KissMeData/018250/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190400	737637820	18650	18650	18650	18650	1048
3	20241002	190300	737637820	18650	18650	18650	18650	0
4	20241002	190200	737637820	18650	18650	18650	18650	0
5	20241002	190100	737637820	18650	18650	18650	18650	0
6	20241002	190000	737637820	18650	18650	18650	18650	0
7	20241002	185900	737637820	18650	18650	18650	18650	0
8	20241002	185800	737637820	18650	18650	18650	18650	0
9	20241002	185700	737637820	18650	18650	18650	18650	0
10	20241002	185600	737637820	18650	18650	18650	18650	0
11	20241002	185500	737637820	18650	18650	18650	18650	0
12	20241002	185400	737637820	18650	18650	18650	18650	0
13	20241002	185300	737637820	18650	18650	18650	18650	0
14	20241002	185200	737637820	18650	18650	18650	18650	0
15	20241002	185100	737637820	18650	18650	18650	18650	0
16	20241002	185000	737637820	18650	18650	18650	18650	0
17	20241002	184900	737637820	18650	18650	18650	18650	0
18	20241002	184800	737637820	18650	18650	18650	18650	0
19	20241002	184700	737637820	18650	18650	18650	18650	0
20	20241002	184600	737637820	18650	18650	18650	18650	0
21	20241002	184500	737637820	18650	18650	18650	18650	0
22	20241002	184400	737637820	18650	18650	18650	18650	0
23	20241002	184300	737637820	18650	18650	18650	18650	0
24	20241002	184200	737637820	18650	18650	18650	18650	0
25	20241002	184100	737637820	18650	18650	18650	18650	0
26	20241002	184000	737637820	18650	18650	18650	18650	0
27	20241002	183900	737637820	18650	18650	18650	18650	0
28	20241002	183800	737637820	18650	18650	18650	18650	0
29	20241002	183700	737637820	18650	18650	18650	18650	0
30	20241002	183600	737637820	18650	18650	18650	18650	0
31	20241002	183500	737637820	18650	18650	18650	18650	0
32	20241002	183400	737637820	18650	18650	18650	18650	1048
33	20241002	183300	737637820	18650	18650	18650	18650	0
34	20241002	183200	737637820	18650	18650	18650	18650	0
35	20241002	183100	737637820	18650	18650	18650	18650	0
36	20241002	183000	737637820	18650	18650	18650	18650	0
37	20241002	182900	737637820	18650	18650	18650	18650	0
38	20241002	182800	737637820	18650	18650	18650	18650	0
39	20241002	182700	737637820	18650	18650	18650	18650	0
40	20241002	182600	737637820	18650	18650	18650	18650	0
41	20241002	182500	737637820	18650	18650	18650	18650	0
42	20241002	182400	737637820	18650	18650	18650	18650	0
43	20241002	182300	737637820	18650	18650	18650	18650	0
44	20241002	182200	737637820	18650	18650	18650	18650	0
45	20241002	182100	737637820	18650	18650	18650	18650	0
46	20241002	182000	737637820	18650	18650	18650	18650	0
47	20241002	181900	737637820	18650	18650	18650	18650	0
48	20241002	181800	737637820	18650	18650	18650	18650	0
49	20241002	181700	737637820	18650	18650	18650	18650	0
50	20241002	181600	737637820	18650	18650	18650	18650	0
51	20241002	181500	737637820	18650	18650	18650	18650	0
52	20241002	181400	737637820	18650	18650	18650	18650	0
53	20241002	181300	737637820	18650	18650	18650	18650	0
54	20241002	181200	737637820	18650	18650	18650	18650	0
55	20241002	181100	737637820	18650	18650	18650	18650	0
56	20241002	181000	737637820	18650	18650	18650	18650	0
57	20241002	180900	737637820	18650	18650	18650	18650	0
58	20241002	180800	737637820	18650	18650	18650	18650	0
59	20241002	180700	737637820	18650	18650	18650	18650	0
60	20241002	180600	737637820	18650	18650	18650	18650	0
61	20241002	180500	737637820	18650	18650	18650	18650	0
62	20241002	180400	737637820	18650	18650	18650	18650	1048
63	20241002	180300	737637820	18650	18650	18650	18650	0
64	20241002	180200	737637820	18650	18650	18650	18650	0
65	20241002	180100	737637820	18650	18650	18650	18650	0
66	20241002	180000	737637820	18650	18650	18650	18650	0
67	20241002	175900	737637820	18650	18650	18650	18650	0
68	20241002	175800	737637820	18650	18650	18650	18650	0
69	20241002	175700	737637820	18650	18650	18650	18650	0
70	20241002	175600	737637820	18650	18650	18650	18650	0
71	20241002	175500	737637820	18650	18650	18650	18650	0
72	20241002	175400	737637820	18650	18650	18650	18650	0
73	20241002	175300	737637820	18650	18650	18650	18650	0
74	20241002	175200	737637820	18650	18650	18650	18650	0
75	20241002	175100	737637820	18650	18650	18650	18650	0
76	20241002	175000	737637820	18650	18650	18650	18650	0
77	20241002	174900	737637820	18650	18650	18650	18650	0
78	20241002	174800	737637820	18650	18650	18650	18650	0
79	20241002	174700	737637820	18650	18650	18650	18650	0
80	20241002	174600	737637820	18650	18650	18650	18650	0
81	20241002	174500	737637820	18650	18650	18650	18650	0
82	20241002	174400	737637820	18650	18650	18650	18650	0
83	20241002	174300	737637820	18650	18650	18650	18650	0
84	20241002	174200	737637820	18650	18650	18650	18650	0
85	20241002	174100	737637820	18650	18650	18650	18650	0
86	20241002	174000	737637820	18650	18650	18650	18650	0
87	20241002	173900	737637820	18650	18650	18650	18650	0
88	20241002	173800	737637820	18650	18650	18650	18650	0
89	20241002	173700	737637820	18650	18650	18650	18650	0
90	20241002	173600	737637820	18650	18650	18650	18650	0
91	20241002	173500	737637820	18650	18650	18650	18650	0
92	20241002	173400	737637820	18650	18650	18650	18650	1048
93	20241002	173300	737637820	18650	18650	18650	18650	0
94	20241002	173200	737637820	18650	18650	18650	18650	0
95	20241002	173100	737637820	18650	18650	18650	18650	0
96	20241002	173000	737637820	18650	18650	18650	18650	0
97	20241002	172900	737637820	18650	18650	18650	18650	0
98	20241002	172800	737637820	18650	18650	18650	18650	0
99	20241002	172700	737637820	18650	18650	18650	18650	0
100	20241002	172600	737637820	18650	18650	18650	18650	0
101	20241002	172500	737637820	18650	18650	18650	18650	0
102	20241002	172400	737637820	18650	18650	18650	18650	0
103	20241002	172300	737637820	18650	18650	18650	18650	0
104	20241002	172200	737637820	18650	18650	18650	18650	0
105	20241002	172100	737637820	18650	18650	18650	18650	0
106	20241002	172000	737637820	18650	18650	18650	18650	0
107	20241002	171900	737637820	18650	18650	18650	18650	0
108	20241002	171800	737637820	18650	18650	18650	18650	0
109	20241002	171700	737637820	18650	18650	18650	18650	0
110	20241002	171600	737637820	18650	18650	18650	18650	0
111	20241002	171500	737637820	18650	18650	18650	18650	0
112	20241002	171400	737637820	18650	18650	18650	18650	0
113	20241002	171300	737637820	18650	18650	18650	18650	0
114	20241002	171200	737637820	18650	18650	18650	18650	0
115	20241002	171100	737637820	18650	18650	18650	18650	0
116	20241002	171000	737637820	18650	18650	18650	18650	0
117	20241002	170900	737637820	18650	18650	18650	18650	0
118	20241002	170800	737637820	18650	18650	18650	18650	0
119	20241002	170700	737637820	18650	18650	18650	18650	0
120	20241002	170600	737637820	18650	18650	18650	18650	0
121	20241002	170500	737637820	18650	18650	18650	18650	0
122	20241002	170400	737637820	18650	18650	18650	18650	1048
123	20241002	170300	737637820	18650	18650	18650	18650	0
124	20241002	170200	737637820	18650	18650	18650	18650	0
125	20241002	170100	737637820	18650	18650	18650	18650	0
126	20241002	170000	737637820	18650	18650	18650	18650	0
127	20241002	165900	737637820	18650	18650	18650	18650	0
128	20241002	165800	737637820	18650	18650	18650	18650	0
129	20241002	165700	737637820	18650	18650	18650	18650	0
130	20241002	165600	737637820	18650	18650	18650	18650	0
131	20241002	165500	737637820	18650	18650	18650	18650	0
132	20241002	165400	737637820	18650	18650	18650	18650	0
133	20241002	165300	737637820	18650	18650	18650	18650	0
134	20241002	165200	737637820	18650	18650	18650	18650	0
135	20241002	165100	737637820	18650	18650	18650	18650	0
136	20241002	165000	737637820	18650	18650	18650	18650	0
137	20241002	164900	737637820	18650	18650	18650	18650	0
138	20241002	164800	737637820	18650	18650	18650	18650	0
139	20241002	164700	737637820	18650	18650	18650	18650	0
140	20241002	164600	737637820	18650	18650	18650	18650	0
141	20241002	164500	737637820	18650	18650	18650	18650	0
142	20241002	164400	737637820	18650	18650	18650	18650	0
143	20241002	164300	737637820	18650	18650	18650	18650	0
144	20241002	164200	737637820	18650	18650	18650	18650	0
145	20241002	164100	737637820	18650	18650	18650	18650	0
146	20241002	164000	737637820	18650	18650	18650	18650	0
147	20241002	163900	737637820	18650	18650	18650	18650	0
148	20241002	163800	737637820	18650	18650	18650	18650	0
149	20241002	163700	737637820	18650	18650	18650	18650	0
150	20241002	163600	737637820	18650	18650	18650	18650	0
151	20241002	163500	737637820	18650	18650	18650	18650	0
152	20241002	163400	737637820	18650	18650	18650	18650	1048
153	20241002	163300	737637820	18650	18650	18650	18650	0
154	20241002	163200	737637820	18650	18650	18650	18650	0
155	20241002	163100	737637820	18650	18650	18650	18650	0
156	20241002	163000	737637820	18650	18650	18650	18650	0
157	20241002	162900	737637820	18650	18650	18650	18650	0
158	20241002	162800	737637820	18650	18650	18650	18650	0
159	20241002	162700	737637820	18650	18650	18650	18650	0
160	20241002	162600	737637820	18650	18650	18650	18650	0
161	20241002	162500	737637820	18650	18650	18650	18650	0
162	20241002	162400	737637820	18650	18650	18650	18650	0
163	20241002	162300	737637820	18650	18650	18650	18650	0
164	20241002	162200	737637820	18650	18650	18650	18650	0
165	20241002	162100	737637820	18650	18650	18650	18650	0
166	20241002	162000	737637820	18650	18650	18650	18650	0
167	20241002	161900	737637820	18650	18650	18650	18650	0
168	20241002	161800	737637820	18650	18650	18650	18650	0
169	20241002	161700	737637820	18650	18650	18650	18650	0
170	20241002	161600	737637820	18650	18650	18650	18650	0
171	20241002	161500	737637820	18650	18650	18650	18650	0
172	20241002	161400	737637820	18650	18650	18650	18650	0
173	20241002	161300	737637820	18650	18650	18650	18650	0
174	20241002	161200	737637820	18650	18650	18650	18650	0
175	20241002	161100	737637820	18650	18650	18650	18650	0
176	20241002	161000	737637820	18650	18650	18650	18650	0
177	20241002	160900	737637820	18650	18650	18650	18650	0
178	20241002	160800	737637820	18650	18650	18650	18650	0
179	20241002	160700	737637820	18650	18650	18650	18650	0
180	20241002	160600	737637820	18650	18650	18650	18650	0
181	20241002	160500	737637820	18650	18650	18650	18650	0
182	20241002	160400	737637820	18650	18650	18650	18650	1048
183	20241002	160300	737637820	18650	18650	18650	18650	0
184	20241002	160200	737637820	18650	18650	18650	18650	0
185	20241002	160100	737637820	18650	18650	18650	18650	0
186	20241002	160000	737637820	18650	18650	18650	18650	0
187	20241002	155900	737637820	18650	18650	18650	18650	0
188	20241002	155800	737637820	18650	18650	18650	18650	0
189	20241002	155700	737637820	18650	18650	18650	18650	0
190	20241002	155600	737637820	18650	18650	18650	18650	0
191	20241002	155500	737637820	18650	18650	18650	18650	0
192	20241002	155400	737637820	18650	18650	18650	18650	0
193	20241002	155300	737637820	18650	18650	18650	18650	0
194	20241002	155200	737637820	18650	18650	18650	18650	0
195	20241002	155100	737637820	18650	18650	18650	18650	0
196	20241002	155000	737637820	18650	18650	18650	18650	0
197	20241002	154900	737637820	18650	18650	18650	18650	0
198	20241002	154800	737637820	18650	18650	18650	18650	0
199	20241002	154700	737637820	18650	18650	18650	18650	0
200	20241002	154600	737637820	18650	18650	18650	18650	0
201	20241002	154500	737637820	18650	18650	18650	18650	0
202	20241002	154400	737637820	18650	18650	18650	18650	0
203	20241002	154300	737637820	18650	18650	18650	18650	0
204	20241002	154200	737637820	18650	18650	18650	18650	0
205	20241002	154100	737637820	18650	18650	18650	18650	0
206	20241002	154000	737637820	18650	18650	18650	18650	0
207	20241002	153900	737637820	18650	18650	18650	18650	0
208	20241002	153800	737637820	18650	18650	18650	18650	0
209	20241002	153700	737637820	18650	18650	18650	18650	0
210	20241002	153600	737637820	18650	18650	18650	18650	0
211	20241002	153500	737637820	18650	18650	18650	18650	0
212	20241002	153400	737637820	18650	18650	18650	18650	1048
213	20241002	153300	737637820	18650	18650	18650	18650	0
214	20241002	153200	737637820	18650	18650	18650	18650	0
215	20241002	153100	737637820	18650	18650	18650	18650	0
216	20241002	153000	737637820	18650	18650	18650	18650	1048
217	20241002	152900	718092620	18660	18660	18660	18660	0
218	20241002	152800	718092620	18660	18660	18660	18660	0
219	20241002	152700	718092620	18660	18660	18660	18660	0
220	20241002	152600	718092620	18660	18660	18660	18660	0
221	20241002	152500	718092620	18660	18660	18660	18660	0
222	20241002	152400	718092620	18660	18660	18660	18660	0
223	20241002	152300	718092620	18660	18660	18660	18660	0
224	20241002	152200	718092620	18660	18660	18660	18660	0
225	20241002	152100	718092620	18660	18660	18660	18660	0
226	20241002	152000	718092620	18660	18660	18660	18660	0
227	20241002	151900	718092620	18660	18650	18660	18650	12
228	20241002	151800	717868780	18700	18650	18700	18650	9
229	20241002	151700	717700880	18700	18650	18700	18650	72
230	20241002	151600	716356930	18700	18700	18700	18650	264
231	20241002	151500	711425330	18710	18730	18730	18710	82
232	20241002	151400	709889900	18750	18830	18830	18750	148
233	20241002	151300	707114500	18800	18890	18890	18800	69
234	20241002	151200	705816520	18830	18830	18830	18830	37
235	20241002	151100	705119810	18880	18880	18880	18880	5
236	20241002	151000	705025410	18890	18830	18890	18830	7
237	20241002	150900	704893300	18830	18840	18840	18830	7
238	20241002	150800	704761450	18900	18900	18900	18900	6
239	20241002	150700	704648050	18840	18870	18870	18840	9
240	20241002	150600	704478370	18890	18850	18890	18840	54
241	20241002	150500	703460490	18850	18900	18900	18850	86
242	20241002	150400	701838460	18860	18860	18860	18860	140
243	20241002	150300	699198060	18900	18900	18900	18900	6
244	20241002	150200	699084660	18860	18900	18900	18860	46
245	20241002	150100	698216860	18860	18860	18860	18860	19
246	20241002	150000	697858520	18900	18900	18900	18860	65
247	20241002	145900	696630860	18880	18900	18900	18860	200
248	20241002	145800	692857700	18900	18900	18900	18900	23
249	20241002	145700	692423000	18900	18920	18940	18900	20
250	20241002	145600	692044460	18910	18910	18910	18910	73
251	20241002	145500	690664030	18890	18910	18910	18880	109
252	20241002	145400	688604850	18940	18900	18940	18900	30
253	20241002	145300	688036770	18900	18910	18940	18900	77
254	20241002	145200	686580230	18940	18900	18940	18900	215
255	20241002	145100	682509050	18900	18900	18900	18900	122
256	20241002	145000	680203250	18900	18900	18900	18900	92
257	20241002	144900	678464450	18900	18950	18950	18900	294
258	20241002	144800	672906140	18900	18950	18950	18900	22
259	20241002	144700	672489290	18910	18920	18920	18910	5
260	20241002	144600	672394710	18920	18930	18930	18920	85
261	20241002	144500	670785950	18930	18940	18950	18930	93
262	20241002	144400	669025380	18950	18950	18950	18940	30
263	20241002	144300	668457080	18960	18950	18960	18880	275
264	20241002	144200	663249610	18950	18940	18950	18940	84
265	20241002	144100	661657990	18930	18940	18950	18930	30
266	20241002	144000	661089700	18940	18950	18950	18890	11
267	20241002	143900	660881470	18910	18950	18950	18900	92
268	20241002	143800	659141300	18950	18950	18950	18950	5
269	20241002	143700	659046550	18940	18960	18960	18940	24
270	20241002	143600	658591870	18950	18960	18960	18950	75
271	20241002	143500	657170070	18960	18950	18960	18950	223
272	20241002	143400	652942050	18920	18940	18940	18920	27
273	20241002	143300	652430970	18960	18950	18960	18950	14
274	20241002	143200	652165560	18950	18940	18950	18940	77
275	20241002	143100	650706510	18940	18960	18960	18940	28
276	20241002	143000	650175730	18960	18960	18960	18960	5
277	20241002	142900	650080930	18950	18940	18950	18940	80
278	20241002	142800	648565430	18940	18950	18970	18930	43
279	20241002	142700	647750560	18950	18970	18970	18950	23
280	20241002	142600	647314290	18970	18960	18970	18960	245
281	20241002	142500	642668740	18960	18950	18960	18940	95
282	20241002	142400	640868870	18960	18930	18960	18930	22
283	20241002	142300	640452230	18930	18960	18960	18930	14
284	20241002	142200	640187030	18940	18920	18940	18920	70
285	20241002	142100	638862240	18910	18940	18940	18910	15
286	20241002	142000	638578310	18940	18960	18960	18940	24
287	20241002	141900	638123650	18960	18960	18960	18960	25
288	20241002	141800	637649650	18960	18970	18970	18960	70
289	20241002	141700	636322260	18970	18970	18970	18970	225
290	20241002	141600	632054010	18960	18970	18970	18960	9
291	20241002	141500	631883320	18960	18950	18960	18950	76
292	20241002	141400	630442900	18950	18950	18950	18950	22
293	20241002	141300	630026000	18950	18950	18950	18940	8
294	20241002	141200	629874410	18950	18960	18960	18950	71
295	20241002	141100	628528260	18960	18960	18960	18960	13
296	20241002	141000	628281780	18950	18950	18950	18950	29
297	20241002	140900	627732230	18960	18960	18960	18960	210
298	20241002	140800	623750630	18960	18960	18960	18960	78
299	20241002	140700	622271750	18960	18960	18960	18960	136
300	20241002	140600	619693190	18940	18950	18950	18940	5
301	20241002	140500	619598450	18950	18950	18960	18940	82
302	20241002	140400	618044610	18950	18950	18950	18950	15
303	20241002	140300	617760360	18940	18940	18950	18940	29
304	20241002	140200	617211050	18950	18960	18960	18950	31
305	20241002	140100	616623380	18960	18950	18960	18950	62
306	20241002	140000	615447880	18960	18960	18960	18960	231
307	20241002	135900	611068120	18960	18950	18960	18940	24
308	20241002	135800	610613350	18950	18950	18950	18950	76
309	20241002	135700	609173150	18950	18920	18950	18920	22
310	20241002	135600	608756730	18920	18950	18950	18920	26
311	20241002	135500	608264630	18840	18840	18840	18840	0
312	20241002	135400	608264630	18840	18940	18950	18840	159
313	20241002	135300	605263080	18940	18940	18940	18940	20
314	20241002	135200	604884280	18950	18950	18950	18950	215
315	20241002	135100	600810030	18950	18940	18950	18890	84
316	20241002	135000	599219890	18920	18940	18940	18920	18
317	20241002	134900	598879000	18940	18940	18940	18850	20
318	20241002	134800	598501100	18920	18910	18940	18910	75
319	20241002	134700	597082510	18940	18940	18940	18940	8
320	20241002	134600	596930990	18940	18940	18940	18940	27
321	20241002	134500	596419610	18940	18940	18940	18940	16
322	20241002	134400	596116570	18940	18940	18940	18910	61
323	20241002	134300	594962570	18940	18940	18940	18930	238
324	20241002	134200	590455530	18850	18900	18900	18850	303
325	20241002	134100	584742690	18940	18920	18940	18900	83
326	20241002	134000	583173010	18920	18930	18930	18920	22
327	20241002	133900	582756600	18920	18920	18920	18920	180
328	20241002	133800	579351000	18950	18920	18950	18920	27
329	20241002	133700	578839830	18920	18890	18950	18890	70
330	20241002	133600	577515110	18950	18950	18950	18950	22
331	20241002	133500	577098210	18960	18910	18960	18910	54
332	20241002	133400	576076820	18960	18960	18960	18890	237
333	20241002	133300	571583450	18960	18950	18960	18910	28
334	20241002	133200	571052630	18960	18960	18960	18960	5
335	20241002	133100	570957830	18910	18910	18910	18910	65
336	20241002	133000	569728680	18960	18890	18960	18890	78
337	20241002	132900	568254000	18920	18920	18920	18900	183
338	20241002	132800	564794190	18950	18950	18950	18950	23
339	20241002	132700	564358340	18950	18940	18960	18940	65
340	20241002	132600	563126620	18940	18970	18970	18930	239
341	20241002	132500	558593010	18970	18970	18970	18970	5
342	20241002	132400	558498160	18930	18970	18970	18930	344
343	20241002	132300	551985480	18970	18970	18970	18970	16
344	20241002	132200	551681960	18970	18970	18970	18970	22
345	20241002	132100	551264620	18970	18960	18970	18960	21
346	20241002	132000	550866410	18960	18970	18970	18940	81
347	20241002	131900	549331260	18970	18960	18970	18960	21
348	20241002	131800	548933050	18960	18970	18970	18960	7
349	20241002	131700	548800270	18960	18950	18960	18930	292
350	20241002	131600	543265940	18910	18910	18950	18910	87
351	20241002	131500	541620570	18910	18950	18950	18910	130
352	20241002	131400	539161640	18940	18940	18940	18940	16
353	20241002	131300	538858600	18940	18930	18940	18890	117
354	20241002	131200	536646560	18950	18950	18950	18950	22
355	20241002	131100	536229660	18950	18950	18950	18950	22
356	20241002	131000	535812760	18950	18950	18950	18920	63
357	20241002	130900	534620120	18950	18940	18950	18940	235
358	20241002	130800	530167400	18940	18940	18940	18940	205
359	20241002	130700	526284700	18930	18910	18940	18910	78
360	20241002	130600	524808800	18930	18930	18930	18930	8
361	20241002	130500	524657360	18930	18930	18930	18930	71
362	20241002	130400	523313330	18930	18930	18930	18930	27
363	20241002	130300	522802220	18930	18930	18930	18910	61
364	20241002	130200	521648270	18930	18930	18930	18930	22
365	20241002	130100	521231810	18930	18930	18930	18930	5
366	20241002	130000	521137160	18930	18920	18930	18920	359
367	20241002	125900	514343090	18920	18920	18920	18920	28
368	20241002	125800	513813330	18920	18920	18920	18920	0
369	20241002	125700	513813330	18920	18880	18920	18870	793
370	20241002	125600	498813590	18880	18920	18920	18880	67
371	20241002	125500	497547870	18900	18870	18910	18870	91
372	20241002	125400	495830160	18910	18910	18920	18910	32
373	20241002	125300	495224990	18910	18920	18920	18900	65
374	20241002	125200	493996140	18920	18910	18920	18900	22
375	20241002	125100	493580130	18920	18910	18920	18910	226
376	20241002	125000	489304350	18910	18910	18910	18910	65
377	20241002	124900	488075200	18910	18910	18910	18900	194
378	20241002	124800	484407710	18930	18920	18930	18920	27
379	20241002	124700	483896650	18910	18930	18930	18910	168
380	20241002	124600	480719430	18930	18920	18930	18920	68
381	20241002	124500	479432210	18920	18920	18920	18920	20
382	20241002	124400	479053810	18920	18930	18930	18920	7
383	20241002	124300	478921320	18930	18920	18930	18920	306
384	20241002	124200	473129370	18910	18920	18920	18910	23
385	20241002	124100	472694280	18920	18920	18920	18920	6
386	20241002	124000	472580760	18920	18920	18920	18890	15
387	20241002	123900	472297200	18920	18920	18920	18850	59
388	20241002	123800	471180990	18920	18920	18920	18920	30
389	20241002	123700	470613390	18920	18920	18920	18920	46
390	20241002	123600	469743070	18920	18920	18920	18910	65
391	20241002	123500	468513750	18920	18920	18920	18890	46
392	20241002	123400	467643790	18920	18910	18920	18910	221
393	20241002	123300	463463430	18910	18910	18910	18910	22
394	20241002	123200	463047410	18890	18850	18890	18850	184
395	20241002	123100	459576480	18920	18850	18920	18850	116
396	20241002	123000	457388760	18920	18910	18920	18910	26
397	20241002	122900	456897000	18910	18920	18920	18890	62
398	20241002	122800	455724830	18900	18900	18900	18890	17
399	20241002	122700	455403590	18920	18920	18920	18920	22
400	20241002	122600	454987350	18920	18900	18920	18850	418
401	20241002	122500	447088930	18920	18920	18920	18920	29
402	20241002	122400	446540250	18920	18860	18920	18860	27
403	20241002	122300	446030670	18920	18930	18930	18920	47
404	20241002	122200	445141210	18860	18930	18930	18860	38
405	20241002	122100	444423690	18930	18910	18930	18900	68
406	20241002	122000	443137780	18930	18930	18930	18930	21
407	20241002	121900	442740250	18930	18900	18930	18900	70
408	20241002	121800	441416920	18900	18920	18920	18900	33
409	20241002	121700	440792580	18920	18920	18920	18920	221
410	20241002	121600	436611260	18920	18900	18920	18880	16
411	20241002	121500	436308900	18890	18900	18900	18890	74
412	20241002	121400	434910770	18890	18850	18890	18850	82
413	20241002	121300	433364790	18890	18900	18900	18890	22
414	20241002	121200	432949200	18880	18920	18920	18880	75
415	20241002	121100	431531370	18910	18860	18910	18860	14
416	20241002	121000	431267030	18900	18900	18900	18900	6
417	20241002	120900	431153630	18900	18890	18910	18890	74
418	20241002	120800	429755440	18920	18890	18920	18890	244
419	20241002	120700	425143900	18890	18890	18890	18890	11
420	20241002	120600	424936110	18890	18900	18900	18890	24
421	20241002	120500	424482590	18900	18890	18900	18890	66
422	20241002	120400	423235570	18870	18920	18920	18870	17
423	20241002	120300	422914230	18910	18920	18920	18910	20
424	20241002	120200	422535860	18920	18910	18920	18900	69
425	20241002	120100	421231170	18900	18920	18920	18900	30
426	20241002	120000	420663720	18920	18910	18920	18910	225
427	20241002	115900	416408360	18880	18910	18910	18880	12
428	20241002	115800	416181630	18910	18900	18910	18900	65
429	20241002	115700	414953070	18900	18900	18910	18900	34
430	20241002	115600	414310420	18910	18910	18910	18910	27
431	20241002	115500	413799850	18900	18870	18900	18870	57
432	20241002	115400	412723320	18860	18870	18870	18860	30
433	20241002	115300	412157300	18870	18870	18870	18870	12
434	20241002	115200	411930860	18870	18870	18870	18850	48
435	20241002	115100	411025620	18870	18840	18910	18840	351
436	20241002	115000	404397260	18850	18860	18860	18850	11
437	20241002	114900	404189900	18860	18900	18910	18860	42
438	20241002	114800	403396150	18870	18920	18920	18870	61
439	20241002	114700	402244260	18840	18880	18880	18840	107
440	20241002	114600	400227700	18920	18920	18920	18920	21
441	20241002	114500	399830380	18920	18880	18920	18880	69
442	20241002	114400	398526740	18840	18920	18920	18840	134
443	20241002	114300	396000260	18930	18920	18930	18920	228
444	20241002	114200	391685840	18920	18920	18920	18920	21
445	20241002	114100	391288520	18890	18920	18920	18890	82
446	20241002	114000	389739340	18900	18920	18920	18900	28
447	20241002	113900	389210120	18840	18920	18920	18840	116
448	20241002	113800	387023400	18920	18900	18920	18840	269
449	20241002	113700	381953820	18930	18930	18930	18850	46
450	20241002	113600	381084640	18840	18840	18840	18840	180
451	20241002	113500	377693440	18920	18930	18930	18920	27
452	20241002	113400	377182540	18890	18850	18930	18850	298
453	20241002	113300	371550140	18850	18870	18870	18840	140
454	20241002	113200	368912040	18920	18900	18920	18900	35
455	20241002	113100	368250340	18910	18910	18910	18900	52
456	20241002	113000	367267040	18870	18890	18890	18870	26
457	20241002	112900	366775980	18890	18920	18920	18890	22
458	20241002	112800	366360250	18880	18920	18920	18880	13
459	20241002	112700	366114520	18920	18890	18930	18890	81
460	20241002	112600	364582960	18890	18910	18910	18890	8
461	20241002	112500	364431760	18930	18920	18930	18920	238
462	20241002	112400	359927990	18920	18890	18920	18890	71
463	20241002	112300	358586110	18890	18920	18920	18890	30
464	20241002	112200	358019200	18920	18930	18930	18920	26
465	20241002	112100	357527050	18930	18910	18930	18910	60
466	20241002	112000	356391470	18910	18910	18910	18910	17
467	20241002	111900	356070000	18910	18910	18930	18910	26
468	20241002	111800	355578220	18910	18940	18940	18910	11
469	20241002	111700	355370060	18930	18920	18930	18920	299
470	20241002	111600	349712880	18920	18930	18930	18880	22
471	20241002	111500	349296930	18930	18930	18930	18930	21
472	20241002	111400	348899400	18860	18860	18860	18850	66
473	20241002	111300	347654710	18860	18860	18860	18860	131
474	20241002	111200	345184050	18860	18880	18890	18840	348
475	20241002	111100	338620010	18890	18920	18920	18890	52
476	20241002	111000	337636900	18930	18880	18930	18880	54
477	20241002	110900	336614950	18890	18930	18930	18890	9
478	20241002	110800	336444710	18930	18930	18930	18930	294
479	20241002	110700	330879290	18910	18920	18920	18910	81
480	20241002	110600	329346830	18920	18920	18920	18920	23
481	20241002	110500	328911670	18880	18880	18880	18880	120
482	20241002	110400	326646070	18880	18910	18920	18880	82
483	20241002	110300	325095990	18910	18890	18910	18890	34
484	20241002	110200	324453150	18890	18920	18920	18890	3
485	20241002	110100	324396450	18940	18880	18940	18880	163
486	20241002	110000	321317690	18940	18940	18950	18880	289
487	20241002	105900	315842540	18940	18920	18940	18920	72
488	20241002	105800	314479000	18940	18930	18940	18930	22
489	20241002	105700	314062480	18930	18950	18950	18930	73
490	20241002	105600	312680290	18950	18950	18950	18950	16
491	20241002	105500	312377090	18950	18880	18950	18880	351
492	20241002	105400	305749790	18930	18930	18930	18930	17
493	20241002	105300	305427980	18950	18940	18950	18940	80
494	20241002	105200	303912140	18940	18940	18940	18940	2
495	20241002	105100	303874260	18950	18950	18950	18950	241
496	20241002	105000	299307310	18940	18920	18940	18920	170
497	20241002	104900	296088100	18920	18920	18920	18920	0
498	20241002	104800	296088100	18920	18920	18920	18920	22
499	20241002	104700	295671860	18880	18920	18920	18880	161
500	20241002	104600	292632140	18910	18920	18940	18910	79
501	20241002	104500	291136320	18950	18950	18950	18950	5
502	20241002	104400	291041570	18950	18950	18950	18950	67
503	20241002	104300	289771920	18940	18950	18950	18910	74
504	20241002	104200	288370440	18950	18940	18950	18940	225
505	20241002	104100	284108490	18950	18930	18950	18930	25
506	20241002	104000	283635220	18930	18940	18940	18930	69
507	20241002	103900	282328370	18910	18880	18910	18880	194
508	20241002	103800	278665530	18910	18910	18910	18910	7
509	20241002	103700	278533160	18950	18890	18950	18890	22
510	20241002	103600	278116320	18940	18930	18950	18880	190
511	20241002	103500	274524750	18880	18910	18950	18880	403
512	20241002	103400	266914400	18950	18940	18950	18900	262
513	20241002	103300	261950470	18900	18950	18960	18900	99
514	20241002	103200	260076340	18950	18950	18950	18950	80
515	20241002	103100	258560340	18960	18950	18960	18950	9
516	20241002	103000	258389780	18950	18960	18960	18950	62
517	20241002	102900	257214760	18960	18900	18960	18900	55
518	20241002	102800	256172150	18900	18910	18910	18900	91
519	20241002	102700	254452240	18960	18960	18960	18960	23
520	20241002	102600	254016160	18960	18960	18960	18950	77
521	20241002	102500	252556320	18960	18950	18960	18950	228
522	20241002	102400	248235300	18940	18930	18940	18900	134
523	20241002	102300	245700470	18920	18910	18940	18910	60
524	20241002	102200	244564790	18900	18950	18950	18900	143
525	20241002	102100	241860940	18950	18900	18950	18900	307
526	20241002	102000	236058390	18900	18910	18910	18900	212
527	20241002	101900	232051490	18950	18910	18960	18910	97
528	20241002	101800	230213720	18910	18970	18970	18910	92
529	20241002	101700	228473890	18970	18940	18970	18940	260
530	20241002	101600	223543510	18940	18950	18960	18940	95
531	20241002	101500	221743050	18950	18950	18950	18950	2
532	20241002	101400	221705150	18910	18960	18960	18910	133
533	20241002	101300	219189110	18960	18950	18960	18950	56
534	20241002	101200	218127850	18950	18900	18960	18900	364
535	20241002	101100	211244720	18930	18950	18960	18930	22
536	20241002	101000	210827780	18950	18910	18950	18910	846
537	20241002	100900	194797120	18910	18950	18950	18880	83
538	20241002	100800	193227890	18950	18900	18950	18900	226
539	20241002	100700	188946170	18900	18840	18910	18820	44
540	20241002	100600	188117820	18850	18930	18930	18850	35
541	20241002	100500	187457630	18890	18840	18900	18840	71
542	20241002	100400	186116410	18870	18870	18920	18870	70
543	20241002	100300	184795460	18860	18950	18950	18860	10
544	20241002	100200	184606320	18940	18840	18940	18840	67
545	20241002	100100	183337670	18830	18840	18940	18830	63
546	20241002	100000	182148560	18950	18810	18950	18810	35
547	20241002	095900	181486050	18890	18880	18960	18820	295
548	20241002	095800	175901250	18880	18880	18880	18880	23
549	20241002	095700	175467010	18880	18880	18880	18880	36
550	20241002	095600	174787330	18880	18880	18880	18880	39
551	20241002	095500	174051010	18910	18870	18910	18810	137
552	20241002	095400	171469660	18870	18810	18870	18810	21
553	20241002	095300	171074470	18810	18810	18810	18810	0
554	20241002	095200	171074470	18810	18910	18910	18810	352
555	20241002	095100	164445920	18910	18850	18910	18850	732
556	20241002	095000	150606260	18770	18850	18850	18770	34
557	20241002	094900	149966080	18850	18850	18850	18850	55
558	20241002	094800	148929330	18820	18760	18840	18760	201
559	20241002	094700	145148220	18780	18770	18810	18760	214
560	20241002	094600	141132920	18770	18770	18770	18770	0
561	20241002	094500	141132920	18770	18830	18840	18750	170
562	20241002	094400	137937330	18820	18840	18840	18750	17
563	20241002	094300	137617210	18840	18820	18840	18820	25
564	20241002	094200	137146510	18820	18760	18840	18760	331
565	20241002	094100	130923420	18730	18680	18730	18680	132
566	20241002	094000	128457560	18730	18780	18780	18730	26
567	20241002	093900	127969680	18780	18730	18780	18690	60
568	20241002	093800	126846240	18760	18720	18770	18700	198
569	20241002	093700	123139310	18730	18750	18750	18730	19
570	20241002	093600	122783220	18750	18770	18770	18750	19
571	20241002	093500	122426790	18730	18800	18800	18730	81
572	20241002	093400	120905150	18800	18730	18800	18730	241
573	20241002	093300	116376970	18680	18760	18790	18680	214
574	20241002	093200	112377410	18800	18800	18800	18800	0
575	20241002	093100	112377410	18800	18640	18800	18620	1147
576	20241002	093000	90976880	18670	18650	18670	18640	495
577	20241002	092900	81745160	18650	18630	18650	18630	24
578	20241002	092800	81297600	18620	18650	18660	18620	503
579	20241002	092700	71919570	18650	18650	18650	18650	0
580	20241002	092600	71919570	18650	18640	18650	18550	315
581	20241002	092500	66046210	18650	18430	18650	18430	278
582	20241002	092400	60876130	18430	18470	18530	18430	423
583	20241002	092300	53063340	18430	18500	18500	18430	361
584	20241002	092200	46402740	18550	18490	18550	18490	1028
585	20241002	092100	27335020	18490	18520	18520	18490	95
586	20241002	092000	25575850	18520	18520	18520	18520	10
587	20241002	091900	25390650	18640	18520	18640	18520	8
588	20241002	091800	25242370	18640	18510	18640	18500	101
589	20241002	091700	23373660	18640	18640	18640	18640	1
590	20241002	091600	23355020	18640	18550	18640	18550	247
591	20241002	091500	18758180	18550	18590	18590	18550	24
592	20241002	091400	18312370	18600	18600	18600	18600	2
593	20241002	091300	18275170	18610	18500	18610	18500	72
594	20241002	091200	16940510	18530	18510	18530	18510	66
595	20241002	091100	15717740	18530	18530	18530	18530	0
596	20241002	091000	15717740	18530	18460	18530	18420	292
597	20241002	090900	10333180	18560	18460	18560	18460	11
598	20241002	090800	10129120	18560	18560	18560	18560	10
599	20241002	090700	9943520	18560	18560	18560	18560	7
600	20241002	090600	9813600	18640	18610	18640	18610	35
601	20241002	090500	9161670	18620	18620	18620	18620	10
602	20241002	090400	8975470	18630	18500	18630	18420	54
603	20241002	090300	7977340	18440	18450	18450	18440	71
604	20241002	090200	6667960	18440	18440	18440	18440	10
605	20241002	090100	6483560	18650	18640	18650	18400	119
606	20241002	090000	4277580	18540	18600	18600	18540	230