	18560	18560	18560	0
251	20241018	152500	263892790	18560	18560	18560	18560	0
252	20241018	152400	263892790	18560	18560	18560	18560	0
253	20241018	152300	263892790	18560	18560	18560	18560	0
254	20241018	152200	263892790	18560	18560	18560	18560	0
255	20241018	152100	263892790	18560	18560	18560	18560	0
256	20241018	152000	263892790	18560	18560	18560	18560	0
257	20241018	151900	263892790	18560	18540	18660	18540	384
258	20241018	151800	256753680	18560	18560	18560	18560	0
259	20241018	151700	256753680	18560	18560	18560	18560	250
260	20241018	151600	252113680	18540	18540	18540	18540	0
261	20241018	151500	252113680	18540	18550	18550	18540	35
262	20241018	151400	251464680	18550	18550	18550	18550	90
263	20241018	151300	249795180	18560	18560	18560	18560	0
264	20241018	151200	249795180	18560	18560	18560	18560	0
265	20241018	151100	249795180	18560	18550	18560	18550	202
266	20241018	151000	246046070	18530	18540	18550	18530	386
267	20241018	150900	238887940	18530	18530	18530	18530	4
268	20241018	150800	238813820	18530	18530	18530	18530	0
269	20241018	150700	238813820	18530	18530	18530	18530	0
270	20241018	150600	238813820	18530	18530	18530	18530	0
271	20241018	150500	238813820	18530	18530	18530	18530	0
272	20241018	150400	238813820	18530	18530	18530	18530	0
273	20241018	150300	238813820	18530	18530	18530	18530	0
274	20241018	150200	238813820	18530	18520	18530	18520	46
275	20241018	150100	237961520	18520	18520	18520	18520	0
276	20241018	150000	237961520	18520	18520	18520	18520	0
277	20241018	145900	237961520	18520	18520	18520	18520	0
278	20241018	145800	237961520	18520	18520	18520	18520	0
279	20241018	145700	237961520	18520	18530	18530	18520	14
280	20241018	145600	237702110	18530	18530	18530	18530	0
281	20241018	145500	237702110	18530	18530	18530	18530	0
282	20241018	145400	237702110	18530	18530	18530	18530	0
283	20241018	145300	237702110	18530	18530	18530	18530	0
284	20241018	145200	237702110	18530	18530	18530	18530	0
285	20241018	145100	237702110	18530	18530	18530	18530	0
286	20241018	145000	237702110	18530	18530	18530	18530	0
287	20241018	144900	237702110	18530	18530	18530	18530	0
288	20241018	144800	237702110	18530	18530	18530	18530	2
289	20241018	144700	237665050	18540	18540	18540	18540	14
290	20241018	144600	237405490	18530	18530	18530	18530	0
291	20241018	144500	237405490	18530	18530	18530	18530	0
292	20241018	144400	237405490	18530	18530	18530	18530	0
293	20241018	144300	237405490	18530	18530	18530	18530	0
294	20241018	144200	237405490	18530	18540	18540	18530	220
295	20241018	144100	233328880	18550	18550	18550	18550	0
296	20241018	144000	233328880	18550	18550	18550	18550	1
297	20241018	143900	233310330	18550	18550	18550	18550	3
298	20241018	143800	233254680	18540	18540	18540	18540	0
299	20241018	143700	233254680	18540	18540	18540	18540	0
300	20241018	143600	233254680	18540	18540	18540	18540	0
301	20241018	143500	233254680	18540	18540	18540	18540	0
302	20241018	143400	233254680	18540	18540	18540	18540	0
303	20241018	143300	233254680	18540	18540	18540	18540	0
304	20241018	143200	233254680	18540	18540	18540	18540	100
305	20241018	143100	231400680	18540	18540	18540	18540	0
306	20241018	143000	231400680	18540	18540	18540	18540	0
307	20241018	142900	231400680	18540	18540	18540	18540	0
308	20241018	142800	231400680	18540	18540	18540	18540	0
309	20241018	142700	231400680	18540	18590	18590	18540	456
310	20241018	142600	222935040	18580	18570	18580	18560	3
311	20241018	142500	222879330	18600	18600	18600	18600	0
312	20241018	142400	222879330	18600	18570	18600	18570	30
313	20241018	142300	222321870	18540	18520	18570	18520	31
314	20241018	142200	221747180	18510	18510	18510	18510	1
315	20241018	142100	221728670	18490	18490	18490	18490	6
316	20241018	142000	221617730	18470	18470	18470	18470	0
317	20241018	141900	221617730	18470	18470	18470	18470	0
318	20241018	141800	221617730	18470	18470	18470	18470	0
319	20241018	141700	221617730	18470	18470	18470	18470	7
320	20241018	141600	221488440	18470	18470	18470	18470	0
321	20241018	141500	221488440	18470	18470	18470	18470	1
322	20241018	141400	221469970	18470	18470	18470	18470	0
323	20241018	141300	221469970	18470	18470	18470	18470	0
324	20241018	141200	221469970	18470	18470	18470	18470	0
325	20241018	141100	221469970	18470	18470	18470	18470	0
326	20241018	141000	221469970	18470	18470	18470	18470	0
327	20241018	140900	221469970	18470	18470	18470	18470	146
328	20241018	140800	218773350	18470	18450	18470	18450	341
329	20241018	140700	212475850	18450	18450	18450	18450	0
330	20241018	140600	212475850	18450	18450	18450	18450	0
331	20241018	140500	212475850	18450	18450	18450	18450	0
332	20241018	140400	212475850	18450	18450	18450	18450	0
333	20241018	140300	212475850	18450	18450	18450	18450	0
334	20241018	140200	212475850	18450	18450	18450	18450	1
335	20241018	140100	212457400	18450	18450	18450	18450	1
336	20241018	140000	212438950	18430	18430	18430	18430	0
337	20241018	135900	212438950	18430	18430	18430	18430	0
338	20241018	135800	212438950	18430	18430	18430	18430	0
339	20241018	135700	212438950	18430	18430	18430	18430	30
340	20241018	135600	211886050	18430	18430	18430	18430	0
341	20241018	135500	211886050	18430	18430	18430	18430	0
342	20241018	135400	211886050	18430	18430	18430	18430	19
343	20241018	135300	211535880	18430	18450	18450	18430	1023
344	20241018	135200	192671980	18440	18440	18440	18440	0
345	20241018	135100	192671980	18440	18440	18440	18440	0
346	20241018	135000	192671980	18440	18440	18440	18440	0
347	20241018	134900	192671980	18440	18440	18440	18440	0
348	20241018	134800	192671980	18440	18440	18440	18440	0
349	20241018	134700	192671980	18440	18440	18440	18440	0
350	20241018	134600	192671980	18440	18440	18440	18440	0
351	20241018	134500	192671980	18440	18440	18440	18440	0
352	20241018	134400	192671980	18440	18440	18440	18440	0
353	20241018	134300	192671980	18440	18440	18440	18440	260
354	20241018	134200	187877580	18440	18440	18440	18440	0
355	20241018	134100	187877580	18440	18440	18440	18440	8
356	20241018	134000	187730060	18440	18440	18440	18440	0
357	20241018	133900	187730060	18440	18470	18470	18440	385
358	20241018	133800	180626970	18470	18480	18480	18470	238
359	20241018	133700	176230980	18480	18480	18480	18480	0
360	20241018	133600	176230980	18480	18480	18480	18480	0
361	20241018	133500	176230980	18480	18480	18480	18480	5
362	20241018	133400	176138580	18490	18500	18500	18490	50
363	20241018	133300	175214050	18500	18500	18500	18500	0
364	20241018	133200	175214050	18500	18510	18510	18500	12
365	20241018	133100	174992010	18520	18520	18520	18520	0
366	20241018	133000	174992010	18520	18520	18520	18520	0
367	20241018	132900	174992010	18520	18520	18520	18520	1
368	20241018	132800	174973490	18520	18520	18520	18520	1
369	20241018	132700	174954970	18520	18520	18520	18490	4
370	20241018	132600	174880920	18490	18490	18490	18490	1
371	20241018	132500	174862430	18520	18520	18520	18520	0
372	20241018	132400	174862430	18520	18520	18520	18520	0
373	20241018	132300	174862430	18520	18520	18520	18520	1
374	20241018	132200	174843910	18500	18500	18500	18500	0
375	20241018	132100	174843910	18500	18500	18500	18500	0
376	20241018	132000	174843910	18500	18500	18500	18500	0
377	20241018	131900	174843910	18500	18500	18500	18500	0
378	20241018	131800	174843910	18500	18500	18500	18500	43
379	20241018	131700	174048410	18490	18490	18490	18490	4
380	20241018	131600	173974450	18500	18490	18500	18490	138
381	20241018	131500	171421880	18490	18490	18490	18490	0
382	20241018	131400	171421880	18490	18490	18490	18490	0
383	20241018	131300	171421880	18490	18490	18490	18490	1
384	20241018	131200	171403390	18490	18490	18490	18490	0
385	20241018	131100	171403390	18490	18490	18490	18490	0
386	20241018	131000	171403390	18490	18460	18490	18460	100
387	20241018	130900	169555740	18460	18460	18460	18460	4
388	20241018	130800	169481900	18460	18460	18460	18460	0
389	20241018	130700	169481900	18460	18460	18460	18460	34
390	20241018	130600	168854260	18460	18460	18460	18460	0
391	20241018	130500	168854260	18460	18460	18460	18460	0
392	20241018	130400	168854260	18460	18460	18460	18460	0
393	20241018	130300	168854260	18460	18460	18460	18460	1
394	20241018	130200	168835800	18500	18500	18500	18500	0
395	20241018	130100	168835800	18500	18500	18500	18500	1
396	20241018	130000	168817300	18480	18480	18480	18480	1
397	20241018	125900	168798820	18450	18450	18450	18450	1
398	20241018	125800	168780370	18500	18500	18500	18500	0
399	20241018	125700	168780370	18500	18500	18500	18500	1
400	20241018	125600	168761870	18470	18500	18500	18470	2
401	20241018	125500	168724900	18500	18460	18500	18460	52
402	20241018	125400	167764680	18460	18450	18460	18450	224
403	20241018	125300	163629890	18450	18440	18490	18440	550
404	20241018	125200	153480640	18430	18430	18430	18430	20
405	20241018	125100	153112040	18430	18480	18480	18430	1525
406	20241018	125000	124977860	18490	18490	18490	18490	0
407	20241018	124900	124977860	18490	18490	18490	18490	0
408	20241018	124800	124977860	18490	18490	18490	18490	1
409	20241018	124700	124959370	18490	18490	18490	18490	1
410	20241018	124600	124940880	18490	18490	18490	18490	3
411	20241018	124500	124885410	18490	18490	18490	18490	51
412	20241018	124400	123942420	18490	18490	18490	18490	0
413	20241018	124300	123942420	18490	18490	18490	18490	1
414	20241018	124200	123923930	18490	18490	18490	18490	0
415	20241018	124100	123923930	18490	18490	18490	18490	2
416	20241018	124000	123886950	18490	18490	18490	18480	330
417	20241018	123900	117787180	18490	18490	18490	18490	0
418	20241018	123800	117787180	18490	18490	18490	18490	0
419	20241018	123700	117787180	18490	18490	18490	18490	0
420	20241018	123600	117787180	18490	18490	18490	18490	0
421	20241018	123500	117787180	18490	18490	18490	18490	0
422	20241018	123400	117787180	18490	18490	18490	18490	0
423	20241018	123300	117787180	18490	18490	18490	18490	0
424	20241018	123200	117787180	18490	18490	18490	18490	0
425	20241018	123100	117787180	18490	18490	18490	18490	0
426	20241018	123000	117787180	18490	18490	18490	18490	0
427	20241018	122900	117787180	18490	18490	18490	18490	0
428	20241018	122800	117787180	18490	18490	18490	18490	89
429	20241018	122700	116141570	18500	18500	18500	18500	0
430	20241018	122600	116141570	18500	18500	18500	18500	1
431	20241018	122500	116123070	18500	18500	18500	18500	1
432	20241018	122400	116104570	18500	18500	18500	18500	0
433	20241018	122300	116104570	18500	18500	18500	18500	0
434	20241018	122200	116104570	18500	18500	18500	18500	0
435	20241018	122100	116104570	18500	18500	18500	18500	1
436	20241018	122000	116086070	18500	18500	18500	18500	0
437	20241018	121900	116086070	18500	18500	18500	18500	0
438	20241018	121800	116086070	18500	18500	18500	18500	0
439	20241018	121700	116086070	18500	18500	18500	18500	0
440	20241018	121600	116086070	18500	18500	18500	18500	0
441	20241018	121500	116086070	18500	18500	18500	18500	1
442	20241018	121400	116067570	18490	18490	18490	18490	2
443	20241018	121300	116030590	18490	18490	18490	18490	0
444	20241018	121200	116030590	18490	18490	18490	18490	0
445	20241018	121100	116030590	18490	18490	18490	18490	0
446	20241018	121000	116030590	18490	18490	18490	18490	0
447	20241018	120900	116030590	18490	18490	18490	18490	0
448	20241018	120800	116030590	18490	18490	18490	18490	1
449	20241018	120700	116012100	18490	18490	18490	18490	0
450	20241018	120600	116012100	18490	18490	18490	18490	30
451	20241018	120500	115457400	18490	18490	18490	18490	0
452	20241018	120400	115457400	18490	18490	18490	18490	0
453	20241018	120300	115457400	18490	18490	18490	18490	0
454	20241018	120200	115457400	18490	18490	18490	18490	0
455	20241018	120100	115457400	18490	18510	18510	18490	462
456	20241018	120000	106909480	18520	18540	18540	18520	504
457	20241018	115900	97575330	18540	18540	18540	18540	0
458	20241018	115800	97575330	18540	18540	18540	18540	0
459	20241018	115700	97575330	18540	18540	18540	18540	0
460	20241018	115600	97575330	18540	18540	18540	18540	0
461	20241018	115500	97575330	18540	18540	18540	18540	1
462	20241018	115400	97556790	18540	18540	18540	18540	0
463	20241018	115300	97556790	18540	18540	18540	18540	0
464	20241018	115200	97556790	18540	18540	18540	18540	0
465	20241018	115100	97556790	18540	18540	18540	18540	0
466	20241018	115000	97556790	18540	18540	18540	18540	0
467	20241018	114900	97556790	18540	18540	18540	18540	0
468	20241018	114800	97556790	18540	18540	18540	18540	0
469	20241018	114700	97556790	18540	18540	18540	18540	243
470	20241018	114600	93051570	18520	18520	18520	18520	0
471	20241018	114500	93051570	18520	18560	18560	18520	1301
472	20241018	114400	68932840	18570	18570	18570	18570	1
473	20241018	114300	68914270	18570	18570	18570	18570	0
474	20241018	114200	68914270	18570	18570	18570	18570	0
475	20241018	114100	68914270	18570	18570	18570	18570	0
476	20241018	114000	68914270	18570	18570	18570	18570	0
477	20241018	113900	68914270	18570	18570	18570	18570	0
478	20241018	113800	68914270	18570	18570	18570	18570	0
479	20241018	113700	68914270	18570	18570	18570	18570	1
480	20241018	113600	68895700	18550	18550	18550	18550	0
481	20241018	113500	68895700	18550	18550	18550	18550	0
482	20241018	113400	68895700	18550	18570	18570	18550	228
483	20241018	113300	64666200	18600	18600	18600	18600	0
484	20241018	113200	64666200	18600	18600	18600	18600	0
485	20241018	113100	64666200	18600	18600	18600	18600	0
486	20241018	113000	64666200	18600	18600	18600	18600	0
487	20241018	112900	64666200	18600	18600	18600	18600	0
488	20241018	112800	64666200	18600	18600	18600	18600	0
489	20241018	112700	64666200	18600	18600	18600	18600	0
490	20241018	112600	64666200	18600	18600	18600	18600	0
491	20241018	112500	64666200	18600	18600	18600	18600	0
492	20241018	112400	64666200	18600	18600	18600	18600	0
493	20241018	112300	64666200	18600	18600	18600	18600	0
494	20241018	112200	64666200	18600	18600	18600	18600	0
495	20241018	112100	64666200	18600	18600	18600	18600	0
496	20241018	112000	64666200	18600	18600	18600	18600	0
497	20241018	111900	64666200	18600	18600	18600	18600	0
498	20241018	111800	64666200	18600	18600	18600	18600	0
499	20241018	111700	64666200	18600	18600	18600	18600	0
500	20241018	111600	64666200	18600	18580	18600	18580	11
501	20241018	111500	64461680	18560	18560	18560	18560	0
502	20241018	111400	64461680	18560	18560	18560	18560	0
503	20241018	111300	64461680	18560	18560	18560	18560	9
504	20241018	111200	64294640	18570	18570	18570	18570	0
505	20241018	111100	64294640	18570	18570	18570	18570	0
506	20241018	111000	64294640	18570	18570	18570	18570	0
507	20241018	110900	64294640	18570	18570	18570	18570	0
508	20241018	110800	64294640	18570	18570	18570	18570	20
509	20241018	110700	63923240	18580	18580	18580	18580	0
510	20241018	110600	63923240	18580	18570	18580	18560	228
511	20241018	110500	59687550	18570	18570	18570	18570	0
512	20241018	110400	59687550	18570	18570	18570	18570	0
513	20241018	110300	59687550	18570	18580	18580	18570	9
514	20241018	110200	59520410	18580	18580	18580	18580	0
515	20241018	110100	59520410	18580	18580	18580	18580	0
516	20241018	110000	59520410	18580	18580	18580	18580	0
517	20241018	105900	59520410	18580	18580	18580	18580	0
518	20241018	105800	59520410	18580	18580	18580	18580	29
519	20241018	105700	58981590	18580	18580	18580	18580	1
520	20241018	105600	58963010	18570	18570	18570	18570	0
521	20241018	105500	58963010	18570	18570	18570	18570	0
522	20241018	105400	58963010	18570	18570	18570	18570	0
523	20241018	105300	58963010	18570	18570	18570	18570	0
524	20241018	105200	58963010	18570	18570	18570	18570	0
525	20241018	105100	58963010	18570	18570	18570	18570	0
526	20241018	105000	58963010	18570	18570	18570	18570	0
527	20241018	104900	58963010	18570	18570	18570	18570	41
528	20241018	104800	58201640	18570	18570	18570	18570	0
529	20241018	104700	58201640	18570	18570	18570	18570	0
530	20241018	104600	58201640	18570	18570	18570	18570	0
531	20241018	104500	58201640	18570	18570	18570	18570	0
532	20241018	104400	58201640	18570	18570	18570	18570	0
533	20241018	104300	58201640	18570	18570	18570	18570	0
534	20241018	104200	58201640	18570	18570	18570	18570	0
535	20241018	104100	58201640	18570	18570	18570	18570	1
536	20241018	104000	58183070	18550	18550	18550	18550	0
537	20241018	103900	58183070	18550	18550	18550	18550	0
538	20241018	103800	58183070	18550	18550	18550	18550	0
539	20241018	103700	58183070	18550	18550	18550	18550	2
540	20241018	103600	58145970	18540	18540	18540	18540	0
541	20241018	103500	58145970	18540	18550	18550	18540	20
542	20241018	103400	57775050	18560	18560	18560	18560	0
543	20241018	103300	57775050	18560	18560	18560	18560	0
544	20241018	103200	57775050	18560	18610	18610	18560	222
545	20241018	103100	53646350	18610	18610	18610	18610	0
546	20241018	103000	53646350	18610	18610	18610	18610	0
547	20241018	102900	53646350	18610	18610	18610	18610	0
548	20241018	102800	53646350	18610	18610	18610	18610	0
549	20241018	102700	53646350	18610	18610	18610	18610	11
550	20241018	102600	53441640	18620	18620	18620	18620	0
551	20241018	102500	53441640	18620	18620	18620	18620	0
552	20241018	102400	53441640	18620	18620	18620	18620	0
553	20241018	102300	53441640	18620	18620	18620	18620	0
554	20241018	102200	53441640	18620	18610	18620	18610	2
555	20241018	102100	53404410	18660	18660	18660	18660	0
556	20241018	102000	53404410	18660	18660	18660	18660	0
557	20241018	101900	53404410	18660	18660	18660	18660	0
558	20241018	101800	53404410	18660	18630	18660	18630	20
559	20241018	101700	53031240	18600	18600	18600	18600	0
560	20241018	101600	53031240	18600	18600	18600	18600	245
561	20241018	101500	48474240	18590	18590	18590	18590	0
562	20241018	101400	48474240	18590	18590	18590	18590	0
563	20241018	101300	48474240	18590	18590	18590	18590	0
564	20241018	101200	48474240	18590	18590	18590	18590	0
565	20241018	101100	48474240	18590	18590	18590	18590	0
566	20241018	101000	48474240	18590	18590	18590	18590	0
567	20241018	100900	48474240	18590	18590	18590	18590	0
568	20241018	100800	48474240	18590	18590	18590	18590	0
569	20241018	100700	48474240	18590	18590	18590	18590	0
570	20241018	100600	48474240	18590	18590	18590	18590	24
571	20241018	100500	48028080	18580	18580	18580	18580	2
572	20241018	100400	47990920	18580	18580	18580	18580	1
573	20241018	100300	47972340	18580	18580	18580	18580	0
574	20241018	100200	47972340	18580	18580	18580	18580	0
575	20241018	100100	47972340	18580	18580	18580	18580	0
576	20241018	100000	47972340	18580	18580	18580	18580	0
577	20241018	095900	47972340	18580	18580	18580	18580	23
578	20241018	095800	47545000	18600	18600	18600	18600	0
579	20241018	095700	47545000	18600	18600	18600	18600	5
580	20241018	095600	47452000	18660	18670	18670	18660	261
581	20241018	095500	42581380	18680	18680	18680	18680	1
582	20241018	095400	42562700	18680	18680	18680	18680	0
583	20241018	095300	42562700	18680	18680	18680	18680	0
584	20241018	095200	42562700	18680	18680	18680	18680	0
585	20241018	095100	42562700	18680	18680	18680	18680	0
586	20241018	095000	42562700	18680	18680	18680	18680	0
587	20241018	094900	42562700	18680	18680	18680	18680	55
588	20241018	094800	41535300	18680	18680	18680	18680	1
589	20241018	094700	41516620	18670	18670	18670	18670	0
590	20241018	094600	41516620	18670	18670	18670	18670	0
591	20241018	094500	41516620	18670	18680	18680	18670	35
592	20241018	094400	40862960	18680	18620	18680	18600	558
593	20241018	094300	30454300	18600	18590	18600	18590	24
594	20241018	094200	30007930	18590	18580	18590	18580	7
595	20241018	094100	29877840	18580	18550	18580	18550	12
596	20241018	094000	29655210	18530	18530	18530	18530	0
597	20241018	093900	29655210	18530	18530	18530	18530	0
598	20241018	093800	29655210	18530	18530	18530	18530	0
599	20241018	093700	29655210	18530	18530	18530	18530	0
600	20241018	093600	29655210	18530	18530	18530	18530	5
601	20241018	093500	29562560	18530	18530	18530	18530	0
602	20241018	093400	29562560	18530	18530	18530	18530	55
603	20241018	093300	28543410	18530	18530	18530	18530	2
604	20241018	093200	28506350	18530	18530	18530	18530	0
605	20241018	093100	28506350	18530	18530	18530	18530	4
606	20241018	093000	28432230	18500	18500	18500	18500	250
607	20241018	092900	23807230	18470	18470	18470	18470	0
608	20241018	092800	23807230	18470	18470	18470	18470	0
609	20241018	092700	23807230	18470	18470	18470	18470	1
610	20241018	092600	23788760	18480	18460	18480	18460	95
611	20241018	092500	22034090	18440	18460	18460	18440	8
612	20241018	092400	21886510	18440	18450	18450	18440	70
613	20241018	092300	20595680	18460	18550	18550	18430	839
614	20241018	092200	5064560	18550	18550	18550	18550	0
615	20241018	092100	5064560	18550	18560	18560	18550	80
616	20241018	092000	3579770	18570	18570	18580	18560	14
617	20241018	091900	3319840	18580	18590	18590	18580	2
618	20241018	091800	3282670	18570	18570	18570	18570	0
619	20241018	091700	3282670	18570	18600	18600	18570	28
620	20241018	091600	2761990	18600	18610	18610	18600	5
621	20241018	091500	2668950	18610	18640	18640	18610	28
622	20241018	091400	2147580	18640	18640	18640	18640	1
623	20241018	091300	2128940	18620	18640	18640	18620	6
624	20241018	091200	2017120	18640	18640	18640	18640	0
625	20241018	091100	2017120	18640	18640	18640	18640	0
626	20241018	091000	2017120	18640	18640	18640	18640	2
627	20241018	090900	1979840	18640	18640	18640	18640	0
628	20241018	090800	1979840	18640	18640	18640	18640	0
629	20241018	090700	1979840	18640	18640	18640	18640	0
630	20241018	090600	1979840	18640	18640	18640	18640	0
631	20241018	090500	1979840	18640	18640	18640	18640	0
632	20241018	090400	1979840	18640	18640	18640	18640	1
633	20241018	090300	1961200	18630	18630	18630	18630	0
634	20241018	090200	1961200	18630	18630	18630	18630	0
635	20241018	090100	1961200	18630	18680	18680	18630	33
636	20241018	090000	1345070	18690	18680	18690	18680	56