KissMeData/018250/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190400	638366630	18630	18630	18630	18630	563
3	20241004	190300	638366630	18630	18630	18630	18630	0
4	20241004	190200	638366630	18630	18630	18630	18630	0
5	20241004	190100	638366630	18630	18630	18630	18630	0
6	20241004	190000	638366630	18630	18630	18630	18630	0
7	20241004	185900	638366630	18630	18630	18630	18630	0
8	20241004	185800	638366630	18630	18630	18630	18630	0
9	20241004	185700	638366630	18630	18630	18630	18630	0
10	20241004	185600	638366630	18630	18630	18630	18630	0
11	20241004	185500	638366630	18630	18630	18630	18630	0
12	20241004	185400	638366630	18630	18630	18630	18630	0
13	20241004	185300	638366630	18630	18630	18630	18630	0
14	20241004	185200	638366630	18630	18630	18630	18630	0
15	20241004	185100	638366630	18630	18630	18630	18630	0
16	20241004	185000	638366630	18630	18630	18630	18630	0
17	20241004	184900	638366630	18630	18630	18630	18630	0
18	20241004	184800	638366630	18630	18630	18630	18630	0
19	20241004	184700	638366630	18630	18630	18630	18630	0
20	20241004	184600	638366630	18630	18630	18630	18630	0
21	20241004	184500	638366630	18630	18630	18630	18630	0
22	20241004	184400	638366630	18630	18630	18630	18630	0
23	20241004	184300	638366630	18630	18630	18630	18630	0
24	20241004	184200	638366630	18630	18630	18630	18630	0
25	20241004	184100	638366630	18630	18630	18630	18630	0
26	20241004	184000	638366630	18630	18630	18630	18630	0
27	20241004	183900	638366630	18630	18630	18630	18630	0
28	20241004	183800	638366630	18630	18630	18630	18630	0
29	20241004	183700	638366630	18630	18630	18630	18630	0
30	20241004	183600	638366630	18630	18630	18630	18630	0
31	20241004	183500	638366630	18630	18630	18630	18630	0
32	20241004	183400	638366630	18630	18630	18630	18630	563
33	20241004	183300	638366630	18630	18630	18630	18630	0
34	20241004	183200	638366630	18630	18630	18630	18630	0
35	20241004	183100	638366630	18630	18630	18630	18630	0
36	20241004	183000	638366630	18630	18630	18630	18630	0
37	20241004	182900	638366630	18630	18630	18630	18630	0
38	20241004	182800	638366630	18630	18630	18630	18630	0
39	20241004	182700	638366630	18630	18630	18630	18630	0
40	20241004	182600	638366630	18630	18630	18630	18630	0
41	20241004	182500	638366630	18630	18630	18630	18630	0
42	20241004	182400	638366630	18630	18630	18630	18630	0
43	20241004	182300	638366630	18630	18630	18630	18630	0
44	20241004	182200	638366630	18630	18630	18630	18630	0
45	20241004	182100	638366630	18630	18630	18630	18630	0
46	20241004	182000	638366630	18630	18630	18630	18630	0
47	20241004	181900	638366630	18630	18630	18630	18630	0
48	20241004	181800	638366630	18630	18630	18630	18630	0
49	20241004	181700	638366630	18630	18630	18630	18630	0
50	20241004	181600	638366630	18630	18630	18630	18630	0
51	20241004	181500	638366630	18630	18630	18630	18630	0
52	20241004	181400	638366630	18630	18630	18630	18630	0
53	20241004	181300	638366630	18630	18630	18630	18630	0
54	20241004	181200	638366630	18630	18630	18630	18630	0
55	20241004	181100	638366630	18630	18630	18630	18630	0
56	20241004	181000	638366630	18630	18630	18630	18630	0
57	20241004	180900	638366630	18630	18630	18630	18630	0
58	20241004	180800	638366630	18630	18630	18630	18630	0
59	20241004	180700	638366630	18630	18630	18630	18630	0
60	20241004	180600	638366630	18630	18630	18630	18630	0
61	20241004	180500	638366630	18630	18630	18630	18630	0
62	20241004	180400	638366630	18630	18630	18630	18630	563
63	20241004	180300	638366630	18630	18630	18630	18630	0
64	20241004	180200	638366630	18630	18630	18630	18630	0
65	20241004	180100	638366630	18630	18630	18630	18630	0
66	20241004	180000	638366630	18630	18630	18630	18630	0
67	20241004	175900	638366630	18630	18630	18630	18630	0
68	20241004	175800	638366630	18630	18630	18630	18630	0
69	20241004	175700	638366630	18630	18630	18630	18630	0
70	20241004	175600	638366630	18630	18630	18630	18630	0
71	20241004	175500	638366630	18630	18630	18630	18630	0
72	20241004	175400	638366630	18630	18630	18630	18630	0
73	20241004	175300	638366630	18630	18630	18630	18630	0
74	20241004	175200	638366630	18630	18630	18630	18630	0
75	20241004	175100	638366630	18630	18630	18630	18630	0
76	20241004	175000	638366630	18630	18630	18630	18630	0
77	20241004	174900	638366630	18630	18630	18630	18630	0
78	20241004	174800	638366630	18630	18630	18630	18630	0
79	20241004	174700	638366630	18630	18630	18630	18630	0
80	20241004	174600	638366630	18630	18630	18630	18630	0
81	20241004	174500	638366630	18630	18630	18630	18630	0
82	20241004	174400	638366630	18630	18630	18630	18630	0
83	20241004	174300	638366630	18630	18630	18630	18630	0
84	20241004	174200	638366630	18630	18630	18630	18630	0
85	20241004	174100	638366630	18630	18630	18630	18630	0
86	20241004	174000	638366630	18630	18630	18630	18630	0
87	20241004	173900	638366630	18630	18630	18630	18630	0
88	20241004	173800	638366630	18630	18630	18630	18630	0
89	20241004	173700	638366630	18630	18630	18630	18630	0
90	20241004	173600	638366630	18630	18630	18630	18630	0
91	20241004	173500	638366630	18630	18630	18630	18630	0
92	20241004	173400	638366630	18630	18630	18630	18630	563
93	20241004	173300	638366630	18630	18630	18630	18630	0
94	20241004	173200	638366630	18630	18630	18630	18630	0
95	20241004	173100	638366630	18630	18630	18630	18630	0
96	20241004	173000	638366630	18630	18630	18630	18630	0
97	20241004	172900	638366630	18630	18630	18630	18630	0
98	20241004	172800	638366630	18630	18630	18630	18630	0
99	20241004	172700	638366630	18630	18630	18630	18630	0
100	20241004	172600	638366630	18630	18630	18630	18630	0
101	20241004	172500	638366630	18630	18630	18630	18630	0
102	20241004	172400	638366630	18630	18630	18630	18630	0
103	20241004	172300	638366630	18630	18630	18630	18630	0
104	20241004	172200	638366630	18630	18630	18630	18630	0
105	20241004	172100	638366630	18630	18630	18630	18630	0
106	20241004	172000	638366630	18630	18630	18630	18630	0
107	20241004	171900	638366630	18630	18630	18630	18630	0
108	20241004	171800	638366630	18630	18630	18630	18630	0
109	20241004	171700	638366630	18630	18630	18630	18630	0
110	20241004	171600	638366630	18630	18630	18630	18630	0
111	20241004	171500	638366630	18630	18630	18630	18630	0
112	20241004	171400	638366630	18630	18630	18630	18630	0
113	20241004	171300	638366630	18630	18630	18630	18630	0
114	20241004	171200	638366630	18630	18630	18630	18630	0
115	20241004	171100	638366630	18630	18630	18630	18630	0
116	20241004	171000	638366630	18630	18630	18630	18630	0
117	20241004	170900	638366630	18630	18630	18630	18630	0
118	20241004	170800	638366630	18630	18630	18630	18630	0
119	20241004	170700	638366630	18630	18630	18630	18630	0
120	20241004	170600	638366630	18630	18630	18630	18630	0
121	20241004	170500	638366630	18630	18630	18630	18630	0
122	20241004	170400	638366630	18630	18630	18630	18630	563
123	20241004	170300	638366630	18630	18630	18630	18630	0
124	20241004	170200	638366630	18630	18630	18630	18630	0
125	20241004	170100	638366630	18630	18630	18630	18630	0
126	20241004	170000	638366630	18630	18630	18630	18630	0
127	20241004	165900	638366630	18630	18630	18630	18630	0
128	20241004	165800	638366630	18630	18630	18630	18630	0
129	20241004	165700	638366630	18630	18630	18630	18630	0
130	20241004	165600	638366630	18630	18630	18630	18630	0
131	20241004	165500	638366630	18630	18630	18630	18630	0
132	20241004	165400	638366630	18630	18630	18630	18630	0
133	20241004	165300	638366630	18630	18630	18630	18630	0
134	20241004	165200	638366630	18630	18630	18630	18630	0
135	20241004	165100	638366630	18630	18630	18630	18630	0
136	20241004	165000	638366630	18630	18630	18630	18630	0
137	20241004	164900	638366630	18630	18630	18630	18630	0
138	20241004	164800	638366630	18630	18630	18630	18630	0
139	20241004	164700	638366630	18630	18630	18630	18630	0
140	20241004	164600	638366630	18630	18630	18630	18630	0
141	20241004	164500	638366630	18630	18630	18630	18630	0
142	20241004	164400	638366630	18630	18630	18630	18630	0
143	20241004	164300	638366630	18630	18630	18630	18630	0
144	20241004	164200	638366630	18630	18630	18630	18630	0
145	20241004	164100	638366630	18630	18630	18630	18630	0
146	20241004	164000	638366630	18630	18630	18630	18630	0
147	20241004	163900	638366630	18630	18630	18630	18630	0
148	20241004	163800	638366630	18630	18630	18630	18630	0
149	20241004	163700	638366630	18630	18630	18630	18630	0
150	20241004	163600	638366630	18630	18630	18630	18630	0
151	20241004	163500	638366630	18630	18630	18630	18630	0
152	20241004	163400	638366630	18630	18630	18630	18630	563
153	20241004	163300	638366630	18630	18630	18630	18630	0
154	20241004	163200	638366630	18630	18630	18630	18630	0
155	20241004	163100	638366630	18630	18630	18630	18630	0
156	20241004	163000	638366630	18630	18630	18630	18630	0
157	20241004	162900	638366630	18630	18630	18630	18630	0
158	20241004	162800	638366630	18630	18630	18630	18630	0
159	20241004	162700	638366630	18630	18630	18630	18630	0
160	20241004	162600	638366630	18630	18630	18630	18630	0
161	20241004	162500	638366630	18630	18630	18630	18630	0
162	20241004	162400	638366630	18630	18630	18630	18630	0
163	20241004	162300	638366630	18630	18630	18630	18630	0
164	20241004	162200	638366630	18630	18630	18630	18630	0
165	20241004	162100	638366630	18630	18630	18630	18630	0
166	20241004	162000	638366630	18630	18630	18630	18630	0
167	20241004	161900	638366630	18630	18630	18630	18630	0
168	20241004	161800	638366630	18630	18630	18630	18630	0
169	20241004	161700	638366630	18630	18630	18630	18630	0
170	20241004	161600	638366630	18630	18630	18630	18630	0
171	20241004	161500	638366630	18630	18630	18630	18630	0
172	20241004	161400	638366630	18630	18630	18630	18630	0
173	20241004	161300	638366630	18630	18630	18630	18630	0
174	20241004	161200	638366630	18630	18630	18630	18630	0
175	20241004	161100	638366630	18630	18630	18630	18630	0
176	20241004	161000	638366630	18630	18630	18630	18630	0
177	20241004	160900	638366630	18630	18630	18630	18630	0
178	20241004	160800	638366630	18630	18630	18630	18630	0
179	20241004	160700	638366630	18630	18630	18630	18630	0
180	20241004	160600	638366630	18630	18630	18630	18630	0
181	20241004	160500	638366630	18630	18630	18630	18630	0
182	20241004	160400	638366630	18630	18630	18630	18630	563
183	20241004	160300	638366630	18630	18630	18630	18630	0
184	20241004	160200	638366630	18630	18630	18630	18630	0
185	20241004	160100	638366630	18630	18630	18630	18630	0
186	20241004	160000	638366630	18630	18630	18630	18630	0
187	20241004	155900	638366630	18630	18630	18630	18630	0
188	20241004	155800	638366630	18630	18630	18630	18630	0
189	20241004	155700	638366630	18630	18630	18630	18630	0
190	20241004	155600	638366630	18630	18630	18630	18630	0
191	20241004	155500	638366630	18630	18630	18630	18630	0
192	20241004	155400	638366630	18630	18630	18630	18630	0
193	20241004	155300	638366630	18630	18630	18630	18630	0
194	20241004	155200	638366630	18630	18630	18630	18630	0
195	20241004	155100	638366630	18630	18630	18630	18630	0
196	20241004	155000	638366630	18630	18630	18630	18630	0
197	20241004	154900	638366630	18630	18630	18630	18630	0
198	20241004	154800	638366630	18630	18630	18630	18630	0
199	20241004	154700	638366630	18630	18630	18630	18630	0
200	20241004	154600	638366630	18630	18630	18630	18630	0
201	20241004	154500	638366630	18630	18630	18630	18630	0
202	20241004	154400	638366630	18630	18630	18630	18630	0
203	20241004	154300	638366630	18630	18630	18630	18630	0
204	20241004	154200	638366630	18630	18630	18630	18630	0
205	20241004	154100	638366630	18630	18630	18630	18630	0
206	20241004	154000	638366630	18630	18630	18630	18630	0
207	20241004	153900	638366630	18630	18630	18630	18630	0
208	20241004	153800	638366630	18630	18630	18630	18630	0
209	20241004	153700	638366630	18630	18630	18630	18630	0
210	20241004	153600	638366630	18630	18630	18630	18630	0
211	20241004	153500	638366630	18630	18630	18630	18630	0
212	20241004	153400	638366630	18630	18630	18630	18630	563
213	20241004	153300	638366630	18630	18630	18630	18630	0
214	20241004	153200	638366630	18630	18630	18630	18630	0
215	20241004	153100	638366630	18630	18630	18630	18630	0
216	20241004	153000	638366630	18630	18630	18630	18630	563
217	20241004	152900	627877940	18660	18660	18660	18660	0
218	20241004	152800	627877940	18660	18660	18660	18660	0
219	20241004	152700	627877940	18660	18660	18660	18660	0
220	20241004	152600	627877940	18660	18660	18660	18660	0
221	20241004	152500	627877940	18660	18660	18660	18660	0
222	20241004	152400	627877940	18660	18660	18660	18660	0
223	20241004	152300	627877940	18660	18660	18660	18660	0
224	20241004	152200	627877940	18660	18660	18660	18660	0
225	20241004	152100	627877940	18660	18660	18660	18660	0
226	20241004	152000	627877940	18660	18660	18660	18660	0
227	20241004	151900	627877940	18660	18660	18670	18660	55
228	20241004	151800	626851620	18670	18670	18670	18660	31
229	20241004	151700	626272920	18660	18660	18670	18660	24
230	20241004	151600	625825010	18670	18670	18670	18670	50
231	20241004	151500	624891510	18670	18670	18670	18660	174
232	20241004	151400	621643020	18700	18700	18700	18700	100
233	20241004	151300	619773020	18710	18710	18710	18710	0
234	20241004	151200	619773020	18710	18660	18710	18660	140
235	20241004	151100	617160570	18660	18670	18670	18650	188
236	20241004	151000	613651450	18680	18680	18680	18680	298
237	20241004	150900	608084810	18690	18690	18690	18690	105
238	20241004	150800	606122360	18690	18690	18690	18690	193
239	20241004	150700	602515190	18690	18690	18690	18690	17
240	20241004	150600	602197460	18750	18750	18750	18750	0
241	20241004	150500	602197460	18750	18750	18750	18750	13
242	20241004	150400	601953710	18750	18750	18750	18750	0
243	20241004	150300	601953710	18750	18750	18750	18750	0
244	20241004	150200	601953710	18750	18700	18750	18690	11
245	20241004	150100	601747630	18690	18690	18690	18690	8
246	20241004	150000	601598110	18690	18690	18780	18690	12
247	20241004	145900	601373740	18690	18690	18690	18690	40
248	20241004	145800	600626140	18690	18690	18690	18690	18
249	20241004	145700	600289720	18690	18690	18690	18690	22
250	20241004	145600	599878540	18690	18840	18840	18690	25
251	20241004	145500	599409690	18820	18810	18840	18810	342
252	20241004	145400	592973040	18690	18690	18690	18690	19
253	20241004	145300	592617930	18690	18700	18820	18690	95
254	20241004	145200	590841530	18700	18700	18700	18700	22
255	20241004	145100	590430130	18700	18700	18700	18700	17
256	20241004	145000	590112230	18700	18820	18820	18700	24
257	20241004	144900	589663070	18700	18700	18700	18700	19
258	20241004	144800	589307770	18700	18720	18720	18700	21
259	20241004	144700	588914670	18720	18720	18720	18720	5
260	20241004	144600	588821070	18730	18850	18860	18730	111
261	20241004	144500	586730770	18780	18780	18860	18780	344
262	20241004	144400	580245210	18780	18780	18780	18780	21
263	20241004	144300	579850830	18780	18780	18780	18780	23
264	20241004	144200	579418890	18860	18780	18860	18780	32
265	20241004	144100	578817370	18780	18830	18860	18780	231
266	20241004	144000	574467850	18780	18720	18830	18720	138
267	20241004	143900	571873050	18720	18720	18770	18720	24
268	20241004	143800	571423020	18720	18730	18730	18720	20
269	20241004	143700	571048580	18730	18720	18730	18720	30
270	20241004	143600	570486850	18730	18730	18730	18720	57
271	20241004	143500	569419680	18730	18700	18730	18700	64
272	20241004	143400	568222230	18680	18680	18680	18680	22
273	20241004	143300	567811270	18690	18690	18690	18690	17
274	20241004	143200	567493540	18700	18700	18700	18700	109
275	20241004	143100	565455240	18710	18710	18710	18710	20
276	20241004	143000	565081040	18710	18790	18800	18710	335
277	20241004	142900	558784780	18710	18710	18710	18710	48
278	20241004	142800	557886700	18710	18710	18710	18710	19
279	20241004	142700	557531210	18710	18710	18710	18710	20
280	20241004	142600	557157010	18720	18730	18800	18720	18
281	20241004	142500	556819780	18720	18710	18850	18710	361
282	20241004	142400	550025130	18820	18710	18820	18710	6
283	20241004	142300	549912760	18710	18710	18710	18710	19
284	20241004	142200	549557270	18710	18710	18710	18710	24
285	20241004	142100	549108230	18710	18710	18710	18710	18
286	20241004	142000	548771450	18710	18710	18810	18710	357
287	20241004	141900	542058570	18710	18710	18710	18710	19
288	20241004	141800	541703080	18710	18710	18710	18710	26
289	20241004	141700	541216620	18710	18710	18710	18710	15
290	20241004	141600	540935970	18710	18720	18720	18710	155
291	20241004	141500	538035550	18720	18720	18780	18720	360
292	20241004	141400	531276380	18720	18720	18720	18720	58
293	20241004	141300	530190620	18720	18730	18730	18720	21
294	20241004	141200	529797490	18770	18770	18770	18770	16
295	20241004	141100	529497170	18770	18770	18770	18770	143
296	20241004	141000	526813060	18770	18730	18770	18720	210
297	20241004	140900	522873170	18730	18730	18760	18730	63
298	20241004	140800	521693000	18730	18730	18810	18730	13
299	20241004	140700	521449270	18730	18730	18730	18730	16
300	20241004	140600	521149590	18730	18740	18740	18730	24
301	20241004	140500	520699880	18830	18740	18830	18730	458
302	20241004	140400	512087360	18740	18740	18740	18740	24
303	20241004	140300	511637600	18740	18750	18750	18740	17
304	20241004	140200	511318900	18750	18750	18750	18750	120
305	20241004	140100	509068900	18750	18750	18750	18750	7
306	20241004	140000	508937650	18850	18740	18860	18740	328
307	20241004	135900	502754680	18750	18750	18750	18750	33
308	20241004	135800	502135930	18740	18750	18750	18740	31
309	20241004	135700	501554720	18750	18750	18750	18750	23
310	20241004	135600	501123470	18760	18890	18890	18740	7
311	20241004	135500	500992040	18890	18740	18910	18740	334
312	20241004	135400	494683700	18740	18740	18740	18740	9
313	20241004	135300	494515040	18720	18720	18720	18720	5
314	20241004	135200	494421440	18710	18840	18910	18710	255
315	20241004	135100	489623430	18840	18910	18910	18840	128
316	20241004	135000	487211830	18910	18840	18960	18840	336
317	20241004	134900	480853590	18900	18840	18900	18840	5
318	20241004	134800	480759330	18840	18840	18840	18840	18
319	20241004	134700	480420210	18840	18840	18840	18840	12
320	20241004	134600	480194130	18840	18840	18840	18840	210
321	20241004	134500	476237730	18900	18870	18900	18850	900
322	20241004	134400	459250770	18880	18880	18880	18880	15
323	20241004	134300	458967570	18890	18900	18900	18890	14
324	20241004	134200	458703100	18900	18910	18910	18900	7
325	20241004	134100	458570760	18970	18970	18970	18970	13
326	20241004	134000	458324150	18970	18950	18970	18950	330
327	20241004	133900	452064510	18930	18930	18930	18930	0
328	20241004	133800	452064510	18930	18930	18930	18930	0
329	20241004	133700	452064510	18930	18930	18930	18930	0
330	20241004	133600	452064510	18930	18930	18930	18930	397
331	20241004	133500	444549300	18920	18950	18950	18920	43
332	20241004	133400	443735590	18980	18980	18980	18980	0
333	20241004	133300	443735590	18980	18980	18980	18980	0
334	20241004	133200	443735590	18980	18970	18980	18970	10
335	20241004	133100	443545800	18970	18970	18970	18970	1
336	20241004	133000	443526830	18970	18960	18980	18960	312
337	20241004	132900	437608320	18980	18950	18980	18950	11
338	20241004	132800	437399570	18980	18980	18980	18980	0
339	20241004	132700	437399570	18980	18980	18980	18980	0
340	20241004	132600	437399570	18980	18980	18980	18980	19
341	20241004	132500	437038950	18980	18970	18980	18970	328
342	20241004	132400	430816000	18870	18870	18870	18870	0
343	20241004	132300	430816000	18870	18960	18960	18870	10
344	20241004	132200	430626490	18970	18970	18970	18970	0
345	20241004	132100	430626490	18970	18960	18970	18960	23
346	20241004	132000	430190190	18960	18950	18960	18950	325
347	20241004	131900	424028570	18950	18950	18950	18950	6
348	20241004	131800	423914870	18860	18860	18860	18860	90
349	20241004	131700	422217470	18860	18870	18870	18860	19
350	20241004	131600	421859100	18960	18960	18960	18960	0
351	20241004	131500	421859100	18960	18870	18960	18870	305
352	20241004	131400	416076690	18870	18870	18870	18870	49
353	20241004	131300	415152060	18880	18880	18880	18880	10
354	20241004	131200	414963260	18880	18880	18880	18880	18
355	20241004	131100	414623420	18970	18970	18970	18970	56
356	20241004	131000	413561100	18970	18970	18970	18970	332
357	20241004	130900	407263060	18970	18970	18970	18970	0
358	20241004	130800	407263060	18970	18970	18970	18970	0
359	20241004	130700	407263060	18970	18970	18970	18970	14
360	20241004	130600	406997480	18970	18970	18970	18970	22
361	20241004	130500	406580140	18960	18870	18960	18870	399
362	20241004	130400	399023230	18870	18880	18880	18870	131
363	20241004	130300	396551010	18950	18950	18950	18950	0
364	20241004	130200	396551010	18950	18950	18950	18950	0
365	20241004	130100	396551010	18950	18950	18950	18950	0
366	20241004	130000	396551010	18950	18940	18950	18940	301
367	20241004	125900	390847240	18880	18880	18880	18880	8
368	20241004	125800	390696200	18880	18880	18880	18880	160
369	20241004	125700	387675400	18960	18960	18960	18960	0
370	20241004	125600	387675400	18960	18960	18960	18960	4
371	20241004	125500	387599560	18970	18940	18970	18940	319
372	20241004	125400	381551820	18970	18970	18970	18970	0
373	20241004	125300	381551820	18970	18970	18970	18970	0
374	20241004	125200	381551820	18970	18970	18970	18970	0
375	20241004	125100	381551820	18970	18970	18970	18970	22
376	20241004	125000	381134480	18970	18910	18970	18910	321
377	20241004	124900	375045170	18900	18890	18900	18880	16
378	20241004	124800	374743010	18890	18950	18970	18890	15
379	20241004	124700	374459140	18970	18970	18970	18970	0
380	20241004	124600	374459140	18970	18970	18970	18970	0
381	20241004	124500	374459140	18970	18960	18970	18960	301
382	20241004	124400	368751920	18960	18960	18960	18960	1
383	20241004	124300	368732960	18880	18960	18960	18860	14
384	20241004	124200	368468370	18960	18960	18960	18960	7
385	20241004	124100	368335650	18960	18950	18960	18950	4
386	20241004	124000	368259830	18960	18950	18960	18950	315
387	20241004	123900	362290540	18950	18950	18950	18950	7
388	20241004	123800	362157890	18950	18950	18950	18950	0
389	20241004	123700	362157890	18950	18950	18950	18950	0
390	20241004	123600	362157890	18950	18950	18950	18950	22
391	20241004	123500	361740990	18950	18890	18950	18890	323
392	20241004	123400	355625750	18890	18890	18890	18890	18
393	20241004	123300	355285730	18890	18880	18900	18880	13
394	20241004	123200	355040170	18870	18860	18870	18860	2
395	20241004	123100	355002440	18930	18930	18930	18930	0
396	20241004	123000	355002440	18930	18920	18940	18920	300
397	20241004	122900	349323330	18920	18920	18920	18920	5
398	20241004	122800	349228730	18930	18930	18930	18930	0
399	20241004	122700	349228730	18930	18850	18930	18850	5
400	20241004	122600	349134400	18850	18950	18950	18850	196
401	20241004	122500	345437680	18950	18940	18950	18940	315
402	20241004	122400	339471170	18940	18940	18940	18940	0
403	20241004	122300	339471170	18940	18940	18940	18940	0
404	20241004	122200	339471170	18940	18940	18940	18940	0
405	20241004	122100	339471170	18940	18860	18940	18860	92
406	20241004	122000	337734290	18930	18920	18940	18920	400
407	20241004	121900	330162210	18860	18860	18860	18860	113
408	20241004	121800	328031030	18860	18860	18860	18860	3
409	20241004	121700	327974450	18930	18930	18930	18930	0
410	20241004	121600	327974450	18930	18930	18930	18930	25
411	20241004	121500	327501200	18930	18940	18940	18920	308
412	20241004	121400	321667890	18940	18940	18940	18940	2
413	20241004	121300	321630010	18950	18950	18950	18950	5
414	20241004	121200	321535260	18870	18950	18950	18870	11
415	20241004	121100	321327300	18950	18950	18950	18950	13
416	20241004	121000	321080950	18950	18940	18950	18940	310
417	20241004	120900	315209170	18940	18940	18940	18940	1
418	20241004	120800	315190230	18950	18950	18950	18950	0
419	20241004	120700	315190230	18950	18950	18950	18950	0
420	20241004	120600	315190230	18950	18950	18950	18950	22
421	20241004	120500	314773330	18920	18850	18920	18850	316
422	20241004	120400	308795310	18910	18900	18910	18900	13
423	20241004	120300	308549510	18950	18950	18950	18950	0
424	20241004	120200	308549510	18950	18950	18950	18950	0
425	20241004	120100	308549510	18950	18950	18950	18950	3
426	20241004	120000	308492660	18950	18940	18950	18850	313
427	20241004	115900	302565480	18940	18940	18940	18940	0
428	20241004	115800	302565480	18940	18940	18940	18940	4
429	20241004	115700	302489720	18940	18850	18940	18850	2
430	20241004	115600	302451930	18940	18940	18940	18940	3
431	20241004	115500	302395110	18940	18850	18940	18850	311
432	20241004	115400	296505730	18880	18900	18900	18880	301
433	20241004	115300	290816970	18900	18900	18900	18900	4
434	20241004	115200	290741370	18940	18940	18940	18940	0
435	20241004	115100	290741370	18940	18930	18940	18930	180
436	20241004	115000	287333340	18930	18890	18930	18890	28
437	20241004	114900	286804200	18890	18890	18890	18890	7
438	20241004	114800	286671970	18870	18870	18870	18870	1
439	20241004	114700	286653100	18850	18870	18870	18850	8
440	20241004	114600	286502280	18850	18850	18850	18850	5
441	20241004	114500	286408030	18850	18800	18850	18800	119
442	20241004	114400	284165220	18810	18810	18840	18810	67
443	20241004	114300	282903950	18800	18810	18810	18800	16
444	20241004	114200	282603040	18800	18800	18800	18800	70
445	20241004	114100	281287040	18830	18830	18830	18830	3
446	20241004	114000	281230550	18800	18760	18800	18760	234
447	20241004	113900	276832220	18670	18670	18790	18670	9
448	20241004	113800	276663480	18650	18650	18650	18650	0
449	20241004	113700	276663480	18650	18660	18660	18650	80
450	20241004	113600	275171420	18650	18780	18840	18650	184
451	20241004	113500	271715360	18780	18630	18800	18630	233
452	20241004	113400	267340110	18610	18690	18690	18610	104
453	20241004	113300	265401640	18860	18630	18860	18600	130
454	20241004	113200	262964900	18740	18690	18740	18630	101
455	20241004	113100	261081120	18690	18790	18810	18690	303
456	20241004	113000	255412140	18790	18720	18790	18700	167
457	20241004	112900	252285030	18720	18730	18730	18720	102
458	20241004	112800	250375550	18710	18800	18950	18690	205
459	20241004	112700	246532600	18800	18800	18800	18800	0
460	20241004	112600	246532600	18800	18960	18960	18800	103
461	20241004	112500	244595050	18800	18840	18960	18800	413
462	20241004	112400	236780040	18830	18920	18920	18830	100
463	20241004	112300	234891800	18970	18970	18970	18970	0
464	20241004	112200	234891800	18970	18970	18970	18970	0
465	20241004	112100	234891800	18970	18940	18970	18940	223
466	20241004	112000	230667820	18940	18940	18940	18920	307
467	20241004	111900	224853330	18950	18950	18950	18950	0
468	20241004	111800	224853330	18950	18950	18950	18950	15
469	20241004	111700	224569080	18950	18960	18960	18950	2
470	20241004	111600	224531170	18970	18970	18970	18970	0
471	20241004	111500	224531170	18970	18960	18970	18960	290
472	20241004	111400	219030060	18970	18970	18970	18970	0
473	20241004	111300	219030060	18970	18970	18970	18970	0
474	20241004	111200	219030060	18970	18940	18970	18930	89
475	20241004	111100	217344110	18970	18970	18970	18970	15
476	20241004	111000	217059560	18970	18960	18970	18960	297
477	20241004	110900	211426730	18960	18960	18960	18960	61
478	20241004	110800	210270170	18960	18960	18960	18960	10
479	20241004	110700	210080570	18960	18960	18960	18960	0
480	20241004	110600	210080570	18960	18960	18970	18960	23
481	20241004	110500	209644440	18950	18900	18960	18900	347
482	20241004	110400	203072240	18950	18950	18950	18950	1
483	20241004	110300	203053290	18970	18960	18970	18960	161
484	20241004	110200	200000620	18970	18970	18970	18970	0
485	20241004	110100	200000620	18970	18970	18970	18970	0
486	20241004	110000	200000620	18970	18900	18970	18900	298
487	20241004	105900	194350480	18900	18900	18900	18900	5
488	20241004	105800	194255980	18900	18900	18900	18900	5
489	20241004	105700	194161480	18970	18970	18970	18970	6
490	20241004	105600	194047660	18970	18970	18970	18970	3
491	20241004	105500	193990750	18970	18960	18970	18960	297
492	20241004	105400	188358830	18960	18950	18960	18900	109
493	20241004	105300	186293510	18950	18950	18950	18950	34
494	20241004	105200	185649210	18950	18950	18950	18950	41
495	20241004	105100	184872260	18950	18950	18950	18950	42
496	20241004	105000	184076360	18950	18930	18950	18930	293
497	20241004	104900	178527860	18940	18950	18950	18940	53
498	20241004	104800	177523520	18950	18950	18950	18950	115
499	20241004	104700	175344270	18950	18950	18950	18950	0
500	20241004	104600	175344270	18950	18950	18950	18950	0
501	20241004	104500	175344270	18950	18940	18950	18940	281
502	20241004	104400	170020300	18940	18940	18940	18940	6
503	20241004	104300	169906660	18940	18940	18940	18940	0
504	20241004	104200	169906660	18940	18940	18940	18940	0
505	20241004	104100	169906660	18940	18900	18940	18900	15
506	20241004	104000	169622600	18940	18930	18940	18930	298
507	20241004	103900	163980270	18860	18860	18860	18860	3
508	20241004	103800	163923690	18930	18930	18930	18930	5
509	20241004	103700	163829040	18930	18930	18930	18930	0
510	20241004	103600	163829040	18930	18930	18930	18930	22
511	20241004	103500	163412580	18850	18900	18930	18850	293
512	20241004	103400	157871120	18900	18900	18900	18900	25
513	20241004	103300	157398620	18910	18910	18910	18910	0
514	20241004	103200	157398620	18910	18910	18910	18910	18
515	20241004	103100	157058240	18880	18900	18910	18880	289
516	20241004	103000	151594200	18910	18910	18910	18910	0
517	20241004	102900	151594200	18910	18910	18910	18910	14
518	20241004	102800	151329460	18910	18910	18910	18910	4
519	20241004	102700	151253820	18900	18900	18900	18900	0
520	20241004	102600	151253820	18900	18910	18910	18900	105
521	20241004	102500	149269290	18900	18890	18900	18880	385
522	20241004	102400	141995490	18890	18880	18890	18880	25
523	20241004	102300	141523270	18900	18900	18900	18900	0
524	20241004	102200	141523270	18900	18850	18900	18850	189
525	20241004	102100	137955270	18910	18910	18910	18910	22
526	20241004	102000	137539250	18900	18900	18910	18870	331
527	20241004	101900	131285030	18890	18890	18890	18870	41
528	20241004	101800	130510930	18870	18870	18870	18870	6
529	20241004	101700	130397710	18870	18890	18890	18870	122
530	20241004	101600	128094410	18870	18890	18890	18870	51
531	20241004	101500	127131040	18860	18880	18890	18860	349
532	20241004	101400	120539820	18880	18880	18880	18880	1
533	20241004	101300	120520940	18890	18890	18890	18890	12
534	20241004	101200	120294260	18880	18880	18880	18880	0
535	20241004	101100	120294260	18880	18890	18890	18880	21
536	20241004	101000	119897580	18880	18860	18880	18860	250
537	20241004	100900	115180650	18850	18850	18850	18850	3
538	20241004	100800	115124100	18850	18850	18850	18850	20
539	20241004	100700	114747100	18870	18870	18870	18860	13
540	20241004	100600	114501820	18870	18860	18870	18860	129
541	20241004	100500	112068660	18860	18830	18860	18830	303
542	20241004	100400	106359690	18830	18830	18830	18830	0
543	20241004	100300	106359690	18830	18830	18830	18830	29
544	20241004	100200	105813620	18830	18830	18830	18830	284
545	20241004	100100	100465900	18830	18830	18830	18830	50
546	20241004	100000	99524400	18830	18800	18830	18790	226
547	20241004	095900	95272070	18810	18810	18810	18810	20
548	20241004	095800	94895870	18810	18810	18810	18800	25
549	20241004	095700	94425650	18810	18810	18810	18810	0
550	20241004	095600	94425650	18810	18810	18810	18810	18
551	20241004	095500	94087070	18810	18780	18810	18780	292
552	20241004	095400	88598450	18790	18810	18810	18790	11
553	20241004	095300	88391670	18810	18790	18810	18790	141
554	20241004	095200	85740890	18790	18790	18790	18790	1
555	20241004	095100	85722100	18800	18800	18800	18800	2
556	20241004	095000	85684500	18790	18780	18790	18770	277
557	20241004	094900	80480040	18780	18780	18780	18780	14
558	20241004	094800	80217120	18780	18780	18780	18780	1
559	20241004	094700	80198340	18780	18780	18780	18780	0
560	20241004	094600	80198340	18780	18790	18790	18770	12
561	20241004	094500	79972950	18790	18770	18790	18770	274
562	20241004	094400	74827530	18720	18720	18720	18720	150
563	20241004	094300	72019530	18710	18710	18710	18710	0
564	20241004	094200	72019530	18710	18710	18710	18710	9
565	20241004	094100	71851140	18800	18760	18800	18760	417
566	20241004	094000	64021570	18780	18750	18780	18750	231
567	20241004	093900	59686850	18750	18750	18750	18750	19
568	20241004	093800	59330600	18750	18750	18750	18750	1
569	20241004	093700	59311850	18750	18750	18750	18750	0
570	20241004	093600	59311850	18750	18750	18750	18750	4
571	20241004	093500	59236850	18760	18700	18760	18680	199
572	20241004	093400	55514200	18700	18690	18700	18690	47
573	20241004	093300	54635310	18690	18690	18690	18690	7
574	20241004	093200	54504480	18780	18780	18780	18780	2
575	20241004	093100	54466920	18790	18740	18790	18690	217
576	20241004	093000	50404730	18730	18730	18730	18730	197
577	20241004	092900	46714920	18730	18730	18790	18730	8
578	20241004	092800	46565020	18730	18810	18810	18730	194
579	20241004	092700	42929040	18710	18700	18710	18690	35
580	20241004	092600	42274480	18700	18690	18700	18690	88
581	20241004	092500	40629410	18700	18590	18700	18590	340
582	20241004	092400	34287420	18550	18550	18550	18550	0
583	20241004	092300	34287420	18550	18550	18550	18550	0
584	20241004	092200	34287420	18550	18550	18550	18550	0
585	20241004	092100	34287420	18550	18550	18550	18550	15
586	20241004	092000	34009170	18590	18600	18600	18500	582
587	20241004	091900	23215180	18690	18610	18690	18600	64
588	20241004	091800	22023550	18600	18640	18700	18600	124
589	20241004	091700	19715130	18750	18750	18750	18750	0
590	20241004	091600	19715130	18750	18750	18750	18750	5
591	20241004	091500	19621380	18770	18630	18770	18630	354
592	20241004	091400	12986010	18630	18650	18650	18630	2
593	20241004	091300	12948730	18630	18630	18630	18630	0
594	20241004	091200	12948730	18630	18630	18630	18630	11
595	20241004	091100	12743800	18630	18690	18690	18630	175
596	20241004	091000	9480550	18770	18770	18770	18770	1
597	20241004	090900	9461780	18720	18840	18840	18720	6
598	20241004	090800	9348860	18840	18840	18840	18840	7
599	20241004	090700	9216980	18850	18860	18860	18850	6
600	20241004	090600	9103830	18860	18650	18860	18650	30
601	20241004	090500	8541810	18650	18650	18650	18650	0
602	20241004	090400	8541810	18650	18650	18660	18650	153
603	20241004	090300	5688250	18650	18650	18650	18650	60
604	20241004	090200	4569250	18650	18650	18650	18650	0
605	20241004	090100	4569250	18650	18650	18650	18650	1
606	20241004	090000	4550600	18650	18650	18650	18650	244