KissMeData/038290/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192300	554249340	18610	18610	18610	18610	540
3	20241015	192200	554249340	18610	18610	18610	18610	0
4	20241015	192100	554249340	18610	18610	18610	18610	0
5	20241015	192000	554249340	18610	18610	18610	18610	0
6	20241015	191900	554249340	18610	18610	18610	18610	0
7	20241015	191800	554249340	18610	18610	18610	18610	0
8	20241015	191700	554249340	18610	18610	18610	18610	0
9	20241015	191600	554249340	18610	18610	18610	18610	0
10	20241015	191500	554249340	18610	18610	18610	18610	0
11	20241015	191400	554249340	18610	18610	18610	18610	0
12	20241015	191300	554249340	18610	18610	18610	18610	0
13	20241015	191200	554249340	18610	18610	18610	18610	0
14	20241015	191100	554249340	18610	18610	18610	18610	0
15	20241015	191000	554249340	18610	18610	18610	18610	0
16	20241015	190900	554249340	18610	18610	18610	18610	0
17	20241015	190800	554249340	18610	18610	18610	18610	0
18	20241015	190700	554249340	18610	18610	18610	18610	0
19	20241015	190600	554249340	18610	18610	18610	18610	0
20	20241015	190500	554249340	18610	18610	18610	18610	0
21	20241015	190400	554249340	18610	18610	18610	18610	0
22	20241015	190300	554249340	18610	18610	18610	18610	0
23	20241015	190200	554249340	18610	18610	18610	18610	0
24	20241015	190100	554249340	18610	18610	18610	18610	0
25	20241015	190000	554249340	18610	18610	18610	18610	0
26	20241015	185900	554249340	18610	18610	18610	18610	0
27	20241015	185800	554249340	18610	18610	18610	18610	0
28	20241015	185700	554249340	18610	18610	18610	18610	0
29	20241015	185600	554249340	18610	18610	18610	18610	0
30	20241015	185500	554249340	18610	18610	18610	18610	0
31	20241015	185400	554249340	18610	18610	18610	18610	0
32	20241015	185300	554249340	18610	18610	18610	18610	540
33	20241015	185200	554249340	18610	18610	18610	18610	0
34	20241015	185100	554249340	18610	18610	18610	18610	0
35	20241015	185000	554249340	18610	18610	18610	18610	0
36	20241015	184900	554249340	18610	18610	18610	18610	0
37	20241015	184800	554249340	18610	18610	18610	18610	0
38	20241015	184700	554249340	18610	18610	18610	18610	0
39	20241015	184600	554249340	18610	18610	18610	18610	0
40	20241015	184500	554249340	18610	18610	18610	18610	0
41	20241015	184400	554249340	18610	18610	18610	18610	0
42	20241015	184300	554249340	18610	18610	18610	18610	0
43	20241015	184200	554249340	18610	18610	18610	18610	0
44	20241015	184100	554249340	18610	18610	18610	18610	0
45	20241015	184000	554249340	18610	18610	18610	18610	0
46	20241015	183900	554249340	18610	18610	18610	18610	0
47	20241015	183800	554249340	18610	18610	18610	18610	0
48	20241015	183700	554249340	18610	18610	18610	18610	0
49	20241015	183600	554249340	18610	18610	18610	18610	0
50	20241015	183500	554249340	18610	18610	18610	18610	0
51	20241015	183400	554249340	18610	18610	18610	18610	0
52	20241015	183300	554249340	18610	18610	18610	18610	0
53	20241015	183200	554249340	18610	18610	18610	18610	0
54	20241015	183100	554249340	18610	18610	18610	18610	0
55	20241015	183000	554249340	18610	18610	18610	18610	0
56	20241015	182900	554249340	18610	18610	18610	18610	0
57	20241015	182800	554249340	18610	18610	18610	18610	0
58	20241015	182700	554249340	18610	18610	18610	18610	0
59	20241015	182600	554249340	18610	18610	18610	18610	0
60	20241015	182500	554249340	18610	18610	18610	18610	0
61	20241015	182400	554249340	18610	18610	18610	18610	0
62	20241015	182300	554249340	18610	18610	18610	18610	540
63	20241015	182200	554249340	18610	18610	18610	18610	0
64	20241015	182100	554249340	18610	18610	18610	18610	0
65	20241015	182000	554249340	18610	18610	18610	18610	0
66	20241015	181900	554249340	18610	18610	18610	18610	0
67	20241015	181800	554249340	18610	18610	18610	18610	0
68	20241015	181700	554249340	18610	18610	18610	18610	0
69	20241015	181600	554249340	18610	18610	18610	18610	0
70	20241015	181500	554249340	18610	18610	18610	18610	0
71	20241015	181400	554249340	18610	18610	18610	18610	0
72	20241015	181300	554249340	18610	18610	18610	18610	0
73	20241015	181200	554249340	18610	18610	18610	18610	0
74	20241015	181100	554249340	18610	18610	18610	18610	0
75	20241015	181000	554249340	18610	18610	18610	18610	0
76	20241015	180900	554249340	18610	18610	18610	18610	0
77	20241015	180800	554249340	18610	18610	18610	18610	0
78	20241015	180700	554249340	18610	18610	18610	18610	0
79	20241015	180600	554249340	18610	18610	18610	18610	0
80	20241015	180500	554249340	18610	18610	18610	18610	0
81	20241015	180400	554249340	18610	18610	18610	18610	0
82	20241015	180300	554249340	18610	18610	18610	18610	0
83	20241015	180200	554249340	18610	18610	18610	18610	0
84	20241015	180100	554249340	18610	18610	18610	18610	0
85	20241015	180000	554249340	18610	18610	18610	18610	0
86	20241015	175900	554249340	18610	18610	18610	18610	0
87	20241015	175800	554249340	18610	18610	18610	18610	0
88	20241015	175700	554249340	18610	18610	18610	18610	0
89	20241015	175600	554249340	18610	18610	18610	18610	0
90	20241015	175500	554249340	18610	18610	18610	18610	0
91	20241015	175400	554249340	18610	18610	18610	18610	0
92	20241015	175300	554249340	18610	18610	18610	18610	540
93	20241015	175200	554249340	18610	18610	18610	18610	0
94	20241015	175100	554249340	18610	18610	18610	18610	0
95	20241015	175000	554249340	18610	18610	18610	18610	0
96	20241015	174900	554249340	18610	18610	18610	18610	0
97	20241015	174800	554249340	18610	18610	18610	18610	0
98	20241015	174700	554249340	18610	18610	18610	18610	0
99	20241015	174600	554249340	18610	18610	18610	18610	0
100	20241015	174500	554249340	18610	18610	18610	18610	0
101	20241015	174400	554249340	18610	18610	18610	18610	0
102	20241015	174300	554249340	18610	18610	18610	18610	0
103	20241015	174200	554249340	18610	18610	18610	18610	0
104	20241015	174100	554249340	18610	18610	18610	18610	0
105	20241015	174000	554249340	18610	18610	18610	18610	0
106	20241015	173900	554249340	18610	18610	18610	18610	0
107	20241015	173800	554249340	18610	18610	18610	18610	0
108	20241015	173700	554249340	18610	18610	18610	18610	0
109	20241015	173600	554249340	18610	18610	18610	18610	0
110	20241015	173500	554249340	18610	18610	18610	18610	0
111	20241015	173400	554249340	18610	18610	18610	18610	0
112	20241015	173300	554249340	18610	18610	18610	18610	0
113	20241015	173200	554249340	18610	18610	18610	18610	0
114	20241015	173100	554249340	18610	18610	18610	18610	0
115	20241015	173000	554249340	18610	18610	18610	18610	0
116	20241015	172900	554249340	18610	18610	18610	18610	0
117	20241015	172800	554249340	18610	18610	18610	18610	0
118	20241015	172700	554249340	18610	18610	18610	18610	0
119	20241015	172600	554249340	18610	18610	18610	18610	0
120	20241015	172500	554249340	18610	18610	18610	18610	0
121	20241015	172400	554249340	18610	18610	18610	18610	0
122	20241015	172300	554249340	18610	18610	18610	18610	540
123	20241015	172200	554249340	18610	18610	18610	18610	0
124	20241015	172100	554249340	18610	18610	18610	18610	0
125	20241015	172000	554249340	18610	18610	18610	18610	0
126	20241015	171900	554249340	18610	18610	18610	18610	0
127	20241015	171800	554249340	18610	18610	18610	18610	0
128	20241015	171700	554249340	18610	18610	18610	18610	0
129	20241015	171600	554249340	18610	18610	18610	18610	0
130	20241015	171500	554249340	18610	18610	18610	18610	0
131	20241015	171400	554249340	18610	18610	18610	18610	0
132	20241015	171300	554249340	18610	18610	18610	18610	0
133	20241015	171200	554249340	18610	18610	18610	18610	0
134	20241015	171100	554249340	18610	18610	18610	18610	0
135	20241015	171000	554249340	18610	18610	18610	18610	0
136	20241015	170900	554249340	18610	18610	18610	18610	0
137	20241015	170800	554249340	18610	18610	18610	18610	0
138	20241015	170700	554249340	18610	18610	18610	18610	0
139	20241015	170600	554249340	18610	18610	18610	18610	0
140	20241015	170500	554249340	18610	18610	18610	18610	0
141	20241015	170400	554249340	18610	18610	18610	18610	0
142	20241015	170300	554249340	18610	18610	18610	18610	0
143	20241015	170200	554249340	18610	18610	18610	18610	0
144	20241015	170100	554249340	18610	18610	18610	18610	0
145	20241015	170000	554249340	18610	18610	18610	18610	0
146	20241015	165900	554249340	18610	18610	18610	18610	0
147	20241015	165800	554249340	18610	18610	18610	18610	0
148	20241015	165700	554249340	18610	18610	18610	18610	0
149	20241015	165600	554249340	18610	18610	18610	18610	0
150	20241015	165500	554249340	18610	18610	18610	18610	0
151	20241015	165400	554249340	18610	18610	18610	18610	0
152	20241015	165300	554249340	18610	18610	18610	18610	540
153	20241015	165200	554249340	18610	18610	18610	18610	0
154	20241015	165100	554249340	18610	18610	18610	18610	0
155	20241015	165000	554249340	18610	18610	18610	18610	0
156	20241015	164900	554249340	18610	18610	18610	18610	0
157	20241015	164800	554249340	18610	18610	18610	18610	0
158	20241015	164700	554249340	18610	18610	18610	18610	0
159	20241015	164600	554249340	18610	18610	18610	18610	0
160	20241015	164500	554249340	18610	18610	18610	18610	0
161	20241015	164400	554249340	18610	18610	18610	18610	0
162	20241015	164300	554249340	18610	18610	18610	18610	0
163	20241015	164200	554249340	18610	18610	18610	18610	0
164	20241015	164100	554249340	18610	18610	18610	18610	0
165	20241015	164000	554249340	18610	18610	18610	18610	0
166	20241015	163900	554249340	18610	18610	18610	18610	0
167	20241015	163800	554249340	18610	18610	18610	18610	0
168	20241015	163700	554249340	18610	18610	18610	18610	0
169	20241015	163600	554249340	18610	18610	18610	18610	0
170	20241015	163500	554249340	18610	18610	18610	18610	0
171	20241015	163400	554249340	18610	18610	18610	18610	0
172	20241015	163300	554249340	18610	18610	18610	18610	0
173	20241015	163200	554249340	18610	18610	18610	18610	0
174	20241015	163100	554249340	18610	18610	18610	18610	0
175	20241015	163000	554249340	18610	18610	18610	18610	0
176	20241015	162900	554249340	18610	18610	18610	18610	0
177	20241015	162800	554249340	18610	18610	18610	18610	0
178	20241015	162700	554249340	18610	18610	18610	18610	0
179	20241015	162600	554249340	18610	18610	18610	18610	0
180	20241015	162500	554249340	18610	18610	18610	18610	0
181	20241015	162400	554249340	18610	18610	18610	18610	0
182	20241015	162300	554249340	18610	18610	18610	18610	540
183	20241015	162200	554249340	18610	18610	18610	18610	0
184	20241015	162100	554249340	18610	18610	18610	18610	0
185	20241015	162000	554249340	18610	18610	18610	18610	0
186	20241015	161900	554249340	18610	18610	18610	18610	0
187	20241015	161800	554249340	18610	18610	18610	18610	0
188	20241015	161700	554249340	18610	18610	18610	18610	0
189	20241015	161600	554249340	18610	18610	18610	18610	0
190	20241015	161500	554249340	18610	18610	18610	18610	0
191	20241015	161400	554249340	18610	18610	18610	18610	0
192	20241015	161300	554249340	18610	18610	18610	18610	0
193	20241015	161200	554249340	18610	18610	18610	18610	0
194	20241015	161100	554249340	18610	18610	18610	18610	0
195	20241015	161000	554249340	18610	18610	18610	18610	0
196	20241015	160900	554249340	18610	18610	18610	18610	0
197	20241015	160800	554249340	18610	18610	18610	18610	0
198	20241015	160700	554249340	18610	18610	18610	18610	0
199	20241015	160600	554249340	18610	18610	18610	18610	0
200	20241015	160500	554249340	18610	18610	18610	18610	0
201	20241015	160400	554249340	18610	18610	18610	18610	0
202	20241015	160300	554249340	18610	18610	18610	18610	0
203	20241015	160200	554249340	18610	18610	18610	18610	0
204	20241015	160100	554249340	18610	18610	18610	18610	0
205	20241015	160000	554249340	18610	18610	18610	18610	0
206	20241015	155900	554249340	18610	18610	18610	18610	0
207	20241015	155800	554249340	18610	18610	18610	18610	0
208	20241015	155700	554249340	18610	18610	18610	18610	0
209	20241015	155600	554249340	18610	18610	18610	18610	0
210	20241015	155500	554249340	18610	18610	18610	18610	0
211	20241015	155400	554249340	18610	18610	18610	18610	0
212	20241015	155300	554249340	18610	18610	18610	18610	540
213	20241015	155200	554249340	18610	18610	18610	18610	0
214	20241015	155100	554249340	18610	18610	18610	18610	0
215	20241015	155000	554249340	18610	18610	18610	18610	0
216	20241015	154900	554249340	18610	18610	18610	18610	0
217	20241015	154800	554249340	18610	18610	18610	18610	0
218	20241015	154700	554249340	18610	18610	18610	18610	0
219	20241015	154600	554249340	18610	18610	18610	18610	0
220	20241015	154500	554249340	18610	18610	18610	18610	0
221	20241015	154400	554249340	18610	18610	18610	18610	0
222	20241015	154300	554249340	18610	18610	18610	18610	0
223	20241015	154200	554249340	18610	18610	18610	18610	0
224	20241015	154100	554249340	18610	18610	18610	18610	0
225	20241015	154000	554249340	18610	18610	18610	18610	0
226	20241015	153900	554249340	18610	18610	18610	18610	0
227	20241015	153800	554249340	18610	18610	18610	18610	0
228	20241015	153700	554249340	18610	18610	18610	18610	0
229	20241015	153600	554249340	18610	18610	18610	18610	0
230	20241015	153500	554249340	18610	18610	18610	18610	0
231	20241015	153400	554249340	18610	18610	18610	18610	0
232	20241015	153300	554249340	18610	18610	18610	18610	0
233	20241015	153200	554249340	18610	18610	18610	18610	0
234	20241015	153100	554249340	18610	18610	18610	18610	0
235	20241015	153000	554249340	18610	18610	18610	18610	540
236	20241015	152900	544199940	18610	18610	18610	18610	0
237	20241015	152800	544199940	18610	18610	18610	18610	0
238	20241015	152700	544199940	18610	18610	18610	18610	0
239	20241015	152600	544199940	18610	18610	18610	18610	0
240	20241015	152500	544199940	18610	18610	18610	18610	0
241	20241015	152400	544199940	18610	18610	18610	18610	0
242	20241015	152300	544199940	18610	18610	18610	18610	0
243	20241015	152200	544199940	18610	18610	18610	18610	0
244	20241015	152100	544199940	18610	18610	18610	18610	0
245	20241015	152000	544199940	18610	18610	18610	18610	0
246	20241015	151900	544199940	18610	18600	18610	18600	26
247	20241015	151800	543716090	18600	18610	18610	18600	832
248	20241015	151700	528240240	18610	18610	18610	18610	2
249	20241015	151600	528203020	18610	18610	18610	18600	42
250	20241015	151500	527421450	18610	18620	18630	18610	112
251	20241015	151400	525337010	18630	18630	18630	18630	15
252	20241015	151300	525057560	18630	18630	18630	18630	20
253	20241015	151200	524684960	18630	18630	18630	18630	1
254	20241015	151100	524666330	18600	18610	18610	18600	640
255	20241015	151000	512758200	18610	18610	18630	18610	223
256	20241015	150900	508607770	18610	18630	18630	18610	20
257	20241015	150800	508235370	18640	18640	18640	18640	0
258	20241015	150700	508235370	18640	18640	18640	18640	0
259	20241015	150600	508235370	18640	18640	18640	18640	45
260	20241015	150500	507396570	18600	18630	18630	18600	103
261	20241015	150400	505478390	18630	18630	18640	18630	91
262	20241015	150300	503782490	18630	18620	18630	18620	200
263	20241015	150200	500056540	18620	18620	18620	18620	6
264	20241015	150100	499944820	18600	18600	18600	18590	195
265	20241015	150000	496317840	18600	18600	18610	18600	27
266	20241015	145900	495815590	18600	18620	18620	18600	7
267	20241015	145800	495685290	18610	18610	18610	18610	0
268	20241015	145700	495685290	18610	18610	18610	18610	0
269	20241015	145600	495685290	18610	18600	18610	18600	22
270	20241015	145500	495276040	18600	18600	18600	18600	1
271	20241015	145400	495257440	18570	18570	18590	18570	14
272	20241015	145300	494997380	18570	18610	18610	18550	7
273	20241015	145200	494867250	18610	18590	18630	18570	64
274	20241015	145100	493677080	18590	18610	18630	18590	51
275	20241015	145000	492728670	18630	18630	18630	18630	0
276	20241015	144900	492728670	18630	18630	18630	18630	0
277	20241015	144800	492728670	18630	18630	18630	18630	0
278	20241015	144700	492728670	18630	18630	18630	18630	0
279	20241015	144600	492728670	18630	18620	18630	18600	309
280	20241015	144500	486980520	18620	18620	18620	18620	53
281	20241015	144400	485993660	18600	18610	18610	18600	90
282	20241015	144300	484319400	18600	18610	18610	18600	203
283	20241015	144200	480543570	18610	18620	18620	18610	106
284	20241015	144100	478570840	18620	18600	18620	18600	151
285	20241015	144000	475760770	18600	18600	18600	18600	1
286	20241015	143900	475742170	18610	18610	18610	18600	5
287	20241015	143800	475649130	18610	18550	18620	18550	2228
288	20241015	143700	434208430	18560	18530	18560	18510	297
289	20241015	143600	428704960	18510	18520	18520	18510	50
290	20241015	143500	427779360	18520	18510	18520	18510	390
291	20241015	143400	420559560	18530	18530	18530	18530	2
292	20241015	143300	420522500	18530	18510	18530	18510	6
293	20241015	143200	420411420	18510	18510	18510	18510	57
294	20241015	143100	419356350	18540	18530	18540	18530	5
295	20241015	143000	419263670	18540	18540	18540	18540	84
296	20241015	142900	417706310	18550	18550	18550	18550	83
297	20241015	142800	416166660	18560	18560	18560	18560	39
298	20241015	142700	415442820	18560	18560	18560	18560	2
299	20241015	142600	415405700	18550	18550	18550	18550	35
300	20241015	142500	414756450	18570	18570	18570	18570	0
301	20241015	142400	414756450	18570	18570	18570	18570	0
302	20241015	142300	414756450	18570	18570	18570	18570	33
303	20241015	142200	414143640	18570	18570	18570	18570	6
304	20241015	142100	414032220	18570	18580	18600	18570	1015
305	20241015	142000	395164400	18570	18570	18580	18570	97
306	20241015	141900	393362810	18570	18500	18570	18500	1186
307	20241015	141800	371369370	18500	18500	18530	18500	105
308	20241015	141700	369426080	18530	18480	18530	18460	531
309	20241015	141600	359602870	18480	18430	18530	18430	1826
310	20241015	141500	325845990	18410	18410	18410	18410	34
311	20241015	141400	325220050	18400	18400	18400	18400	28
312	20241015	141300	324704850	18400	18410	18410	18400	50
313	20241015	141200	323784520	18430	18430	18430	18430	0
314	20241015	141100	323784520	18430	18430	18430	18430	5
315	20241015	141000	323692370	18430	18420	18430	18420	6
316	20241015	140900	323581840	18420	18420	18420	18420	7
317	20241015	140800	323452900	18420	18420	18420	18420	8
318	20241015	140700	323305540	18420	18420	18450	18420	10
319	20241015	140600	323121310	18400	18430	18430	18400	147
320	20241015	140500	320413590	18450	18440	18450	18440	130
321	20241015	140400	318015550	18440	18440	18440	18430	6
322	20241015	140300	317904930	18430	18430	18430	18430	0
323	20241015	140200	317904930	18430	18430	18430	18430	0
324	20241015	140100	317904930	18430	18430	18430	18430	2
325	20241015	140000	317868070	18440	18440	18440	18440	1
326	20241015	135900	317849630	18440	18440	18440	18440	13
327	20241015	135800	317609910	18430	18430	18430	18430	2
328	20241015	135700	317573050	18440	18440	18440	18440	0
329	20241015	135600	317573050	18440	18440	18440	18440	0
330	20241015	135500	317573050	18440	18430	18440	18430	75
331	20241015	135400	316190140	18430	18420	18430	18420	87
332	20241015	135300	314587390	18420	18420	18420	18420	13
333	20241015	135200	314347930	18420	18370	18430	18370	706
334	20241015	135100	301359890	18370	18360	18370	18360	54
335	20241015	135000	300367940	18350	18350	18350	18350	0
336	20241015	134900	300367940	18350	18350	18350	18350	0
337	20241015	134800	300367940	18350	18350	18350	18350	0
338	20241015	134700	300367940	18350	18330	18350	18330	720
339	20241015	134600	287160570	18320	18320	18320	18320	0
340	20241015	134500	287160570	18320	18320	18320	18320	0
341	20241015	134400	287160570	18320	18320	18320	18320	0
342	20241015	134300	287160570	18320	18320	18320	18320	0
343	20241015	134200	287160570	18320	18320	18320	18320	1
344	20241015	134100	287142250	18320	18320	18320	18320	0
345	20241015	134000	287142250	18320	18320	18320	18320	45
346	20241015	133900	286317850	18320	18320	18320	18320	0
347	20241015	133800	286317850	18320	18320	18320	18320	101
348	20241015	133700	284467530	18300	18300	18300	18300	0
349	20241015	133600	284467530	18300	18300	18300	18300	3
350	20241015	133500	284412630	18300	18300	18300	18300	1
351	20241015	133400	284394330	18310	18310	18310	18310	0
352	20241015	133300	284394330	18310	18310	18310	18310	0
353	20241015	133200	284394330	18310	18310	18310	18310	51
354	20241015	133100	283460520	18300	18320	18320	18300	1000
355	20241015	133000	265154040	18340	18340	18340	18340	51
356	20241015	132900	264218700	18340	18340	18340	18340	0
357	20241015	132800	264218700	18340	18340	18340	18340	0
358	20241015	132700	264218700	18340	18320	18340	18320	12
359	20241015	132600	263998840	18320	18350	18350	18320	313
360	20241015	132500	258264520	18340	18340	18340	18340	89
361	20241015	132400	256632260	18350	18350	18350	18350	0
362	20241015	132300	256632260	18350	18350	18350	18350	0
363	20241015	132200	256632260	18350	18350	18350	18350	84
364	20241015	132100	255090860	18350	18350	18350	18350	0
365	20241015	132000	255090860	18350	18350	18350	18350	0
366	20241015	131900	255090860	18350	18350	18350	18350	0
367	20241015	131800	255090860	18350	18350	18350	18350	0
368	20241015	131700	255090860	18350	18350	18350	18350	0
369	20241015	131600	255090860	18350	18350	18350	18350	16
370	20241015	131500	254797260	18350	18350	18350	18350	0
371	20241015	131400	254797260	18350	18350	18350	18350	0
372	20241015	131300	254797260	18350	18350	18350	18350	0
373	20241015	131200	254797260	18350	18350	18350	18350	0
374	20241015	131100	254797260	18350	18350	18350	18350	0
375	20241015	131000	254797260	18350	18350	18350	18350	2
376	20241015	130900	254760560	18370	18370	18370	18370	0
377	20241015	130800	254760560	18370	18370	18370	18370	0
378	20241015	130700	254760560	18370	18370	18370	18370	0
379	20241015	130600	254760560	18370	18370	18370	18370	0
380	20241015	130500	254760560	18370	18370	18370	18370	1
381	20241015	130400	254742190	18350	18350	18350	18350	10
382	20241015	130300	254558690	18350	18360	18370	18350	266
383	20241015	130200	249673730	18350	18350	18350	18350	175
384	20241015	130100	246462480	18350	18350	18350	18350	0
385	20241015	130000	246462480	18350	18350	18350	18350	0
386	20241015	125900	246462480	18350	18350	18350	18350	0
387	20241015	125800	246462480	18350	18350	18350	18350	9
388	20241015	125700	246297330	18350	18350	18350	18350	17
389	20241015	125600	245985380	18340	18330	18340	18330	3
390	20241015	125500	245930370	18340	18340	18340	18340	2
391	20241015	125400	245893690	18350	18350	18350	18350	0
392	20241015	125300	245893690	18350	18350	18350	18350	0
393	20241015	125200	245893690	18350	18340	18350	18340	456
394	20241015	125100	237528630	18330	18330	18330	18330	99
395	20241015	125000	235713960	18330	18330	18330	18330	0
396	20241015	124900	235713960	18330	18330	18330	18330	0
397	20241015	124800	235713960	18330	18330	18330	18330	0
398	20241015	124700	235713960	18330	18330	18330	18330	0
399	20241015	124600	235713960	18330	18330	18330	18330	0
400	20241015	124500	235713960	18330	18330	18330	18330	1
401	20241015	124400	235695630	18310	18310	18310	18310	100
402	20241015	124300	233864630	18310	18330	18330	18310	5
403	20241015	124200	233773040	18330	18320	18330	18320	37
404	20241015	124100	233095170	18310	18310	18310	18310	0
405	20241015	124000	233095170	18310	18310	18310	18310	0
406	20241015	123900	233095170	18310	18310	18310	18310	5
407	20241015	123800	233003620	18310	18310	18310	18310	0
408	20241015	123700	233003620	18310	18310	18310	18310	20
409	20241015	123600	232637420	18300	18300	18300	18300	0
410	20241015	123500	232637420	18300	18300	18300	18300	0
411	20241015	123400	232637420	18300	18300	18300	18300	0
412	20241015	123300	232637420	18300	18300	18300	18300	0
413	20241015	123200	232637420	18300	18310	18310	18300	50
414	20241015	123100	231722280	18320	18320	18320	18320	0
415	20241015	123000	231722280	18320	18320	18320	18320	52
416	20241015	122900	230769640	18310	18310	18310	18310	0
417	20241015	122800	230769640	18310	18310	18310	18310	5
418	20241015	122700	230678090	18310	18310	18310	18310	21
419	20241015	122600	230293580	18310	18310	18310	18310	62
420	20241015	122500	229158360	18310	18310	18310	18310	0
421	20241015	122400	229158360	18310	18310	18310	18310	20
422	20241015	122300	228792160	18320	18320	18320	18320	0
423	20241015	122200	228792160	18320	18320	18320	18320	0
424	20241015	122100	228792160	18320	18320	18320	18320	0
425	20241015	122000	228792160	18320	18320	18320	18320	0
426	20241015	121900	228792160	18320	18320	18320	18320	0
427	20241015	121800	228792160	18320	18340	18340	18320	13
428	20241015	121700	228553950	18330	18330	18330	18330	0
429	20241015	121600	228553950	18330	18330	18330	18330	0
430	20241015	121500	228553950	18330	18340	18340	18330	10
431	20241015	121400	228370640	18340	18340	18340	18340	0
432	20241015	121300	228370640	18340	18330	18340	18330	41
433	20241015	121200	227619100	18330	18330	18330	18330	0
434	20241015	121100	227619100	18330	18330	18330	18330	3
435	20241015	121000	227564110	18330	18330	18330	18330	22
436	20241015	120900	227160850	18330	18330	18330	18330	12
437	20241015	120800	226940890	18320	18310	18320	18310	86
438	20241015	120700	225365970	18310	18310	18310	18310	0
439	20241015	120600	225365970	18310	18310	18310	18310	0
440	20241015	120500	225365970	18310	18310	18310	18310	0
441	20241015	120400	225365970	18310	18310	18310	18310	40
442	20241015	120300	224633570	18310	18310	18310	18310	0
443	20241015	120200	224633570	18310	18310	18310	18310	0
444	20241015	120100	224633570	18310	18310	18310	18310	0
445	20241015	120000	224633570	18310	18310	18310	18310	0
446	20241015	115900	224633570	18310	18310	18310	18310	13
447	20241015	115800	224395540	18300	18300	18300	18300	0
448	20241015	115700	224395540	18300	18300	18300	18300	4
449	20241015	115600	224322340	18310	18310	18310	18310	0
450	20241015	115500	224322340	18310	18310	18310	18310	1
451	20241015	115400	224304030	18310	18320	18320	18310	51
452	20241015	115300	223370210	18330	18330	18330	18330	2
453	20241015	115200	223333550	18330	18330	18330	18330	0
454	20241015	115100	223333550	18330	18330	18330	18330	1
455	20241015	115000	223315220	18330	18330	18330	18330	6
456	20241015	114900	223205240	18330	18330	18330	18330	2
457	20241015	114800	223168580	18340	18340	18340	18340	0
458	20241015	114700	223168580	18340	18340	18340	18340	0
459	20241015	114600	223168580	18340	18330	18340	18330	11
460	20241015	114500	222966930	18320	18320	18320	18320	1
461	20241015	114400	222948610	18320	18320	18320	18320	0
462	20241015	114300	222948610	18320	18320	18320	18320	2
463	20241015	114200	222911970	18320	18320	18320	18320	0
464	20241015	114100	222911970	18320	18320	18320	18320	0
465	20241015	114000	222911970	18320	18320	18320	18300	135
466	20241015	113900	220439330	18320	18320	18320	18320	0
467	20241015	113800	220439330	18320	18320	18320	18320	0
468	20241015	113700	220439330	18320	18320	18320	18320	24
469	20241015	113600	219999650	18300	18300	18300	18300	0
470	20241015	113500	219999650	18300	18300	18300	18300	200
471	20241015	113400	216339650	18300	18300	18300	18300	55
472	20241015	113300	215333150	18320	18320	18320	18320	0
473	20241015	113200	215333150	18320	18320	18320	18300	14
474	20241015	113100	215076870	18330	18330	18330	18330	4
475	20241015	113000	215003550	18330	18330	18330	18330	8
476	20241015	112900	214856910	18320	18270	18330	18270	54
477	20241015	112800	213867670	18270	18270	18270	18270	1
478	20241015	112700	213849400	18270	18270	18280	18270	58
479	20241015	112600	212789190	18270	18270	18270	18270	7
480	20241015	112500	212661300	18280	18280	18280	18280	0
481	20241015	112400	212661300	18280	18280	18280	18280	0
482	20241015	112300	212661300	18280	18280	18280	18280	0
483	20241015	112200	212661300	18280	18280	18280	18280	2
484	20241015	112100	212624740	18280	18280	18280	18280	7
485	20241015	112000	212496780	18270	18240	18270	18240	235
486	20241015	111900	208208010	18240	18240	18240	18240	6
487	20241015	111800	208098570	18230	18230	18230	18230	0
488	20241015	111700	208098570	18230	18230	18230	18230	0
489	20241015	111600	208098570	18230	18230	18230	18230	0
490	20241015	111500	208098570	18230	18230	18230	18230	0
491	20241015	111400	208098570	18230	18300	18300	18230	709
492	20241015	111300	195134200	18340	18340	18340	18340	0
493	20241015	111200	195134200	18340	18340	18340	18340	0
494	20241015	111100	195134200	18340	18340	18340	18340	1
495	20241015	111000	195115860	18310	18260	18310	18220	405
496	20241015	110900	187712350	18260	18260	18260	18260	0
497	20241015	110800	187712350	18260	18260	18260	18260	1
498	20241015	110700	187694090	18230	18230	18230	18230	0
499	20241015	110600	187694090	18230	18230	18230	18230	0
500	20241015	110500	187694090	18230	18230	18230	18230	0
501	20241015	110400	187694090	18230	18300	18300	18230	718
502	20241015	110300	174573610	18300	18300	18300	18300	0
503	20241015	110200	174573610	18300	18340	18350	18270	731
504	20241015	110100	161196360	18330	18220	18330	18220	440
505	20241015	110000	153165050	18220	18220	18220	18220	64
506	20241015	105900	151998970	18220	18220	18220	18220	47
507	20241015	105800	151142630	18220	18220	18220	18220	80
508	20241015	105700	149685030	18220	18220	18220	18220	0
509	20241015	105600	149685030	18220	18220	18220	18220	0
510	20241015	105500	149685030	18220	18190	18220	18190	2
511	20241015	105400	149648620	18220	18220	18220	18220	0
512	20241015	105300	149648620	18220	18220	18220	18220	0
513	20241015	105200	149648620	18220	18220	18220	18220	10
514	20241015	105100	149466420	18200	18210	18210	18200	645
515	20241015	105000	137727410	18230	18230	18230	18230	0
516	20241015	104900	137727410	18230	18230	18230	18230	0
517	20241015	104800	137727410	18230	18230	18230	18230	0
518	20241015	104700	137727410	18230	18230	18230	18230	0
519	20241015	104600	137727410	18230	18220	18240	18220	110
520	20241015	104500	135721120	18200	18200	18200	18200	0
521	20241015	104400	135721120	18200	18210	18210	18200	120
522	20241015	104300	133537110	18200	18210	18210	18200	57
523	20241015	104200	132499700	18220	18220	18220	18220	0
524	20241015	104100	132499700	18220	18220	18220	18220	2
525	20241015	104000	132463260	18220	18230	18230	18220	114
526	20241015	103900	130386140	18250	18250	18250	18250	0
527	20241015	103800	130386140	18250	18250	18250	18250	0
528	20241015	103700	130386140	18250	18250	18250	18250	0
529	20241015	103600	130386140	18250	18250	18250	18250	0
530	20241015	103500	130386140	18250	18250	18250	18250	0
531	20241015	103400	130386140	18250	18230	18250	18230	15
532	20241015	103300	130112650	18230	18230	18230	18230	0
533	20241015	103200	130112650	18230	18230	18230	18230	20
534	20241015	103100	129748050	18250	18250	18250	18250	6
535	20241015	103000	129638550	18250	18250	18250	18250	2
536	20241015	102900	129602050	18230	18230	18230	18230	7
537	20241015	102800	129474440	18250	18250	18250	18250	43
538	20241015	102700	128689690	18250	18250	18250	18250	0
539	20241015	102600	128689690	18250	18250	18250	18250	0
540	20241015	102500	128689690	18250	18250	18250	18250	0
541	20241015	102400	128689690	18250	18250	18250	18250	0
542	20241015	102300	128689690	18250	18250	18250	18250	0
543	20241015	102200	128689690	18250	18250	18250	18250	0
544	20241015	102100	128689690	18250	18250	18250	18250	0
545	20241015	102000	128689690	18250	18250	18250	18250	0
546	20241015	101900	128689690	18250	18250	18250	18250	0
547	20241015	101800	128689690	18250	18250	18250	18250	0
548	20241015	101700	128689690	18250	18250	18250	18250	1
549	20241015	101600	128671440	18330	18330	18330	18330	0
550	20241015	101500	128671440	18330	18330	18330	18330	0
551	20241015	101400	128671440	18330	18250	18330	18250	2
552	20241015	101300	128634860	18240	18260	18260	18240	5
553	20241015	101200	128543640	18260	18260	18330	18260	3
554	20241015	101100	128488790	18260	18260	18260	18260	1
555	20241015	101000	128470530	18330	18260	18330	18260	2
556	20241015	100900	128433940	18240	18250	18270	18240	28
557	20241015	100800	127922670	18290	18260	18300	18260	117
558	20241015	100700	125785090	18250	18250	18250	18250	0
559	20241015	100600	125785090	18250	18250	18250	18250	20
560	20241015	100500	125420090	18260	18260	18260	18260	0
561	20241015	100400	125420090	18260	18260	18260	18260	1
562	20241015	100300	125401830	18260	18260	18260	18260	51
563	20241015	100200	124470570	18260	18260	18260	18260	0
564	20241015	100100	124470570	18260	18260	18260	18260	0
565	20241015	100000	124470570	18260	18260	18260	18260	2
566	20241015	095900	124434050	18240	18240	18240	18240	1
567	20241015	095800	124415810	18240	18240	18240	18240	1
568	20241015	095700	124397570	18220	18230	18330	18210	238
569	20241015	095600	120036310	18230	18220	18230	18220	12
570	20241015	095500	119817610	18220	18220	18300	18220	5
571	20241015	095400	119726430	18230	18230	18230	18230	0
572	20241015	095300	119726430	18230	18230	18230	18230	0
573	20241015	095200	119726430	18230	18220	18230	18220	108
574	20241015	095100	117757600	18230	18230	18230	18230	0
575	20241015	095000	117757600	18230	18200	18230	18200	725
576	20241015	094900	104555850	18200	18200	18200	18200	0
577	20241015	094800	104555850	18200	18200	18200	18200	1
578	20241015	094700	104537650	18200	18200	18200	18200	281
579	20241015	094600	99423450	18220	18260	18260	18220	908
580	20241015	094500	82855660	18330	18330	18330	18330	0
581	20241015	094400	82855660	18330	18280	18330	18280	140
582	20241015	094300	80293910	18280	18280	18280	18280	1
583	20241015	094200	80275630	18280	18280	18280	18280	0
584	20241015	094100	80275630	18280	18280	18280	18280	3
585	20241015	094000	80220790	18260	18260	18260	18260	0
586	20241015	093900	80220790	18260	18260	18260	18260	5
587	20241015	093800	80129490	18260	18260	18260	18260	0
588	20241015	093700	80129490	18260	18260	18260	18260	0
589	20241015	093600	80129490	18260	18260	18260	18260	0
590	20241015	093500	80129490	18260	18260	18260	18260	0
591	20241015	093400	80129490	18260	18260	18260	18260	0
592	20241015	093300	80129490	18260	18250	18260	18250	26
593	20241015	093200	79654980	18260	18260	18260	18260	0
594	20241015	093100	79654980	18260	18290	18290	18260	101
595	20241015	093000	77810680	18270	18260	18350	18260	502
596	20241015	092900	68614510	18260	18240	18260	18240	65
597	20241015	092800	67428270	18250	18220	18250	18220	264
598	20241015	092700	62612510	18240	18250	18250	18240	192
599	20241015	092600	59109820	18260	18260	18260	18260	220
600	20241015	092500	55092620	18260	18310	18310	18260	512
601	20241015	092400	45729600	18310	18310	18330	18310	99
602	20241015	092300	43915250	18310	18330	18330	18310	133
603	20241015	092200	41479360	18330	18340	18340	18330	138
604	20241015	092100	38949730	18330	18330	18330	18330	109
605	20241015	092000	36951760	18370	18310	18370	18310	751
606	20241015	091900	23186460	18310	18340	18340	18310	641
607	20241015	091800	11447140	18330	18250	18330	18250	190
608	20241015	091700	7971380	18250	18250	18250	18250	0
609	20241015	091600	7971380	18250	18240	18250	18240	39
610	20241015	091500	7259990	18240	18240	18240	18240	0
611	20241015	091400	7259990	18240	18180	18240	18180	4
612	20241015	091300	7187210	18240	18200	18240	18200	4
613	20241015	091200	7114300	18180	18170	18180	18170	2
614	20241015	091100	7077950	18250	18250	18250	18250	0
615	20241015	091000	7077950	18250	18250	18250	18250	0
616	20241015	090900	7077950	18250	18180	18250	18130	11
617	20241015	090800	6878150	18270	18180	18270	18180	2
618	20241015	090700	6841700	18270	18270	18270	18270	0
619	20241015	090600	6841700	18270	18270	18270	18270	1
620	20241015	090500	6823430	18270	18250	18270	18250	148
621	20241015	090400	4122310	18250	18250	18250	18250	1
622	20241015	090300	4104060	18000	18210	18210	18000	50
623	20241015	090200	3200150	18210	18250	18250	18210	8
624	20241015	090100	3054430	18290	18290	18290	18290	0
625	20241015	090000	3054430	18290	18290	18290	18290	167