KissMeData/018250/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190500	554238840	17690	17690	17690	17690	107
3	20241014	190400	554238840	17690	17690	17690	17690	0
4	20241014	190300	554238840	17690	17690	17690	17690	0
5	20241014	190200	554238840	17690	17690	17690	17690	0
6	20241014	190100	554238840	17690	17690	17690	17690	0
7	20241014	190000	554238840	17690	17690	17690	17690	0
8	20241014	185900	554238840	17690	17690	17690	17690	0
9	20241014	185800	554238840	17690	17690	17690	17690	0
10	20241014	185700	554238840	17690	17690	17690	17690	0
11	20241014	185600	554238840	17690	17690	17690	17690	0
12	20241014	185500	554238840	17690	17690	17690	17690	0
13	20241014	185400	554238840	17690	17690	17690	17690	0
14	20241014	185300	554238840	17690	17690	17690	17690	0
15	20241014	185200	554238840	17690	17690	17690	17690	0
16	20241014	185100	554238840	17690	17690	17690	17690	0
17	20241014	185000	554238840	17690	17690	17690	17690	0
18	20241014	184900	554238840	17690	17690	17690	17690	0
19	20241014	184800	554238840	17690	17690	17690	17690	0
20	20241014	184700	554238840	17690	17690	17690	17690	0
21	20241014	184600	554238840	17690	17690	17690	17690	0
22	20241014	184500	554238840	17690	17690	17690	17690	0
23	20241014	184400	554238840	17690	17690	17690	17690	0
24	20241014	184300	554238840	17690	17690	17690	17690	0
25	20241014	184200	554238840	17690	17690	17690	17690	0
26	20241014	184100	554238840	17690	17690	17690	17690	0
27	20241014	184000	554238840	17690	17690	17690	17690	0
28	20241014	183900	554238840	17690	17690	17690	17690	0
29	20241014	183800	554238840	17690	17690	17690	17690	0
30	20241014	183700	554238840	17690	17690	17690	17690	0
31	20241014	183600	554238840	17690	17690	17690	17690	0
32	20241014	183500	554238840	17690	17690	17690	17690	107
33	20241014	183400	554238840	17690	17690	17690	17690	0
34	20241014	183300	554238840	17690	17690	17690	17690	0
35	20241014	183200	554238840	17690	17690	17690	17690	0
36	20241014	183100	554238840	17690	17690	17690	17690	0
37	20241014	183000	554238840	17690	17690	17690	17690	0
38	20241014	182900	554238840	17690	17690	17690	17690	0
39	20241014	182800	554238840	17690	17690	17690	17690	0
40	20241014	182700	554238840	17690	17690	17690	17690	0
41	20241014	182600	554238840	17690	17690	17690	17690	0
42	20241014	182500	554238840	17690	17690	17690	17690	0
43	20241014	182400	554238840	17690	17690	17690	17690	0
44	20241014	182300	554238840	17690	17690	17690	17690	0
45	20241014	182200	554238840	17690	17690	17690	17690	0
46	20241014	182100	554238840	17690	17690	17690	17690	0
47	20241014	182000	554238840	17690	17690	17690	17690	0
48	20241014	181900	554238840	17690	17690	17690	17690	0
49	20241014	181800	554238840	17690	17690	17690	17690	0
50	20241014	181700	554238840	17690	17690	17690	17690	0
51	20241014	181600	554238840	17690	17690	17690	17690	0
52	20241014	181500	554238840	17690	17690	17690	17690	0
53	20241014	181400	554238840	17690	17690	17690	17690	0
54	20241014	181300	554238840	17690	17690	17690	17690	0
55	20241014	181200	554238840	17690	17690	17690	17690	0
56	20241014	181100	554238840	17690	17690	17690	17690	0
57	20241014	181000	554238840	17690	17690	17690	17690	0
58	20241014	180900	554238840	17690	17690	17690	17690	0
59	20241014	180800	554238840	17690	17690	17690	17690	0
60	20241014	180700	554238840	17690	17690	17690	17690	0
61	20241014	180600	554238840	17690	17690	17690	17690	0
62	20241014	180500	554238840	17690	17690	17690	17690	107
63	20241014	180400	554238840	17690	17690	17690	17690	0
64	20241014	180300	554238840	17690	17690	17690	17690	0
65	20241014	180200	554238840	17690	17690	17690	17690	0
66	20241014	180100	554238840	17690	17690	17690	17690	0
67	20241014	180000	554238840	17690	17690	17690	17690	0
68	20241014	175900	554238840	17690	17690	17690	17690	0
69	20241014	175800	554238840	17690	17690	17690	17690	0
70	20241014	175700	554238840	17690	17690	17690	17690	0
71	20241014	175600	554238840	17690	17690	17690	17690	0
72	20241014	175500	554238840	17690	17690	17690	17690	0
73	20241014	175400	554238840	17690	17690	17690	17690	0
74	20241014	175300	554238840	17690	17690	17690	17690	0
75	20241014	175200	554238840	17690	17690	17690	17690	0
76	20241014	175100	554238840	17690	17690	17690	17690	0
77	20241014	175000	554238840	17690	17690	17690	17690	0
78	20241014	174900	554238840	17690	17690	17690	17690	0
79	20241014	174800	554238840	17690	17690	17690	17690	0
80	20241014	174700	554238840	17690	17690	17690	17690	0
81	20241014	174600	554238840	17690	17690	17690	17690	0
82	20241014	174500	554238840	17690	17690	17690	17690	0
83	20241014	174400	554238840	17690	17690	17690	17690	0
84	20241014	174300	554238840	17690	17690	17690	17690	0
85	20241014	174200	554238840	17690	17690	17690	17690	0
86	20241014	174100	554238840	17690	17690	17690	17690	0
87	20241014	174000	554238840	17690	17690	17690	17690	0
88	20241014	173900	554238840	17690	17690	17690	17690	0
89	20241014	173800	554238840	17690	17690	17690	17690	0
90	20241014	173700	554238840	17690	17690	17690	17690	0
91	20241014	173600	554238840	17690	17690	17690	17690	0
92	20241014	173500	554238840	17690	17690	17690	17690	107
93	20241014	173400	554238840	17690	17690	17690	17690	0
94	20241014	173300	554238840	17690	17690	17690	17690	0
95	20241014	173200	554238840	17690	17690	17690	17690	0
96	20241014	173100	554238840	17690	17690	17690	17690	0
97	20241014	173000	554238840	17690	17690	17690	17690	0
98	20241014	172900	554238840	17690	17690	17690	17690	0
99	20241014	172800	554238840	17690	17690	17690	17690	0
100	20241014	172700	554238840	17690	17690	17690	17690	0
101	20241014	172600	554238840	17690	17690	17690	17690	0
102	20241014	172500	554238840	17690	17690	17690	17690	0
103	20241014	172400	554238840	17690	17690	17690	17690	0
104	20241014	172300	554238840	17690	17690	17690	17690	0
105	20241014	172200	554238840	17690	17690	17690	17690	0
106	20241014	172100	554238840	17690	17690	17690	17690	0
107	20241014	172000	554238840	17690	17690	17690	17690	0
108	20241014	171900	554238840	17690	17690	17690	17690	0
109	20241014	171800	554238840	17690	17690	17690	17690	0
110	20241014	171700	554238840	17690	17690	17690	17690	0
111	20241014	171600	554238840	17690	17690	17690	17690	0
112	20241014	171500	554238840	17690	17690	17690	17690	0
113	20241014	171400	554238840	17690	17690	17690	17690	0
114	20241014	171300	554238840	17690	17690	17690	17690	0
115	20241014	171200	554238840	17690	17690	17690	17690	0
116	20241014	171100	554238840	17690	17690	17690	17690	0
117	20241014	171000	554238840	17690	17690	17690	17690	0
118	20241014	170900	554238840	17690	17690	17690	17690	0
119	20241014	170800	554238840	17690	17690	17690	17690	0
120	20241014	170700	554238840	17690	17690	17690	17690	0
121	20241014	170600	554238840	17690	17690	17690	17690	0
122	20241014	170500	554238840	17690	17690	17690	17690	107
123	20241014	170400	554238840	17690	17690	17690	17690	0
124	20241014	170300	554238840	17690	17690	17690	17690	0
125	20241014	170200	554238840	17690	17690	17690	17690	0
126	20241014	170100	554238840	17690	17690	17690	17690	0
127	20241014	170000	554238840	17690	17690	17690	17690	0
128	20241014	165900	554238840	17690	17690	17690	17690	0
129	20241014	165800	554238840	17690	17690	17690	17690	0
130	20241014	165700	554238840	17690	17690	17690	17690	0
131	20241014	165600	554238840	17690	17690	17690	17690	0
132	20241014	165500	554238840	17690	17690	17690	17690	0
133	20241014	165400	554238840	17690	17690	17690	17690	0
134	20241014	165300	554238840	17690	17690	17690	17690	0
135	20241014	165200	554238840	17690	17690	17690	17690	0
136	20241014	165100	554238840	17690	17690	17690	17690	0
137	20241014	165000	554238840	17690	17690	17690	17690	0
138	20241014	164900	554238840	17690	17690	17690	17690	0
139	20241014	164800	554238840	17690	17690	17690	17690	0
140	20241014	164700	554238840	17690	17690	17690	17690	0
141	20241014	164600	554238840	17690	17690	17690	17690	0
142	20241014	164500	554238840	17690	17690	17690	17690	0
143	20241014	164400	554238840	17690	17690	17690	17690	0
144	20241014	164300	554238840	17690	17690	17690	17690	0
145	20241014	164200	554238840	17690	17690	17690	17690	0
146	20241014	164100	554238840	17690	17690	17690	17690	0
147	20241014	164000	554238840	17690	17690	17690	17690	0
148	20241014	163900	554238840	17690	17690	17690	17690	0
149	20241014	163800	554238840	17690	17690	17690	17690	0
150	20241014	163700	554238840	17690	17690	17690	17690	0
151	20241014	163600	554238840	17690	17690	17690	17690	0
152	20241014	163500	554238840	17690	17690	17690	17690	107
153	20241014	163400	554238840	17690	17690	17690	17690	0
154	20241014	163300	554238840	17690	17690	17690	17690	0
155	20241014	163200	554238840	17690	17690	17690	17690	0
156	20241014	163100	554238840	17690	17690	17690	17690	0
157	20241014	163000	554238840	17690	17690	17690	17690	0
158	20241014	162900	554238840	17690	17690	17690	17690	0
159	20241014	162800	554238840	17690	17690	17690	17690	0
160	20241014	162700	554238840	17690	17690	17690	17690	0
161	20241014	162600	554238840	17690	17690	17690	17690	0
162	20241014	162500	554238840	17690	17690	17690	17690	0
163	20241014	162400	554238840	17690	17690	17690	17690	0
164	20241014	162300	554238840	17690	17690	17690	17690	0
165	20241014	162200	554238840	17690	17690	17690	17690	0
166	20241014	162100	554238840	17690	17690	17690	17690	0
167	20241014	162000	554238840	17690	17690	17690	17690	0
168	20241014	161900	554238840	17690	17690	17690	17690	0
169	20241014	161800	554238840	17690	17690	17690	17690	0
170	20241014	161700	554238840	17690	17690	17690	17690	0
171	20241014	161600	554238840	17690	17690	17690	17690	0
172	20241014	161500	554238840	17690	17690	17690	17690	0
173	20241014	161400	554238840	17690	17690	17690	17690	0
174	20241014	161300	554238840	17690	17690	17690	17690	0
175	20241014	161200	554238840	17690	17690	17690	17690	0
176	20241014	161100	554238840	17690	17690	17690	17690	0
177	20241014	161000	554238840	17690	17690	17690	17690	0
178	20241014	160900	554238840	17690	17690	17690	17690	0
179	20241014	160800	554238840	17690	17690	17690	17690	0
180	20241014	160700	554238840	17690	17690	17690	17690	0
181	20241014	160600	554238840	17690	17690	17690	17690	0
182	20241014	160500	554238840	17690	17690	17690	17690	107
183	20241014	160400	554238840	17690	17690	17690	17690	0
184	20241014	160300	554238840	17690	17690	17690	17690	0
185	20241014	160200	554238840	17690	17690	17690	17690	0
186	20241014	160100	554238840	17690	17690	17690	17690	0
187	20241014	160000	554238840	17690	17690	17690	17690	0
188	20241014	155900	554238840	17690	17690	17690	17690	0
189	20241014	155800	554238840	17690	17690	17690	17690	0
190	20241014	155700	554238840	17690	17690	17690	17690	0
191	20241014	155600	554238840	17690	17690	17690	17690	0
192	20241014	155500	554238840	17690	17690	17690	17690	0
193	20241014	155400	554238840	17690	17690	17690	17690	0
194	20241014	155300	554238840	17690	17690	17690	17690	0
195	20241014	155200	554238840	17690	17690	17690	17690	0
196	20241014	155100	554238840	17690	17690	17690	17690	0
197	20241014	155000	554238840	17690	17690	17690	17690	0
198	20241014	154900	554238840	17690	17690	17690	17690	0
199	20241014	154800	554238840	17690	17690	17690	17690	0
200	20241014	154700	554238840	17690	17690	17690	17690	0
201	20241014	154600	554238840	17690	17690	17690	17690	0
202	20241014	154500	554238840	17690	17690	17690	17690	0
203	20241014	154400	554238840	17690	17690	17690	17690	0
204	20241014	154300	554238840	17690	17690	17690	17690	0
205	20241014	154200	554238840	17690	17690	17690	17690	0
206	20241014	154100	554238840	17690	17690	17690	17690	0
207	20241014	154000	554238840	17690	17690	17690	17690	0
208	20241014	153900	554238840	17690	17690	17690	17690	0
209	20241014	153800	554238840	17690	17690	17690	17690	0
210	20241014	153700	554238840	17690	17690	17690	17690	0
211	20241014	153600	554238840	17690	17690	17690	17690	0
212	20241014	153500	554238840	17690	17690	17690	17690	107
213	20241014	153400	554238840	17690	17690	17690	17690	0
214	20241014	153300	554238840	17690	17690	17690	17690	0
215	20241014	153200	554238840	17690	17690	17690	17690	0
216	20241014	153100	554238840	17690	17690	17690	17690	0
217	20241014	153000	554238840	17690	17690	17690	17690	107
218	20241014	152900	552346010	17700	17700	17700	17700	0
219	20241014	152800	552346010	17700	17700	17700	17700	0
220	20241014	152700	552346010	17700	17700	17700	17700	0
221	20241014	152600	552346010	17700	17700	17700	17700	0
222	20241014	152500	552346010	17700	17700	17700	17700	0
223	20241014	152400	552346010	17700	17700	17700	17700	0
224	20241014	152300	552346010	17700	17700	17700	17700	0
225	20241014	152200	552346010	17700	17700	17700	17700	0
226	20241014	152100	552346010	17700	17700	17700	17700	0
227	20241014	152000	552346010	17700	17700	17700	17700	0
228	20241014	151900	552346010	17700	17690	17700	17690	52
229	20241014	151800	551426060	17690	17690	17690	17690	1
230	20241014	151700	551408370	17690	17690	17690	17690	4
231	20241014	151600	551337610	17660	17660	17660	17660	0
232	20241014	151500	551337610	17660	17660	17660	17660	0
233	20241014	151400	551337610	17660	17660	17660	17660	0
234	20241014	151300	551337610	17660	17660	17660	17660	5
235	20241014	151200	551249310	17660	17660	17660	17660	1
236	20241014	151100	551231650	17660	17660	17660	17660	0
237	20241014	151000	551231650	17660	17660	17660	17660	2
238	20241014	150900	551196330	17700	17700	17700	17700	10
239	20241014	150800	551019330	17700	17700	17700	17700	0
240	20241014	150700	551019330	17700	17700	17700	17700	0
241	20241014	150600	551019330	17700	17700	17700	17700	0
242	20241014	150500	551019330	17700	17650	17700	17650	102
243	20241014	150400	549214030	17700	17700	17700	17700	33
244	20241014	150300	548629930	17630	17630	17630	17630	25
245	20241014	150200	548189180	17630	17630	17630	17630	0
246	20241014	150100	548189180	17630	17630	17630	17630	0
247	20241014	150000	548189180	17630	17630	17630	17630	0
248	20241014	145900	548189180	17630	17630	17630	17630	11
249	20241014	145800	547995250	17650	17650	17650	17630	56
250	20241014	145700	547007410	17650	17650	17650	17650	0
251	20241014	145600	547007410	17650	17650	17650	17650	0
252	20241014	145500	547007410	17650	17650	17650	17650	0
253	20241014	145400	547007410	17650	17640	17650	17620	429
254	20241014	145300	539436640	17630	17630	17630	17630	0
255	20241014	145200	539436640	17630	17640	17640	17630	28
256	20241014	145100	538942990	17650	17630	17650	17630	2
257	20241014	145000	538907710	17640	17640	17640	17640	27
258	20241014	144900	538431430	17640	17620	17640	17620	300
259	20241014	144800	533140410	17610	17620	17620	17610	95
260	20241014	144700	531466530	17630	17630	17630	17630	2
261	20241014	144600	531431270	17620	17620	17620	17620	1
262	20241014	144500	531413650	17640	17650	17650	17640	95
263	20241014	144400	529737430	17660	17660	17660	17660	6
264	20241014	144300	529631470	17670	17670	17670	17670	0
265	20241014	144200	529631470	17670	17630	17690	17630	74
266	20241014	144100	528325670	17620	17620	17620	17620	2
267	20241014	144000	528290430	17620	17620	17620	17620	3
268	20241014	143900	528237570	17620	17630	17630	17620	25
269	20241014	143800	527797060	17630	17620	17630	17620	3
270	20241014	143700	527744180	17610	17630	17630	17610	32
271	20241014	143600	527180040	17630	17670	17670	17630	365
272	20241014	143500	520731210	17670	17670	17670	17670	87
273	20241014	143400	519193920	17670	17670	17670	17670	28
274	20241014	143300	518699160	17670	17680	17680	17670	377
275	20241014	143200	512037550	17680	17680	17680	17680	5
276	20241014	143100	511949150	17670	17670	17670	17670	51
277	20241014	143000	511047980	17670	17670	17670	17670	1
278	20241014	142900	511030310	17680	17680	17680	17680	3
279	20241014	142800	510977270	17690	17690	17690	17690	2
280	20241014	142700	510941890	17670	17670	17670	17670	8
281	20241014	142600	510800530	17670	17680	17680	17670	54
282	20241014	142500	509846250	17670	17670	17670	17670	12
283	20241014	142400	509634210	17670	17670	17670	17670	15
284	20241014	142300	509369160	17690	17670	17690	17670	16
285	20241014	142200	509086420	17680	17680	17680	17680	36
286	20241014	142100	508449940	17680	17690	17690	17680	35
287	20241014	142000	507831070	17700	17690	17700	17690	6
288	20241014	141900	507724910	17690	17690	17690	17690	3
289	20241014	141800	507671840	17680	17680	17690	17680	33
290	20241014	141700	507088370	17680	17680	17680	17670	3
291	20241014	141600	507035340	17680	17680	17680	17670	69
292	20241014	141500	505816050	17680	17680	17680	17680	1
293	20241014	141400	505798370	17700	17680	17700	17680	5
294	20241014	141300	505709930	17670	17690	17690	17670	147
295	20241014	141200	503111410	17690	17690	17690	17690	2
296	20241014	141100	503076030	17690	17690	17690	17690	3
297	20241014	141000	503022960	17690	17690	17690	17680	43
298	20241014	140900	502262300	17690	17690	17690	17690	2
299	20241014	140800	502226920	17690	17690	17690	17680	57
300	20241014	140700	501219100	17700	17700	17700	17700	1
301	20241014	140600	501201400	17700	17700	17700	17700	2
302	20241014	140500	501166000	17700	17700	17700	17680	3
303	20241014	140400	501112920	17700	17700	17700	17680	3
304	20241014	140300	501059840	17690	17680	17690	17680	52
305	20241014	140200	500140200	17700	17690	17700	17670	308
306	20241014	140100	494696790	17710	17710	17710	17710	3
307	20241014	140000	494643660	17720	17720	17720	17720	2
308	20241014	135900	494608220	17720	17720	17720	17720	1
309	20241014	135800	494590500	17720	17660	17720	17660	431
310	20241014	135700	486967200	17700	17720	17720	17700	2
311	20241014	135600	486931780	17720	17720	17720	17720	3
312	20241014	135500	486878620	17660	17740	17740	17660	64
313	20241014	135400	485748300	17740	17740	17740	17740	2
314	20241014	135300	485712820	17740	17760	17760	17740	2
315	20241014	135200	485677320	17650	17770	17770	17650	24
316	20241014	135100	485253480	17770	17770	17770	17770	1
317	20241014	135000	485235710	17770	17770	17770	17770	2
318	20241014	134900	485200170	17780	17600	17780	17600	136
319	20241014	134800	482803320	17600	17600	17600	17600	29
320	20241014	134700	482292920	17590	17610	17610	17590	24
321	20241014	134600	481870740	17610	17610	17610	17610	2
322	20241014	134500	481835520	17610	17610	17610	17590	3
323	20241014	134400	481782710	17620	17600	17620	17600	81
324	20241014	134300	480357090	17560	17560	17560	17560	1
325	20241014	134200	480339530	17600	17580	17600	17570	138
326	20241014	134100	477912410	17560	17570	17570	17560	23
327	20241014	134000	477508310	17570	17570	17570	17570	2
328	20241014	133900	477473170	17570	17560	17580	17560	133
329	20241014	133800	475137200	17560	17560	17560	17560	8
330	20241014	133700	474996720	17550	17560	17560	17550	71
331	20241014	133600	473750230	17560	17560	17560	17550	5
332	20241014	133500	473662440	17560	17560	17560	17560	33
333	20241014	133400	473082960	17560	17540	17570	17530	427
334	20241014	133300	465593580	17550	17570	17570	17550	2
335	20241014	133200	465558460	17550	17580	17580	17550	2
336	20241014	133100	465523330	17580	17580	17580	17580	1
337	20241014	133000	465505750	17580	17580	17580	17580	2
338	20241014	132900	465470590	17550	17530	17550	17520	201
339	20241014	132800	461946370	17530	17530	17530	17520	102
340	20241014	132700	460159070	17530	17530	17530	17530	72
341	20241014	132600	458896910	17530	17530	17530	17520	43
342	20241014	132500	458143390	17530	17520	17530	17520	33
343	20241014	132400	457565010	17530	17540	17540	17530	302
344	20241014	132300	452270940	17540	17540	17540	17540	0
345	20241014	132200	452270940	17540	17540	17540	17540	3
346	20241014	132100	452218320	17540	17530	17540	17530	81
347	20241014	132000	450797870	17540	17540	17540	17540	8
348	20241014	131900	450657550	17530	17540	17540	17530	44
349	20241014	131800	449886220	17540	17540	17540	17540	0
350	20241014	131700	449886220	17540	17540	17540	17540	0
351	20241014	131600	449886220	17540	17540	17540	17530	86
352	20241014	131500	448377990	17540	17530	17540	17530	6
353	20241014	131400	448272760	17540	17540	17540	17540	28
354	20241014	131300	447781640	17540	17530	17540	17530	30
355	20241014	131200	447255450	17540	17540	17540	17530	97
356	20241014	131100	445554570	17540	17540	17540	17540	52
357	20241014	131000	444642490	17540	17540	17540	17540	42
358	20241014	130900	443905810	17540	17540	17540	17540	49
359	20241014	130800	443046350	17540	17540	17540	17540	27
360	20241014	130700	442572770	17540	17540	17540	17540	0
361	20241014	130600	442572770	17540	17540	17540	17540	54
362	20241014	130500	441625610	17540	17540	17540	17540	1
363	20241014	130400	441608070	17540	17550	17550	17540	85
364	20241014	130300	440116570	17560	17560	17560	17560	0
365	20241014	130200	440116570	17560	17540	17560	17540	57
366	20241014	130100	439116050	17560	17550	17560	17550	13
367	20241014	130000	438887860	17550	17560	17570	17550	45
368	20241014	125900	438097760	17570	17570	17570	17570	11
369	20241014	125800	437904490	17560	17560	17560	17560	0
370	20241014	125700	437904490	17560	17550	17560	17550	36
371	20241014	125600	437272660	17550	17560	17560	17550	173
372	20241014	125500	434236180	17560	17560	17560	17560	41
373	20241014	125400	433516220	17570	17570	17570	17570	0
374	20241014	125300	433516220	17570	17570	17570	17570	42
375	20241014	125200	432778280	17570	17570	17570	17570	30
376	20241014	125100	432251180	17580	17570	17580	17570	9
377	20241014	125000	432093030	17570	17570	17570	17570	27
378	20241014	124900	431618640	17580	17580	17580	17580	0
379	20241014	124800	431618640	17580	17550	17580	17550	37
380	20241014	124700	430968990	17560	17560	17560	17560	21
381	20241014	124600	430600230	17560	17560	17560	17560	27
382	20241014	124500	430126110	17530	17530	17530	17530	25
383	20241014	124400	429687860	17570	17570	17570	17570	1
384	20241014	124300	429670290	17510	17570	17570	17510	1132
385	20241014	124200	409823950	17560	17580	17580	17560	27
386	20241014	124100	409349810	17580	17580	17580	17580	10
387	20241014	124000	409174010	17580	17560	17580	17560	55
388	20241014	123900	408208190	17570	17570	17570	17570	0
389	20241014	123800	408208190	17570	17570	17570	17570	0
390	20241014	123700	408208190	17570	17550	17570	17550	331
391	20241014	123600	402397420	17550	17550	17550	17550	0
392	20241014	123500	402397420	17550	17550	17550	17550	14
393	20241014	123400	402151720	17550	17560	17560	17550	17
394	20241014	123300	401853360	17540	17560	17560	17540	61
395	20241014	123200	400783400	17550	17560	17560	17550	28
396	20241014	123100	400291990	17560	17560	17560	17560	12
397	20241014	123000	400081270	17560	17560	17560	17550	27
398	20241014	122900	399607400	17550	17560	17560	17550	78
399	20241014	122800	398237990	17560	17550	17560	17550	3
400	20241014	122700	398185320	17550	17550	17550	17550	7
401	20241014	122600	398062470	17550	17550	17550	17550	27
402	20241014	122500	397588620	17550	17550	17550	17550	0
403	20241014	122400	397588620	17550	17550	17550	17550	55
404	20241014	122300	396623370	17550	17560	17560	17550	70
405	20241014	122200	395394860	17550	17550	17550	17550	0
406	20241014	122100	395394860	17550	17570	17570	17550	210
407	20241014	122000	391709210	17550	17550	17550	17550	0
408	20241014	121900	391709210	17550	17550	17550	17550	76
409	20241014	121800	390375410	17550	17550	17550	17550	229
410	20241014	121700	386356460	17550	17550	17550	17550	66
411	20241014	121600	385198160	17560	17560	17560	17560	5
412	20241014	121500	385110360	17550	17550	17550	17550	0
413	20241014	121400	385110360	17550	17550	17550	17550	0
414	20241014	121300	385110360	17550	17550	17550	17550	40
415	20241014	121200	384408360	17560	17560	17560	17560	10
416	20241014	121100	384232760	17570	17560	17570	17550	59
417	20241014	121000	383196730	17570	17570	17570	17570	2
418	20241014	120900	383161590	17570	17570	17570	17570	20
419	20241014	120800	382810190	17580	17580	17580	17580	55
420	20241014	120700	381843290	17580	17580	17580	17580	0
421	20241014	120600	381843290	17580	17580	17580	17580	1
422	20241014	120500	381825710	17570	17570	17570	17570	0
423	20241014	120400	381825710	17570	17570	17570	17570	0
424	20241014	120300	381825710	17570	17570	17570	17570	51
425	20241014	120200	380929640	17580	17580	17580	17580	1
426	20241014	120100	380912060	17580	17580	17580	17580	0
427	20241014	120000	380912060	17580	17580	17580	17580	18
428	20241014	115900	380595620	17580	17590	17590	17580	3
429	20241014	115800	380542870	17590	17600	17600	17590	13
430	20241014	115700	380314180	17600	17600	17600	17600	6
431	20241014	115600	380208580	17600	17600	17600	17600	1
432	20241014	115500	380190980	17590	17590	17600	17590	30
433	20241014	115400	379663260	17600	17600	17600	17600	0
434	20241014	115300	379663260	17600	17590	17600	17590	133
435	20241014	115200	377322730	17600	17600	17600	17600	50
436	20241014	115100	376442730	17600	17600	17600	17600	3
437	20241014	115000	376389930	17570	17570	17570	17570	70
438	20241014	114900	375160030	17570	17570	17570	17570	1
439	20241014	114800	375142460	17580	17580	17580	17580	4
440	20241014	114700	375072140	17580	17580	17580	17580	6
441	20241014	114600	374966660	17590	17590	17590	17590	0
442	20241014	114500	374966660	17590	17580	17590	17580	13
443	20241014	114400	374738100	17580	17580	17580	17580	100
444	20241014	114300	372980100	17570	17560	17570	17560	25
445	20241014	114200	372540860	17570	17580	17580	17570	5
446	20241014	114100	372452990	17550	17550	17550	17550	19
447	20241014	114000	372119540	17550	17530	17550	17530	354
448	20241014	113900	365908200	17540	17540	17540	17540	11
449	20241014	113800	365715260	17540	17540	17540	17540	0
450	20241014	113700	365715260	17540	17540	17550	17540	48
451	20241014	113600	364873140	17550	17570	17570	17550	37
452	20241014	113500	364223650	17560	17560	17560	17560	0
453	20241014	113400	364223650	17560	17560	17560	17560	0
454	20241014	113300	364223650	17560	17550	17560	17550	38
455	20241014	113200	363556740	17550	17550	17550	17550	7
456	20241014	113100	363433890	17560	17560	17560	17560	1
457	20241014	113000	363416330	17550	17530	17550	17530	131
458	20241014	112900	361117830	17530	17520	17540	17520	51
459	20241014	112800	360224180	17520	17520	17520	17510	437
460	20241014	112700	352568570	17530	17530	17530	17530	20
461	20241014	112600	352217970	17550	17530	17550	17510	645
462	20241014	112500	340916720	17530	17530	17530	17520	5
463	20241014	112400	340829080	17520	17520	17520	17520	5
464	20241014	112300	340741480	17520	17520	17520	17520	43
465	20241014	112200	339988120	17530	17530	17530	17530	1
466	20241014	112100	339970590	17530	17530	17530	17530	31
467	20241014	112000	339427160	17530	17530	17530	17530	0
468	20241014	111900	339427160	17530	17530	17530	17520	146
469	20241014	111800	336868050	17530	17530	17530	17520	18
470	20241014	111700	336552520	17530	17530	17530	17530	30
471	20241014	111600	336026620	17530	17540	17540	17520	417
472	20241014	111500	328712870	17550	17570	17570	17550	772
473	20241014	111400	315162790	17560	17570	17570	17560	12
474	20241014	111300	314952040	17570	17580	17580	17570	16
475	20241014	111200	314670770	17580	17570	17580	17560	207
476	20241014	111100	311035640	17560	17560	17560	17560	48
477	20241014	111000	310192760	17560	17560	17560	17560	1
478	20241014	110900	310175200	17570	17570	17570	17570	6
479	20241014	110800	310069780	17550	17560	17570	17550	501
480	20241014	110700	301276490	17560	17560	17560	17560	104
481	20241014	110600	299450250	17560	17570	17570	17560	300
482	20241014	110500	294181120	17570	17570	17570	17570	67
483	20241014	110400	293003930	17580	17580	17580	17580	27
484	20241014	110300	292529270	17570	17570	17570	17560	243
485	20241014	110200	288261290	17570	17580	17580	17570	350
486	20241014	110100	282111770	17580	17580	17580	17580	1
487	20241014	110000	282094190	17570	17600	17600	17570	278
488	20241014	105900	277208850	17600	17570	17600	17570	21
489	20241014	105800	276839850	17580	17570	17580	17570	144
490	20241014	105700	274308610	17580	17590	17590	17580	215
491	20241014	105600	270528830	17590	17600	17600	17590	109
492	20241014	105500	268610760	17590	17580	17600	17580	409
493	20241014	105400	261419690	17580	17590	17590	17580	364
494	20241014	105300	255019510	17600	17600	17600	17590	102
495	20241014	105200	253224320	17600	17600	17600	17600	86
496	20241014	105100	251710720	17600	17620	17620	17600	293
497	20241014	105000	246550900	17630	17640	17640	17620	157
498	20241014	104900	243782960	17640	17670	17670	17630	185
499	20241014	104800	240517810	17670	17670	17670	17670	155
500	20241014	104700	237778960	17680	17680	17700	17680	345
501	20241014	104600	231673230	17670	17760	17760	17670	1017
502	20241014	104500	213674160	17760	17770	17770	17760	525
503	20241014	104400	204344920	17770	17770	17770	17770	0
504	20241014	104300	204344920	17770	17770	17770	17770	4
505	20241014	104200	204273840	17790	17730	17790	17710	401
506	20241014	104100	197165010	17730	17740	17740	17730	102
507	20241014	104000	195355930	17730	17750	17750	17730	57
508	20241014	103900	194344950	17800	17800	17800	17800	0
509	20241014	103800	194344950	17800	17760	17800	17760	32
510	20241014	103700	193775510	17750	17750	17750	17750	140
511	20241014	103600	191290510	17750	17750	17760	17750	200
512	20241014	103500	187740460	17750	17750	17750	17750	24
513	20241014	103400	187314460	17750	17750	17750	17750	0
514	20241014	103300	187314460	17750	17750	17750	17750	0
515	20241014	103200	187314460	17750	17750	17750	17750	6
516	20241014	103100	187207960	17730	17730	17730	17730	0
517	20241014	103000	187207960	17730	17730	17730	17730	100
518	20241014	102900	185434960	17730	17760	17820	17730	309
519	20241014	102800	179950710	17760	17800	17800	17760	5
520	20241014	102700	179861870	17800	17820	17820	17800	61
521	20241014	102600	178774950	17740	17770	17770	17740	1020
522	20241014	102500	160666640	17830	17790	17830	17770	260
523	20241014	102400	156045580	17790	17790	17790	17790	1
524	20241014	102300	156027790	17790	17790	17790	17790	9
525	20241014	102200	155867680	17770	17770	17770	17770	1
526	20241014	102100	155849910	17770	17840	17840	17770	31
527	20241014	102000	155298270	17840	17850	17850	17840	3
528	20241014	101900	155244740	17850	17850	17850	17850	0
529	20241014	101800	155244740	17850	17850	17850	17850	3
530	20241014	101700	155191190	17850	17850	17850	17850	0
531	20241014	101600	155191190	17850	17840	17850	17760	279
532	20241014	101500	150226860	17850	17850	17850	17850	2
533	20241014	101400	150191160	17850	17830	17850	17760	204
534	20241014	101300	146559210	17830	17830	17830	17830	260
535	20241014	101200	141923410	17840	17840	17840	17840	419
536	20241014	101100	134448450	17840	17830	17840	17830	110
537	20241014	101000	132486160	17830	17840	17840	17830	16
538	20241014	100900	132200870	17830	17830	17830	17830	272
539	20241014	100800	127351110	17840	17840	17840	17840	9
540	20241014	100700	127190550	17840	17840	17840	17840	2
541	20241014	100600	127154870	17840	17840	17840	17840	78
542	20241014	100500	125763350	17840	17840	17840	17840	65
543	20241014	100400	124603750	17880	17880	17880	17880	0
544	20241014	100300	124603750	17880	17880	17880	17880	11
545	20241014	100200	124407070	17880	17880	17880	17860	10
546	20241014	100100	124228300	17880	17880	17880	17880	1
547	20241014	100000	124210420	17840	17880	17880	17840	101
548	20241014	095900	122408490	17880	17880	17880	17880	5
549	20241014	095800	122319090	17880	17880	17880	17850	730
550	20241014	095700	109284530	17880	17880	17880	17880	279
551	20241014	095600	104296010	17890	17880	17890	17880	27
552	20241014	095500	103813160	17890	17900	17900	17890	65
553	20241014	095400	102649810	17890	17900	17900	17890	39
554	20241014	095300	101951950	17900	17900	17900	17900	4
555	20241014	095200	101880350	17900	17900	17900	17900	2
556	20241014	095100	101844550	17890	17930	17930	17890	429
557	20241014	095000	94166570	17930	17930	17930	17930	0
558	20241014	094900	94166570	17930	17920	17930	17920	3
559	20241014	094800	94112790	17910	17920	17920	17910	272
560	20241014	094700	89240130	17930	17940	17940	17930	10
561	20241014	094600	89060810	17930	17930	17930	17920	14
562	20241014	094500	88809870	17930	17940	17940	17930	43
563	20241014	094400	88038790	17940	17950	17960	17940	10
564	20241014	094300	87859310	17950	17930	17950	17920	131
565	20241014	094200	85511650	17920	17930	17930	17920	115
566	20241014	094100	83450840	17930	17980	17980	17930	404
567	20241014	094000	76202700	17990	18030	18030	17990	14
568	20241014	093900	75950600	18040	18030	18040	18030	3
569	20241014	093800	75896490	18040	17960	18040	17960	13
570	20241014	093700	75662290	17960	17960	17960	17960	5
571	20241014	093600	75572490	17950	17950	17950	17950	0
572	20241014	093500	75572490	17950	17950	17950	17950	40
573	20241014	093400	74854490	17960	17960	17960	17960	1
574	20241014	093300	74836530	17960	17960	17960	17960	53
575	20241014	093200	73884650	17960	18020	18020	17960	2
576	20241014	093100	73848670	18020	18020	18020	18020	0
577	20241014	093000	73848670	18020	17970	18020	17970	112
578	20241014	092900	71831200	17980	18000	18000	17980	1022
579	20241014	092800	53435370	17990	17990	17990	17990	0
580	20241014	092700	53435370	17990	17990	17990	17990	0
581	20241014	092600	53435370	17990	17990	17990	17990	0
582	20241014	092500	53435370	17990	18000	18000	17990	8
583	20241014	092400	53291380	18010	18010	18010	18010	281
584	20241014	092300	48230570	18010	18010	18010	18010	0
585	20241014	092200	48230570	18010	18010	18010	18010	5
586	20241014	092100	48140520	17930	17930	17930	17930	0
587	20241014	092000	48140520	17930	17930	17930	17930	45
588	20241014	091900	47333670	17930	17970	17970	17930	62
589	20241014	091800	46221470	17960	17950	17960	17950	13
590	20241014	091700	45988010	17950	18030	18030	17950	16
591	20241014	091600	45699930	17950	17950	17950	17950	38
592	20241014	091500	45017830	17940	17940	17940	17940	86
593	20241014	091400	43474990	17930	17920	17930	17910	52
594	20241014	091300	42542830	17930	18080	18100	17930	1927
595	20241014	091200	7846130	18060	18120	18120	18060	277
596	20241014	091100	2841050	18070	18070	18070	18070	0
597	20241014	091000	2841050	18070	18070	18070	18070	0
598	20241014	090900	2841050	18070	18200	18200	18070	2
599	20241014	090800	2804780	18070	18070	18070	18070	0
600	20241014	090700	2804780	18070	18070	18070	18070	0
601	20241014	090600	2804780	18070	18200	18210	18070	17
602	20241014	090500	2495800	18210	18210	18210	18210	1
603	20241014	090400	2477590	18060	18210	18210	18060	4
604	20241014	090300	2404920	18040	18200	18200	18040	30
605	20241014	090200	1860200	18060	18060	18060	18040	17
606	20241014	090100	1553320	18030	18030	18030	18030	3
607	20241014	090000	1499230	18030	18020	18270	18020	83