KissMeData/055490/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193800	411980290	18680	18680	18680	18680	242
3	20241010	193700	411980290	18680	18680	18680	18680	0
4	20241010	193600	411980290	18680	18680	18680	18680	0
5	20241010	193500	411980290	18680	18680	18680	18680	0
6	20241010	193400	411980290	18680	18680	18680	18680	0
7	20241010	193300	411980290	18680	18680	18680	18680	0
8	20241010	193200	411980290	18680	18680	18680	18680	0
9	20241010	193100	411980290	18680	18680	18680	18680	0
10	20241010	193000	411980290	18680	18680	18680	18680	0
11	20241010	192900	411980290	18680	18680	18680	18680	0
12	20241010	192800	411980290	18680	18680	18680	18680	0
13	20241010	192700	411980290	18680	18680	18680	18680	0
14	20241010	192600	411980290	18680	18680	18680	18680	0
15	20241010	192500	411980290	18680	18680	18680	18680	0
16	20241010	192400	411980290	18680	18680	18680	18680	0
17	20241010	192300	411980290	18680	18680	18680	18680	0
18	20241010	192200	411980290	18680	18680	18680	18680	0
19	20241010	192100	411980290	18680	18680	18680	18680	0
20	20241010	192000	411980290	18680	18680	18680	18680	0
21	20241010	191900	411980290	18680	18680	18680	18680	0
22	20241010	191800	411980290	18680	18680	18680	18680	0
23	20241010	191700	411980290	18680	18680	18680	18680	0
24	20241010	191600	411980290	18680	18680	18680	18680	0
25	20241010	191500	411980290	18680	18680	18680	18680	0
26	20241010	191400	411980290	18680	18680	18680	18680	0
27	20241010	191300	411980290	18680	18680	18680	18680	0
28	20241010	191200	411980290	18680	18680	18680	18680	0
29	20241010	191100	411980290	18680	18680	18680	18680	0
30	20241010	191000	411980290	18680	18680	18680	18680	0
31	20241010	190900	411980290	18680	18680	18680	18680	0
32	20241010	190800	411980290	18680	18680	18680	18680	242
33	20241010	190700	411980290	18680	18680	18680	18680	0
34	20241010	190600	411980290	18680	18680	18680	18680	0
35	20241010	190500	411980290	18680	18680	18680	18680	0
36	20241010	190400	411980290	18680	18680	18680	18680	0
37	20241010	190300	411980290	18680	18680	18680	18680	0
38	20241010	190200	411980290	18680	18680	18680	18680	0
39	20241010	190100	411980290	18680	18680	18680	18680	0
40	20241010	190000	411980290	18680	18680	18680	18680	0
41	20241010	185900	411980290	18680	18680	18680	18680	0
42	20241010	185800	411980290	18680	18680	18680	18680	0
43	20241010	185700	411980290	18680	18680	18680	18680	0
44	20241010	185600	411980290	18680	18680	18680	18680	0
45	20241010	185500	411980290	18680	18680	18680	18680	0
46	20241010	185400	411980290	18680	18680	18680	18680	0
47	20241010	185300	411980290	18680	18680	18680	18680	0
48	20241010	185200	411980290	18680	18680	18680	18680	0
49	20241010	185100	411980290	18680	18680	18680	18680	0
50	20241010	185000	411980290	18680	18680	18680	18680	0
51	20241010	184900	411980290	18680	18680	18680	18680	0
52	20241010	184800	411980290	18680	18680	18680	18680	0
53	20241010	184700	411980290	18680	18680	18680	18680	0
54	20241010	184600	411980290	18680	18680	18680	18680	0
55	20241010	184500	411980290	18680	18680	18680	18680	0
56	20241010	184400	411980290	18680	18680	18680	18680	0
57	20241010	184300	411980290	18680	18680	18680	18680	0
58	20241010	184200	411980290	18680	18680	18680	18680	0
59	20241010	184100	411980290	18680	18680	18680	18680	0
60	20241010	184000	411980290	18680	18680	18680	18680	0
61	20241010	183900	411980290	18680	18680	18680	18680	0
62	20241010	183800	411980290	18680	18680	18680	18680	242
63	20241010	183700	411980290	18680	18680	18680	18680	0
64	20241010	183600	411980290	18680	18680	18680	18680	0
65	20241010	183500	411980290	18680	18680	18680	18680	0
66	20241010	183400	411980290	18680	18680	18680	18680	0
67	20241010	183300	411980290	18680	18680	18680	18680	0
68	20241010	183200	411980290	18680	18680	18680	18680	0
69	20241010	183100	411980290	18680	18680	18680	18680	0
70	20241010	183000	411980290	18680	18680	18680	18680	0
71	20241010	182900	411980290	18680	18680	18680	18680	0
72	20241010	182800	411980290	18680	18680	18680	18680	0
73	20241010	182700	411980290	18680	18680	18680	18680	0
74	20241010	182600	411980290	18680	18680	18680	18680	0
75	20241010	182500	411980290	18680	18680	18680	18680	0
76	20241010	182400	411980290	18680	18680	18680	18680	0
77	20241010	182300	411980290	18680	18680	18680	18680	0
78	20241010	182200	411980290	18680	18680	18680	18680	0
79	20241010	182100	411980290	18680	18680	18680	18680	0
80	20241010	182000	411980290	18680	18680	18680	18680	0
81	20241010	181900	411980290	18680	18680	18680	18680	0
82	20241010	181800	411980290	18680	18680	18680	18680	0
83	20241010	181700	411980290	18680	18680	18680	18680	0
84	20241010	181600	411980290	18680	18680	18680	18680	0
85	20241010	181500	411980290	18680	18680	18680	18680	0
86	20241010	181400	411980290	18680	18680	18680	18680	0
87	20241010	181300	411980290	18680	18680	18680	18680	0
88	20241010	181200	411980290	18680	18680	18680	18680	0
89	20241010	181100	411980290	18680	18680	18680	18680	0
90	20241010	181000	411980290	18680	18680	18680	18680	0
91	20241010	180900	411980290	18680	18680	18680	18680	0
92	20241010	180800	411980290	18680	18680	18680	18680	242
93	20241010	180700	411980290	18680	18680	18680	18680	0
94	20241010	180600	411980290	18680	18680	18680	18680	0
95	20241010	180500	411980290	18680	18680	18680	18680	0
96	20241010	180400	411980290	18680	18680	18680	18680	0
97	20241010	180300	411980290	18680	18680	18680	18680	0
98	20241010	180200	411980290	18680	18680	18680	18680	0
99	20241010	180100	411980290	18680	18680	18680	18680	0
100	20241010	180000	411980290	18680	18680	18680	18680	0
101	20241010	175900	411980290	18680	18680	18680	18680	0
102	20241010	175800	411980290	18680	18680	18680	18680	0
103	20241010	175700	411980290	18680	18680	18680	18680	0
104	20241010	175600	411980290	18680	18680	18680	18680	0
105	20241010	175500	411980290	18680	18680	18680	18680	0
106	20241010	175400	411980290	18680	18680	18680	18680	0
107	20241010	175300	411980290	18680	18680	18680	18680	0
108	20241010	175200	411980290	18680	18680	18680	18680	0
109	20241010	175100	411980290	18680	18680	18680	18680	0
110	20241010	175000	411980290	18680	18680	18680	18680	0
111	20241010	174900	411980290	18680	18680	18680	18680	0
112	20241010	174800	411980290	18680	18680	18680	18680	0
113	20241010	174700	411980290	18680	18680	18680	18680	0
114	20241010	174600	411980290	18680	18680	18680	18680	0
115	20241010	174500	411980290	18680	18680	18680	18680	0
116	20241010	174400	411980290	18680	18680	18680	18680	0
117	20241010	174300	411980290	18680	18680	18680	18680	0
118	20241010	174200	411980290	18680	18680	18680	18680	0
119	20241010	174100	411980290	18680	18680	18680	18680	0
120	20241010	174000	411980290	18680	18680	18680	18680	0
121	20241010	173900	411980290	18680	18680	18680	18680	0
122	20241010	173800	411980290	18680	18680	18680	18680	242
123	20241010	173700	411980290	18680	18680	18680	18680	0
124	20241010	173600	411980290	18680	18680	18680	18680	0
125	20241010	173500	411980290	18680	18680	18680	18680	0
126	20241010	173400	411980290	18680	18680	18680	18680	0
127	20241010	173300	411980290	18680	18680	18680	18680	0
128	20241010	173200	411980290	18680	18680	18680	18680	0
129	20241010	173100	411980290	18680	18680	18680	18680	0
130	20241010	173000	411980290	18680	18680	18680	18680	0
131	20241010	172900	411980290	18680	18680	18680	18680	0
132	20241010	172800	411980290	18680	18680	18680	18680	0
133	20241010	172700	411980290	18680	18680	18680	18680	0
134	20241010	172600	411980290	18680	18680	18680	18680	0
135	20241010	172500	411980290	18680	18680	18680	18680	0
136	20241010	172400	411980290	18680	18680	18680	18680	0
137	20241010	172300	411980290	18680	18680	18680	18680	0
138	20241010	172200	411980290	18680	18680	18680	18680	0
139	20241010	172100	411980290	18680	18680	18680	18680	0
140	20241010	172000	411980290	18680	18680	18680	18680	0
141	20241010	171900	411980290	18680	18680	18680	18680	0
142	20241010	171800	411980290	18680	18680	18680	18680	0
143	20241010	171700	411980290	18680	18680	18680	18680	0
144	20241010	171600	411980290	18680	18680	18680	18680	0
145	20241010	171500	411980290	18680	18680	18680	18680	0
146	20241010	171400	411980290	18680	18680	18680	18680	0
147	20241010	171300	411980290	18680	18680	18680	18680	0
148	20241010	171200	411980290	18680	18680	18680	18680	0
149	20241010	171100	411980290	18680	18680	18680	18680	0
150	20241010	171000	411980290	18680	18680	18680	18680	0
151	20241010	170900	411980290	18680	18680	18680	18680	0
152	20241010	170800	411980290	18680	18680	18680	18680	242
153	20241010	170700	411980290	18680	18680	18680	18680	0
154	20241010	170600	411980290	18680	18680	18680	18680	0
155	20241010	170500	411980290	18680	18680	18680	18680	0
156	20241010	170400	411980290	18680	18680	18680	18680	0
157	20241010	170300	411980290	18680	18680	18680	18680	0
158	20241010	170200	411980290	18680	18680	18680	18680	0
159	20241010	170100	411980290	18680	18680	18680	18680	0
160	20241010	170000	411980290	18680	18680	18680	18680	0
161	20241010	165900	411980290	18680	18680	18680	18680	0
162	20241010	165800	411980290	18680	18680	18680	18680	0
163	20241010	165700	411980290	18680	18680	18680	18680	0
164	20241010	165600	411980290	18680	18680	18680	18680	0
165	20241010	165500	411980290	18680	18680	18680	18680	0
166	20241010	165400	411980290	18680	18680	18680	18680	0
167	20241010	165300	411980290	18680	18680	18680	18680	0
168	20241010	165200	411980290	18680	18680	18680	18680	0
169	20241010	165100	411980290	18680	18680	18680	18680	0
170	20241010	165000	411980290	18680	18680	18680	18680	0
171	20241010	164900	411980290	18680	18680	18680	18680	0
172	20241010	164800	411980290	18680	18680	18680	18680	0
173	20241010	164700	411980290	18680	18680	18680	18680	0
174	20241010	164600	411980290	18680	18680	18680	18680	0
175	20241010	164500	411980290	18680	18680	18680	18680	0
176	20241010	164400	411980290	18680	18680	18680	18680	0
177	20241010	164300	411980290	18680	18680	18680	18680	0
178	20241010	164200	411980290	18680	18680	18680	18680	0
179	20241010	164100	411980290	18680	18680	18680	18680	0
180	20241010	164000	411980290	18680	18680	18680	18680	0
181	20241010	163900	411980290	18680	18680	18680	18680	0
182	20241010	163800	411980290	18680	18680	18680	18680	242
183	20241010	163700	411980290	18680	18680	18680	18680	0
184	20241010	163600	411980290	18680	18680	18680	18680	0
185	20241010	163500	411980290	18680	18680	18680	18680	0
186	20241010	163400	411980290	18680	18680	18680	18680	0
187	20241010	163300	411980290	18680	18680	18680	18680	0
188	20241010	163200	411980290	18680	18680	18680	18680	0
189	20241010	163100	411980290	18680	18680	18680	18680	0
190	20241010	163000	411980290	18680	18680	18680	18680	0
191	20241010	162900	411980290	18680	18680	18680	18680	0
192	20241010	162800	411980290	18680	18680	18680	18680	0
193	20241010	162700	411980290	18680	18680	18680	18680	0
194	20241010	162600	411980290	18680	18680	18680	18680	0
195	20241010	162500	411980290	18680	18680	18680	18680	0
196	20241010	162400	411980290	18680	18680	18680	18680	0
197	20241010	162300	411980290	18680	18680	18680	18680	0
198	20241010	162200	411980290	18680	18680	18680	18680	0
199	20241010	162100	411980290	18680	18680	18680	18680	0
200	20241010	162000	411980290	18680	18680	18680	18680	0
201	20241010	161900	411980290	18680	18680	18680	18680	0
202	20241010	161800	411980290	18680	18680	18680	18680	0
203	20241010	161700	411980290	18680	18680	18680	18680	0
204	20241010	161600	411980290	18680	18680	18680	18680	0
205	20241010	161500	411980290	18680	18680	18680	18680	0
206	20241010	161400	411980290	18680	18680	18680	18680	0
207	20241010	161300	411980290	18680	18680	18680	18680	0
208	20241010	161200	411980290	18680	18680	18680	18680	0
209	20241010	161100	411980290	18680	18680	18680	18680	0
210	20241010	161000	411980290	18680	18680	18680	18680	0
211	20241010	160900	411980290	18680	18680	18680	18680	0
212	20241010	160800	411980290	18680	18680	18680	18680	242
213	20241010	160700	411980290	18680	18680	18680	18680	0
214	20241010	160600	411980290	18680	18680	18680	18680	0
215	20241010	160500	411980290	18680	18680	18680	18680	0
216	20241010	160400	411980290	18680	18680	18680	18680	0
217	20241010	160300	411980290	18680	18680	18680	18680	0
218	20241010	160200	411980290	18680	18680	18680	18680	0
219	20241010	160100	411980290	18680	18680	18680	18680	0
220	20241010	160000	411980290	18680	18680	18680	18680	0
221	20241010	155900	411980290	18680	18680	18680	18680	0
222	20241010	155800	411980290	18680	18680	18680	18680	0
223	20241010	155700	411980290	18680	18680	18680	18680	0
224	20241010	155600	411980290	18680	18680	18680	18680	0
225	20241010	155500	411980290	18680	18680	18680	18680	0
226	20241010	155400	411980290	18680	18680	18680	18680	0
227	20241010	155300	411980290	18680	18680	18680	18680	0
228	20241010	155200	411980290	18680	18680	18680	18680	0
229	20241010	155100	411980290	18680	18680	18680	18680	0
230	20241010	155000	411980290	18680	18680	18680	18680	0
231	20241010	154900	411980290	18680	18680	18680	18680	0
232	20241010	154800	411980290	18680	18680	18680	18680	0
233	20241010	154700	411980290	18680	18680	18680	18680	0
234	20241010	154600	411980290	18680	18680	18680	18680	0
235	20241010	154500	411980290	18680	18680	18680	18680	0
236	20241010	154400	411980290	18680	18680	18680	18680	0
237	20241010	154300	411980290	18680	18680	18680	18680	0
238	20241010	154200	411980290	18680	18680	18680	18680	0
239	20241010	154100	411980290	18680	18680	18680	18680	0
240	20241010	154000	411980290	18680	18680	18680	18680	0
241	20241010	153900	411980290	18680	18680	18680	18680	0
242	20241010	153800	411980290	18680	18680	18680	18680	242
243	20241010	153700	411980290	18680	18680	18680	18680	0
244	20241010	153600	411980290	18680	18680	18680	18680	0
245	20241010	153500	411980290	18680	18680	18680	18680	0
246	20241010	153400	411980290	18680	18680	18680	18680	0
247	20241010	153300	411980290	18680	18680	18680	18680	0
248	20241010	153200	411980290	18680	18680	18680	18680	0
249	20241010	153100	411980290	18680	18680	18680	18680	0
250	20241010	153000	411980290	18680	18680	18680	18680	242
251	20241010	152900	407459730	18680	18680	18680	18680	0
252	20241010	152800	407459730	18680	18680	18680	18680	0
253	20241010	152700	407459730	18680	18680	18680	18680	0
254	20241010	152600	407459730	18680	18680	18680	18680	0
255	20241010	152500	407459730	18680	18680	18680	18680	0
256	20241010	152400	407459730	18680	18680	18680	18680	0
257	20241010	152300	407459730	18680	18680	18680	18680	0
258	20241010	152200	407459730	18680	18680	18680	18680	0
259	20241010	152100	407459730	18680	18680	18680	18680	0
260	20241010	152000	407459730	18680	18680	18680	18680	0
261	20241010	151900	407459730	18680	18670	18680	18670	75
262	20241010	151800	406059350	18670	18670	18670	18650	46
263	20241010	151700	405200710	18670	18670	18670	18670	2
264	20241010	151600	405163370	18650	18650	18650	18650	77
265	20241010	151500	403727320	18670	18670	18670	18670	0
266	20241010	151400	403727320	18670	18670	18670	18670	0
267	20241010	151300	403727320	18670	18670	18670	18670	1
268	20241010	151200	403708650	18650	18650	18650	18650	125
269	20241010	151100	401377400	18650	18680	18680	18650	65
270	20241010	151000	400165120	18650	18650	18650	18650	25
271	20241010	150900	399698870	18680	18680	18680	18680	1
272	20241010	150800	399680190	18650	18650	18650	18650	5
273	20241010	150700	399586940	18700	18700	18700	18700	5
274	20241010	150600	399493440	18700	18700	18700	18700	0
275	20241010	150500	399493440	18700	18660	18700	18650	62
276	20241010	150400	398335680	18660	18660	18660	18660	0
277	20241010	150300	398335680	18660	18700	18720	18660	849
278	20241010	150200	382466540	18710	18710	18710	18710	0
279	20241010	150100	382466540	18710	18720	18720	18710	568
280	20241010	150000	371837950	18730	18730	18730	18730	163
281	20241010	145900	368784960	18730	18730	18730	18730	0
282	20241010	145800	368784960	18730	18730	18730	18730	0
283	20241010	145700	368784960	18730	18720	18730	18720	50
284	20241010	145600	367848580	18720	18720	18720	18720	0
285	20241010	145500	367848580	18720	18720	18720	18720	0
286	20241010	145400	367848580	18720	18720	18720	18720	12
287	20241010	145300	367623940	18720	18720	18720	18720	12
288	20241010	145200	367399300	18730	18730	18730	18730	0
289	20241010	145100	367399300	18730	18730	18730	18730	0
290	20241010	145000	367399300	18730	18730	18730	18730	10
291	20241010	144900	367212000	18720	18730	18730	18720	158
292	20241010	144800	364252680	18730	18730	18730	18730	0
293	20241010	144700	364252680	18730	18730	18730	18730	0
294	20241010	144600	364252680	18730	18730	18730	18730	27
295	20241010	144500	363746970	18730	18730	18730	18730	0
296	20241010	144400	363746970	18730	18730	18730	18730	0
297	20241010	144300	363746970	18730	18730	18730	18730	0
298	20241010	144200	363746970	18730	18730	18730	18730	12
299	20241010	144100	363522210	18730	18730	18730	18730	0
300	20241010	144000	363522210	18730	18730	18730	18730	0
301	20241010	143900	363522210	18730	18730	18730	18730	0
302	20241010	143800	363522210	18730	18730	18730	18730	12
303	20241010	143700	363297450	18730	18730	18730	18730	0
304	20241010	143600	363297450	18730	18730	18730	18730	0
305	20241010	143500	363297450	18730	18730	18730	18730	0
306	20241010	143400	363297450	18730	18730	18730	18730	0
307	20241010	143300	363297450	18730	18730	18730	18730	0
308	20241010	143200	363297450	18730	18740	18740	18730	36
309	20241010	143100	362623100	18750	18730	18750	18730	87
310	20241010	143000	360992830	18740	18740	18740	18740	0
311	20241010	142900	360992830	18740	18740	18740	18740	0
312	20241010	142800	360992830	18740	18740	18740	18740	11
313	20241010	142700	360786690	18730	18730	18730	18730	12
314	20241010	142600	360561930	18740	18740	18740	18740	0
315	20241010	142500	360561930	18740	18740	18740	18740	38
316	20241010	142400	359849810	18740	18740	18740	18740	23
317	20241010	142300	359418790	18750	18750	18750	18750	0
318	20241010	142200	359418790	18750	18750	18750	18750	4
319	20241010	142100	359343790	18750	18750	18750	18750	0
320	20241010	142000	359343790	18750	18750	18750	18750	12
321	20241010	141900	359118790	18750	18750	18750	18750	0
322	20241010	141800	359118790	18750	18750	18750	18750	0
323	20241010	141700	359118790	18750	18750	18750	18750	7
324	20241010	141600	358987540	18750	18760	18760	18750	20
325	20241010	141500	358612390	18760	18760	18760	18760	0
326	20241010	141400	358612390	18760	18760	18760	18760	0
327	20241010	141300	358612390	18760	18760	18760	18760	3
328	20241010	141200	358556110	18770	18770	18770	18770	0
329	20241010	141100	358556110	18770	18770	18770	18770	0
330	20241010	141000	358556110	18770	18770	18770	18770	1
331	20241010	140900	358537340	18770	18770	18770	18770	22
332	20241010	140800	358124400	18800	18810	18810	18800	65
333	20241010	140700	356902390	18800	18820	18820	18800	37
334	20241010	140600	356206590	18820	18820	18820	18820	11
335	20241010	140500	355999570	18800	18800	18800	18800	199
336	20241010	140400	352258370	18800	18800	18800	18800	0
337	20241010	140300	352258370	18800	18800	18800	18800	0
338	20241010	140200	352258370	18800	18790	18800	18790	13
339	20241010	140100	352014090	18790	18790	18790	18790	22
340	20241010	140000	351600710	18780	18750	18780	18750	249
341	20241010	135900	346925500	18740	18740	18740	18740	2
342	20241010	135800	346888020	18740	18740	18740	18740	3
343	20241010	135700	346831800	18730	18730	18740	18730	24
344	20241010	135600	346382170	18730	18730	18730	18730	10
345	20241010	135500	346194870	18720	18710	18720	18710	10
346	20241010	135400	346007680	18720	18720	18720	18720	3
347	20241010	135300	345951520	18720	18720	18720	18720	12
348	20241010	135200	345726880	18730	18730	18730	18730	0
349	20241010	135100	345726880	18730	18730	18730	18730	0
350	20241010	135000	345726880	18730	18730	18730	18730	0
351	20241010	134900	345726880	18730	18730	18730	18730	0
352	20241010	134800	345726880	18730	18720	18730	18720	13
353	20241010	134700	345483480	18710	18720	18720	18710	20
354	20241010	134600	345109220	18730	18730	18730	18730	62
355	20241010	134500	343947960	18720	18720	18720	18720	0
356	20241010	134400	343947960	18720	18720	18720	18720	22
357	20241010	134300	343536120	18720	18720	18720	18720	0
358	20241010	134200	343536120	18720	18720	18720	18720	10
359	20241010	134100	343348920	18720	18720	18720	18720	300
360	20241010	134000	337732920	18720	18720	18720	18720	0
361	20241010	133900	337732920	18720	18720	18720	18720	100
362	20241010	133800	335860920	18730	18730	18730	18730	0
363	20241010	133700	335860920	18730	18730	18730	18730	12
364	20241010	133600	335636160	18720	18720	18720	18720	0
365	20241010	133500	335636160	18720	18720	18720	18720	12
366	20241010	133400	335411520	18720	18720	18720	18720	0
367	20241010	133300	335411520	18720	18720	18720	18720	0
368	20241010	133200	335411520	18720	18720	18720	18720	0
369	20241010	133100	335411520	18720	18720	18720	18720	12
370	20241010	133000	335186880	18720	18720	18720	18720	3
371	20241010	132900	335130720	18720	18720	18720	18720	1
372	20241010	132800	335112000	18730	18730	18730	18730	0
373	20241010	132700	335112000	18730	18730	18730	18730	9
374	20241010	132600	334943430	18720	18720	18720	18720	0
375	20241010	132500	334943430	18720	18720	18720	18720	0
376	20241010	132400	334943430	18720	18720	18720	18720	12
377	20241010	132300	334718790	18730	18730	18730	18730	0
378	20241010	132200	334718790	18730	18730	18730	18730	2
379	20241010	132100	334681330	18730	18730	18730	18730	1
380	20241010	132000	334662600	18730	18730	18730	18730	0
381	20241010	131900	334662600	18730	18730	18730	18730	0
382	20241010	131800	334662600	18730	18730	18730	18730	0
383	20241010	131700	334662600	18730	18730	18730	18730	17
384	20241010	131600	334344190	18720	18720	18720	18720	12
385	20241010	131500	334119550	18730	18730	18730	18730	0
386	20241010	131400	334119550	18730	18730	18730	18730	0
387	20241010	131300	334119550	18730	18730	18730	18730	1
388	20241010	131200	334100820	18740	18740	18740	18740	0
389	20241010	131100	334100820	18740	18740	18740	18740	7
390	20241010	131000	333969640	18730	18730	18730	18730	0
391	20241010	130900	333969640	18730	18730	18730	18730	12
392	20241010	130800	333744880	18730	18730	18730	18730	0
393	20241010	130700	333744880	18730	18730	18730	18730	31
394	20241010	130600	333164250	18730	18730	18730	18730	0
395	20241010	130500	333164250	18730	18730	18730	18730	12
396	20241010	130400	332939490	18740	18740	18740	18740	3
397	20241010	130300	332883270	18740	18740	18740	18740	0
398	20241010	130200	332883270	18740	18740	18740	18740	2
399	20241010	130100	332845790	18740	18740	18740	18740	0
400	20241010	130000	332845790	18740	18740	18740	18740	1
401	20241010	125900	332827050	18750	18750	18750	18750	0
402	20241010	125800	332827050	18750	18750	18750	18750	3
403	20241010	125700	332770800	18750	18750	18750	18750	16
404	20241010	125600	332470800	18750	18750	18750	18750	0
405	20241010	125500	332470800	18750	18750	18750	18750	0
406	20241010	125400	332470800	18750	18750	18750	18750	12
407	20241010	125300	332245800	18760	18760	18760	18760	0
408	20241010	125200	332245800	18760	18760	18760	18760	0
409	20241010	125100	332245800	18760	18760	18760	18760	2
410	20241010	125000	332208280	18750	18750	18750	18750	212
411	20241010	124900	328233280	18750	18750	18750	18750	0
412	20241010	124800	328233280	18750	18750	18750	18750	0
413	20241010	124700	328233280	18750	18750	18750	18750	12
414	20241010	124600	328008280	18750	18750	18750	18750	0
415	20241010	124500	328008280	18750	18750	18750	18750	0
416	20241010	124400	328008280	18750	18750	18750	18750	0
417	20241010	124300	328008280	18750	18750	18750	18750	12
418	20241010	124200	327783280	18760	18760	18760	18760	3
419	20241010	124100	327727000	18750	18750	18750	18750	0
420	20241010	124000	327727000	18750	18750	18750	18750	12
421	20241010	123900	327502000	18760	18760	18760	18760	0
422	20241010	123800	327502000	18760	18750	18760	18750	20
423	20241010	123700	327126920	18760	18760	18760	18760	0
424	20241010	123600	327126920	18760	18760	18760	18760	0
425	20241010	123500	327126920	18760	18760	18760	18760	0
426	20241010	123400	327126920	18760	18750	18760	18750	23
427	20241010	123300	326695590	18740	18740	18740	18740	12
428	20241010	123200	326470710	18740	18740	18740	18740	0
429	20241010	123100	326470710	18740	18740	18740	18740	0
430	20241010	123000	326470710	18740	18740	18740	18740	0
431	20241010	122900	326470710	18740	18740	18740	18740	305
432	20241010	122800	320755010	18710	18730	18730	18710	641
433	20241010	122700	308753580	18740	18740	18740	18740	223
434	20241010	122600	304574560	18750	18750	18750	18750	0
435	20241010	122500	304574560	18750	18750	18750	18750	0
436	20241010	122400	304574560	18750	18750	18750	18750	27
437	20241010	122300	304068310	18750	18750	18750	18750	0
438	20241010	122200	304068310	18750	18750	18750	18750	30
439	20241010	122100	303505810	18760	18760	18760	18760	86
440	20241010	122000	301892450	18770	18770	18770	18770	1
441	20241010	121900	301873680	18770	18770	18770	18770	1
442	20241010	121800	301854910	18760	18760	18760	18760	0
443	20241010	121700	301854910	18760	18760	18760	18760	12
444	20241010	121600	301629790	18770	18770	18770	18770	0
445	20241010	121500	301629790	18770	18770	18770	18770	0
446	20241010	121400	301629790	18770	18770	18770	18770	1
447	20241010	121300	301611020	18780	18770	18780	18770	2
448	20241010	121200	301573470	18770	18770	18770	18770	0
449	20241010	121100	301573470	18770	18770	18770	18770	60
450	20241010	121000	300447270	18760	18760	18760	18760	0
451	20241010	120900	300447270	18760	18760	18760	18760	12
452	20241010	120800	300222150	18770	18770	18770	18770	0
453	20241010	120700	300222150	18770	18770	18770	18770	0
454	20241010	120600	300222150	18770	18770	18770	18760	14
455	20241010	120500	299959490	18770	18770	18770	18770	0
456	20241010	120400	299959490	18770	18770	18770	18770	0
457	20241010	120300	299959490	18770	18770	18770	18770	1
458	20241010	120200	299940720	18760	18770	18770	18760	13
459	20241010	120100	299696830	18760	18760	18760	18760	0
460	20241010	120000	299696830	18760	18760	18760	18760	0
461	20241010	115900	299696830	18760	18760	18760	18760	0
462	20241010	115800	299696830	18760	18760	18760	18760	53
463	20241010	115700	298702550	18760	18760	18760	18760	70
464	20241010	115600	297389350	18740	18740	18740	18740	0
465	20241010	115500	297389350	18740	18740	18740	18740	131
466	20241010	115400	294934410	18770	18770	18770	18770	0
467	20241010	115300	294934410	18770	18770	18770	18770	0
468	20241010	115200	294934410	18770	18750	18770	18750	50
469	20241010	115100	293996340	18740	18740	18740	18740	62
470	20241010	115000	292834460	18750	18750	18750	18750	0
471	20241010	114900	292834460	18750	18750	18750	18750	0
472	20241010	114800	292834460	18750	18750	18750	18750	1
473	20241010	114700	292815710	18740	18740	18740	18740	12
474	20241010	114600	292590830	18750	18750	18750	18750	0
475	20241010	114500	292590830	18750	18750	18750	18750	5
476	20241010	114400	292497080	18750	18750	18750	18750	0
477	20241010	114300	292497080	18750	18750	18750	18750	2
478	20241010	114200	292459580	18750	18750	18750	18750	1
479	20241010	114100	292440830	18750	18750	18750	18750	2
480	20241010	114000	292403330	18750	18750	18750	18750	9
481	20241010	113900	292234580	18750	18750	18750	18750	12
482	20241010	113800	292009580	18740	18740	18740	18740	0
483	20241010	113700	292009580	18740	18740	18740	18740	0
484	20241010	113600	292009580	18740	18740	18740	18740	0
485	20241010	113500	292009580	18740	18740	18740	18740	0
486	20241010	113400	292009580	18740	18740	18740	18740	0
487	20241010	113300	292009580	18740	18750	18750	18740	400
488	20241010	113200	284513450	18750	18750	18750	18750	12
489	20241010	113100	284288450	18760	18760	18760	18760	40
490	20241010	113000	283538050	18750	18750	18750	18750	0
491	20241010	112900	283538050	18750	18750	18750	18750	12
492	20241010	112800	283313050	18740	18740	18740	18740	0
493	20241010	112700	283313050	18740	18740	18740	18740	0
494	20241010	112600	283313050	18740	18740	18740	18740	0
495	20241010	112500	283313050	18740	18740	18740	18740	0
496	20241010	112400	283313050	18740	18750	18750	18740	620
497	20241010	112300	271694030	18750	18760	18760	18750	770
498	20241010	112200	257256330	18760	18760	18760	18760	100
499	20241010	112100	255380330	18760	18760	18760	18750	260
500	20241010	112000	250502850	18760	18760	18760	18760	0
501	20241010	111900	250502850	18760	18760	18760	18760	0
502	20241010	111800	250502850	18760	18760	18760	18760	0
503	20241010	111700	250502850	18760	18760	18760	18760	12
504	20241010	111600	250277730	18760	18760	18760	18760	0
505	20241010	111500	250277730	18760	18760	18760	18760	0
506	20241010	111400	250277730	18760	18760	18760	18760	12
507	20241010	111300	250052610	18760	18760	18760	18760	0
508	20241010	111200	250052610	18760	18760	18760	18760	0
509	20241010	111100	250052610	18760	18760	18760	18760	0
510	20241010	111000	250052610	18760	18760	18760	18760	13
511	20241010	110900	249808730	18760	18760	18760	18760	0
512	20241010	110800	249808730	18760	18760	18760	18760	36
513	20241010	110700	249133370	18770	18770	18770	18770	0
514	20241010	110600	249133370	18770	18770	18770	18770	4
515	20241010	110500	249058290	18770	18770	18770	18770	0
516	20241010	110400	249058290	18770	18770	18770	18770	1
517	20241010	110300	249039520	18760	18760	18760	18760	0
518	20241010	110200	249039520	18760	18760	18760	18760	12
519	20241010	110100	248814400	18770	18770	18770	18770	10
520	20241010	110000	248626700	18760	18760	18760	18760	0
521	20241010	105900	248626700	18760	18760	18760	18760	12
522	20241010	105800	248401580	18760	18790	18790	18760	15
523	20241010	105700	248120090	18790	18790	18790	18790	1
524	20241010	105600	248101300	18790	18790	18790	18790	0
525	20241010	105500	248101300	18790	18760	18790	18760	77
526	20241010	105400	246654640	18770	18770	18770	18770	12
527	20241010	105300	246429400	18750	18750	18750	18750	0
528	20241010	105200	246429400	18750	18760	18760	18750	86
529	20241010	105100	244816880	18750	18750	18750	18750	0
530	20241010	105000	244816880	18750	18750	18750	18750	56
531	20241010	104900	243766880	18740	18740	18740	18740	15
532	20241010	104800	243485780	18730	18730	18730	18730	0
533	20241010	104700	243485780	18730	18730	18730	18730	0
534	20241010	104600	243485780	18730	18730	18730	18730	0
535	20241010	104500	243485780	18730	18770	18770	18730	913
536	20241010	104400	226361130	18770	18770	18770	18770	54
537	20241010	104300	225347550	18770	18770	18770	18770	0
538	20241010	104200	225347550	18770	18770	18770	18770	0
539	20241010	104100	225347550	18770	18770	18770	18770	0
540	20241010	104000	225347550	18770	18770	18770	18770	0
541	20241010	103900	225347550	18770	18790	18790	18770	100
542	20241010	103800	223470130	18780	18780	18780	18780	0
543	20241010	103700	223470130	18780	18790	18790	18780	533
544	20241010	103600	213458350	18800	18810	18810	18800	500
545	20241010	103500	204056850	18810	18810	18810	18810	0
546	20241010	103400	204056850	18810	18810	18810	18810	5
547	20241010	103300	203962800	18820	18820	18820	18820	8
548	20241010	103200	203812240	18820	18820	18820	18820	3
549	20241010	103100	203755780	18820	18820	18820	18820	1
550	20241010	103000	203736960	18810	18820	18820	18810	5
551	20241010	102900	203642870	18820	18810	18820	18810	25
552	20241010	102800	203172610	18810	18810	18810	18810	38
553	20241010	102700	202457830	18800	18800	18800	18800	0
554	20241010	102600	202457830	18800	18800	18800	18800	0
555	20241010	102500	202457830	18800	18800	18800	18800	0
556	20241010	102400	202457830	18800	18800	18800	18800	0
557	20241010	102300	202457830	18800	18800	18800	18800	0
558	20241010	102200	202457830	18800	18800	18800	18800	0
559	20241010	102100	202457830	18800	18800	18800	18800	0
560	20241010	102000	202457830	18800	18800	18800	18800	0
561	20241010	101900	202457830	18800	18800	18800	18800	0
562	20241010	101800	202457830	18800	18810	18810	18800	50
563	20241010	101700	201517810	18820	18820	18820	18820	0
564	20241010	101600	201517810	18820	18810	18820	18810	20
565	20241010	101500	201141530	18820	18820	18820	18820	0
566	20241010	101400	201141530	18820	18820	18820	18820	50
567	20241010	101300	200200530	18820	18850	18850	18820	51
568	20241010	101200	199240680	18820	18820	18820	18820	0
569	20241010	101100	199240680	18820	18820	18820	18820	985
570	20241010	101000	180702980	18820	18820	18820	18820	100
571	20241010	100900	178820980	18820	18850	18850	18820	120
572	20241010	100800	176562550	18850	18850	18850	18850	12
573	20241010	100700	176336350	18850	18850	18850	18850	0
574	20241010	100600	176336350	18850	18850	18850	18850	0
575	20241010	100500	176336350	18850	18850	18850	18850	20
576	20241010	100400	175959350	18850	18850	18850	18850	0
577	20241010	100300	175959350	18850	18850	18850	18850	10
578	20241010	100200	175770850	18860	18860	18860	18860	1
579	20241010	100100	175751990	18860	18860	18860	18860	1
580	20241010	100000	175733130	18800	18800	18800	18800	0
581	20241010	095900	175733130	18800	18800	18800	18800	0
582	20241010	095800	175733130	18800	18800	18800	18800	2
583	20241010	095700	175695530	18810	18810	18810	18810	80
584	20241010	095600	174190730	18810	18830	18830	18810	503
585	20241010	095500	164724890	18850	18850	18850	18850	27
586	20241010	095400	164215940	18930	18840	18930	18840	288
587	20241010	095300	158768320	18870	18870	18870	18870	0
588	20241010	095200	158768320	18870	18870	18870	18870	230
589	20241010	095100	154428220	18830	18870	18870	18830	94
590	20241010	095000	152658080	18880	18890	18890	18880	2
591	20241010	094900	152620310	18900	18900	18900	18900	0
592	20241010	094800	152620310	18900	18900	18900	18900	0
593	20241010	094700	152620310	18900	18900	18900	18900	3
594	20241010	094600	152563610	18830	18830	18830	18830	60
595	20241010	094500	151433810	18850	18850	18850	18850	0
596	20241010	094400	151433810	18850	18860	18860	18850	41
597	20241010	094300	150660850	18850	18850	18850	18850	0
598	20241010	094200	150660850	18850	18850	18850	18850	0
599	20241010	094100	150660850	18850	18860	18860	18850	140
600	20241010	094000	148020850	18900	18900	18900	18900	0
601	20241010	093900	148020850	18900	18900	18900	18900	20
602	20241010	093800	147642850	18930	18930	18930	18930	0
603	20241010	093700	147642850	18930	18930	18930	18930	0
604	20241010	093600	147642850	18930	18930	18930	18930	0
605	20241010	093500	147642850	18930	18930	18930	18930	2
606	20241010	093400	147604990	18930	18930	18930	18930	4
607	20241010	093300	147529270	18900	18910	18910	18900	49
608	20241010	093200	146603160	18920	18920	18920	18920	21
609	20241010	093100	146205840	18950	18950	18950	18950	9
610	20241010	093000	146035290	18990	18990	18990	18990	21
611	20241010	092900	145636500	18990	18990	18990	18990	1
612	20241010	092800	145617510	18920	18920	18920	18920	0
613	20241010	092700	145617510	18920	18920	18920	18920	0
614	20241010	092600	145617510	18920	18950	19000	18920	178
615	20241010	092500	142244510	19010	19010	19010	19010	1
616	20241010	092400	142225500	19010	18900	19010	18900	20
617	20241010	092300	141846620	18800	18800	18800	18780	3578
618	20241010	092200	74582940	18790	18830	18830	18790	374
619	20241010	092100	67548270	18910	18850	18910	18830	224
620	20241010	092000	63319830	18860	18930	18930	18860	576
621	20241010	091900	52425890	18920	18920	18920	18920	0
622	20241010	091800	52425890	18920	18920	18920	18920	0
623	20241010	091700	52425890	18920	18920	18920	18920	0
624	20241010	091600	52425890	18920	18940	18940	18920	208
625	20241010	091500	48489130	18940	18940	18940	18940	0
626	20241010	091400	48489130	18940	19050	19050	18940	139
627	20241010	091300	45852880	19000	19000	19000	19000	0
628	20241010	091200	45852880	19000	19000	19000	19000	32
629	20241010	091100	45244880	19000	19000	19000	19000	41
630	20241010	091000	44465880	19000	19100	19100	19000	211
631	20241010	090900	40450130	19100	19150	19150	19100	355
632	20241010	090800	33658270	19150	19200	19200	19100	704
633	20241010	090700	20149480	19210	19210	19210	19210	112
634	20241010	090600	17997960	19210	19320	19340	19210	215
635	20241010	090500	13845160	19290	19280	19290	19210	130
636	20241010	090400	11338330	19210	19210	19210	19210	22
637	20241010	090300	10915710	19210	19200	19210	19200	31
638	20241010	090200	10320310	19190	19190	19190	19190	154
639	20241010	090100	7365050	19180	19180	19180	19180	0
640	20241010	090000	7365050	19180	19170	19190	19170	384