KissMeData/018250/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190500	211284890	17680	17680	17680	17680	319
3	20241015	190400	211284890	17680	17680	17680	17680	0
4	20241015	190300	211284890	17680	17680	17680	17680	0
5	20241015	190200	211284890	17680	17680	17680	17680	0
6	20241015	190100	211284890	17680	17680	17680	17680	0
7	20241015	190000	211284890	17680	17680	17680	17680	0
8	20241015	185900	211284890	17680	17680	17680	17680	0
9	20241015	185800	211284890	17680	17680	17680	17680	0
10	20241015	185700	211284890	17680	17680	17680	17680	0
11	20241015	185600	211284890	17680	17680	17680	17680	0
12	20241015	185500	211284890	17680	17680	17680	17680	0
13	20241015	185400	211284890	17680	17680	17680	17680	0
14	20241015	185300	211284890	17680	17680	17680	17680	0
15	20241015	185200	211284890	17680	17680	17680	17680	0
16	20241015	185100	211284890	17680	17680	17680	17680	0
17	20241015	185000	211284890	17680	17680	17680	17680	0
18	20241015	184900	211284890	17680	17680	17680	17680	0
19	20241015	184800	211284890	17680	17680	17680	17680	0
20	20241015	184700	211284890	17680	17680	17680	17680	0
21	20241015	184600	211284890	17680	17680	17680	17680	0
22	20241015	184500	211284890	17680	17680	17680	17680	0
23	20241015	184400	211284890	17680	17680	17680	17680	0
24	20241015	184300	211284890	17680	17680	17680	17680	0
25	20241015	184200	211284890	17680	17680	17680	17680	0
26	20241015	184100	211284890	17680	17680	17680	17680	0
27	20241015	184000	211284890	17680	17680	17680	17680	0
28	20241015	183900	211284890	17680	17680	17680	17680	0
29	20241015	183800	211284890	17680	17680	17680	17680	0
30	20241015	183700	211284890	17680	17680	17680	17680	0
31	20241015	183600	211284890	17680	17680	17680	17680	0
32	20241015	183500	211284890	17680	17680	17680	17680	319
33	20241015	183400	211284890	17680	17680	17680	17680	0
34	20241015	183300	211284890	17680	17680	17680	17680	0
35	20241015	183200	211284890	17680	17680	17680	17680	0
36	20241015	183100	211284890	17680	17680	17680	17680	0
37	20241015	183000	211284890	17680	17680	17680	17680	0
38	20241015	182900	211284890	17680	17680	17680	17680	0
39	20241015	182800	211284890	17680	17680	17680	17680	0
40	20241015	182700	211284890	17680	17680	17680	17680	0
41	20241015	182600	211284890	17680	17680	17680	17680	0
42	20241015	182500	211284890	17680	17680	17680	17680	0
43	20241015	182400	211284890	17680	17680	17680	17680	0
44	20241015	182300	211284890	17680	17680	17680	17680	0
45	20241015	182200	211284890	17680	17680	17680	17680	0
46	20241015	182100	211284890	17680	17680	17680	17680	0
47	20241015	182000	211284890	17680	17680	17680	17680	0
48	20241015	181900	211284890	17680	17680	17680	17680	0
49	20241015	181800	211284890	17680	17680	17680	17680	0
50	20241015	181700	211284890	17680	17680	17680	17680	0
51	20241015	181600	211284890	17680	17680	17680	17680	0
52	20241015	181500	211284890	17680	17680	17680	17680	0
53	20241015	181400	211284890	17680	17680	17680	17680	0
54	20241015	181300	211284890	17680	17680	17680	17680	0
55	20241015	181200	211284890	17680	17680	17680	17680	0
56	20241015	181100	211284890	17680	17680	17680	17680	0
57	20241015	181000	211284890	17680	17680	17680	17680	0
58	20241015	180900	211284890	17680	17680	17680	17680	0
59	20241015	180800	211284890	17680	17680	17680	17680	0
60	20241015	180700	211284890	17680	17680	17680	17680	0
61	20241015	180600	211284890	17680	17680	17680	17680	0
62	20241015	180500	211284890	17680	17680	17680	17680	319
63	20241015	180400	211284890	17680	17680	17680	17680	0
64	20241015	180300	211284890	17680	17680	17680	17680	0
65	20241015	180200	211284890	17680	17680	17680	17680	0
66	20241015	180100	211284890	17680	17680	17680	17680	0
67	20241015	180000	211284890	17680	17680	17680	17680	0
68	20241015	175900	211284890	17680	17680	17680	17680	0
69	20241015	175800	211284890	17680	17680	17680	17680	0
70	20241015	175700	211284890	17680	17680	17680	17680	0
71	20241015	175600	211284890	17680	17680	17680	17680	0
72	20241015	175500	211284890	17680	17680	17680	17680	0
73	20241015	175400	211284890	17680	17680	17680	17680	0
74	20241015	175300	211284890	17680	17680	17680	17680	0
75	20241015	175200	211284890	17680	17680	17680	17680	0
76	20241015	175100	211284890	17680	17680	17680	17680	0
77	20241015	175000	211284890	17680	17680	17680	17680	0
78	20241015	174900	211284890	17680	17680	17680	17680	0
79	20241015	174800	211284890	17680	17680	17680	17680	0
80	20241015	174700	211284890	17680	17680	17680	17680	0
81	20241015	174600	211284890	17680	17680	17680	17680	0
82	20241015	174500	211284890	17680	17680	17680	17680	0
83	20241015	174400	211284890	17680	17680	17680	17680	0
84	20241015	174300	211284890	17680	17680	17680	17680	0
85	20241015	174200	211284890	17680	17680	17680	17680	0
86	20241015	174100	211284890	17680	17680	17680	17680	0
87	20241015	174000	211284890	17680	17680	17680	17680	0
88	20241015	173900	211284890	17680	17680	17680	17680	0
89	20241015	173800	211284890	17680	17680	17680	17680	0
90	20241015	173700	211284890	17680	17680	17680	17680	0
91	20241015	173600	211284890	17680	17680	17680	17680	0
92	20241015	173500	211284890	17680	17680	17680	17680	319
93	20241015	173400	211284890	17680	17680	17680	17680	0
94	20241015	173300	211284890	17680	17680	17680	17680	0
95	20241015	173200	211284890	17680	17680	17680	17680	0
96	20241015	173100	211284890	17680	17680	17680	17680	0
97	20241015	173000	211284890	17680	17680	17680	17680	0
98	20241015	172900	211284890	17680	17680	17680	17680	0
99	20241015	172800	211284890	17680	17680	17680	17680	0
100	20241015	172700	211284890	17680	17680	17680	17680	0
101	20241015	172600	211284890	17680	17680	17680	17680	0
102	20241015	172500	211284890	17680	17680	17680	17680	0
103	20241015	172400	211284890	17680	17680	17680	17680	0
104	20241015	172300	211284890	17680	17680	17680	17680	0
105	20241015	172200	211284890	17680	17680	17680	17680	0
106	20241015	172100	211284890	17680	17680	17680	17680	0
107	20241015	172000	211284890	17680	17680	17680	17680	0
108	20241015	171900	211284890	17680	17680	17680	17680	0
109	20241015	171800	211284890	17680	17680	17680	17680	0
110	20241015	171700	211284890	17680	17680	17680	17680	0
111	20241015	171600	211284890	17680	17680	17680	17680	0
112	20241015	171500	211284890	17680	17680	17680	17680	0
113	20241015	171400	211284890	17680	17680	17680	17680	0
114	20241015	171300	211284890	17680	17680	17680	17680	0
115	20241015	171200	211284890	17680	17680	17680	17680	0
116	20241015	171100	211284890	17680	17680	17680	17680	0
117	20241015	171000	211284890	17680	17680	17680	17680	0
118	20241015	170900	211284890	17680	17680	17680	17680	0
119	20241015	170800	211284890	17680	17680	17680	17680	0
120	20241015	170700	211284890	17680	17680	17680	17680	0
121	20241015	170600	211284890	17680	17680	17680	17680	0
122	20241015	170500	211284890	17680	17680	17680	17680	319
123	20241015	170400	211284890	17680	17680	17680	17680	0
124	20241015	170300	211284890	17680	17680	17680	17680	0
125	20241015	170200	211284890	17680	17680	17680	17680	0
126	20241015	170100	211284890	17680	17680	17680	17680	0
127	20241015	170000	211284890	17680	17680	17680	17680	0
128	20241015	165900	211284890	17680	17680	17680	17680	0
129	20241015	165800	211284890	17680	17680	17680	17680	0
130	20241015	165700	211284890	17680	17680	17680	17680	0
131	20241015	165600	211284890	17680	17680	17680	17680	0
132	20241015	165500	211284890	17680	17680	17680	17680	0
133	20241015	165400	211284890	17680	17680	17680	17680	0
134	20241015	165300	211284890	17680	17680	17680	17680	0
135	20241015	165200	211284890	17680	17680	17680	17680	0
136	20241015	165100	211284890	17680	17680	17680	17680	0
137	20241015	165000	211284890	17680	17680	17680	17680	0
138	20241015	164900	211284890	17680	17680	17680	17680	0
139	20241015	164800	211284890	17680	17680	17680	17680	0
140	20241015	164700	211284890	17680	17680	17680	17680	0
141	20241015	164600	211284890	17680	17680	17680	17680	0
142	20241015	164500	211284890	17680	17680	17680	17680	0
143	20241015	164400	211284890	17680	17680	17680	17680	0
144	20241015	164300	211284890	17680	17680	17680	17680	0
145	20241015	164200	211284890	17680	17680	17680	17680	0
146	20241015	164100	211284890	17680	17680	17680	17680	0
147	20241015	164000	211284890	17680	17680	17680	17680	0
148	20241015	163900	211284890	17680	17680	17680	17680	0
149	20241015	163800	211284890	17680	17680	17680	17680	0
150	20241015	163700	211284890	17680	17680	17680	17680	0
151	20241015	163600	211284890	17680	17680	17680	17680	0
152	20241015	163500	211284890	17680	17680	17680	17680	319
153	20241015	163400	211284890	17680	17680	17680	17680	0
154	20241015	163300	211284890	17680	17680	17680	17680	0
155	20241015	163200	211284890	17680	17680	17680	17680	0
156	20241015	163100	211284890	17680	17680	17680	17680	0
157	20241015	163000	211284890	17680	17680	17680	17680	0
158	20241015	162900	211284890	17680	17680	17680	17680	0
159	20241015	162800	211284890	17680	17680	17680	17680	0
160	20241015	162700	211284890	17680	17680	17680	17680	0
161	20241015	162600	211284890	17680	17680	17680	17680	0
162	20241015	162500	211284890	17680	17680	17680	17680	0
163	20241015	162400	211284890	17680	17680	17680	17680	0
164	20241015	162300	211284890	17680	17680	17680	17680	0
165	20241015	162200	211284890	17680	17680	17680	17680	0
166	20241015	162100	211284890	17680	17680	17680	17680	0
167	20241015	162000	211284890	17680	17680	17680	17680	0
168	20241015	161900	211284890	17680	17680	17680	17680	0
169	20241015	161800	211284890	17680	17680	17680	17680	0
170	20241015	161700	211284890	17680	17680	17680	17680	0
171	20241015	161600	211284890	17680	17680	17680	17680	0
172	20241015	161500	211284890	17680	17680	17680	17680	0
173	20241015	161400	211284890	17680	17680	17680	17680	0
174	20241015	161300	211284890	17680	17680	17680	17680	0
175	20241015	161200	211284890	17680	17680	17680	17680	0
176	20241015	161100	211284890	17680	17680	17680	17680	0
177	20241015	161000	211284890	17680	17680	17680	17680	0
178	20241015	160900	211284890	17680	17680	17680	17680	0
179	20241015	160800	211284890	17680	17680	17680	17680	0
180	20241015	160700	211284890	17680	17680	17680	17680	0
181	20241015	160600	211284890	17680	17680	17680	17680	0
182	20241015	160500	211284890	17680	17680	17680	17680	319
183	20241015	160400	211284890	17680	17680	17680	17680	0
184	20241015	160300	211284890	17680	17680	17680	17680	0
185	20241015	160200	211284890	17680	17680	17680	17680	0
186	20241015	160100	211284890	17680	17680	17680	17680	0
187	20241015	160000	211284890	17680	17680	17680	17680	0
188	20241015	155900	211284890	17680	17680	17680	17680	0
189	20241015	155800	211284890	17680	17680	17680	17680	0
190	20241015	155700	211284890	17680	17680	17680	17680	0
191	20241015	155600	211284890	17680	17680	17680	17680	0
192	20241015	155500	211284890	17680	17680	17680	17680	0
193	20241015	155400	211284890	17680	17680	17680	17680	0
194	20241015	155300	211284890	17680	17680	17680	17680	0
195	20241015	155200	211284890	17680	17680	17680	17680	0
196	20241015	155100	211284890	17680	17680	17680	17680	0
197	20241015	155000	211284890	17680	17680	17680	17680	0
198	20241015	154900	211284890	17680	17680	17680	17680	0
199	20241015	154800	211284890	17680	17680	17680	17680	0
200	20241015	154700	211284890	17680	17680	17680	17680	0
201	20241015	154600	211284890	17680	17680	17680	17680	0
202	20241015	154500	211284890	17680	17680	17680	17680	0
203	20241015	154400	211284890	17680	17680	17680	17680	0
204	20241015	154300	211284890	17680	17680	17680	17680	0
205	20241015	154200	211284890	17680	17680	17680	17680	0
206	20241015	154100	211284890	17680	17680	17680	17680	0
207	20241015	154000	211284890	17680	17680	17680	17680	0
208	20241015	153900	211284890	17680	17680	17680	17680	0
209	20241015	153800	211284890	17680	17680	17680	17680	0
210	20241015	153700	211284890	17680	17680	17680	17680	0
211	20241015	153600	211284890	17680	17680	17680	17680	0
212	20241015	153500	211284890	17680	17680	17680	17680	319
213	20241015	153400	211284890	17680	17680	17680	17680	0
214	20241015	153300	211284890	17680	17680	17680	17680	0
215	20241015	153200	211284890	17680	17680	17680	17680	0
216	20241015	153100	211284890	17680	17680	17680	17680	0
217	20241015	153000	211284890	17680	17680	17680	17680	319
218	20241015	152900	205644970	17670	17670	17670	17670	0
219	20241015	152800	205644970	17670	17670	17670	17670	0
220	20241015	152700	205644970	17670	17670	17670	17670	0
221	20241015	152600	205644970	17670	17670	17670	17670	0
222	20241015	152500	205644970	17670	17670	17670	17670	0
223	20241015	152400	205644970	17670	17670	17670	17670	0
224	20241015	152300	205644970	17670	17670	17670	17670	0
225	20241015	152200	205644970	17670	17670	17670	17670	0
226	20241015	152100	205644970	17670	17670	17670	17670	0
227	20241015	152000	205644970	17670	17670	17670	17670	0
228	20241015	151900	205644970	17670	17680	17720	17670	16
229	20241015	151800	205362030	17680	17680	17680	17680	3
230	20241015	151700	205308990	17670	17680	17680	17670	123
231	20241015	151600	203135550	17680	17680	17680	17680	6
232	20241015	151500	203029470	17690	17690	17690	17680	150
233	20241015	151400	200377450	17690	17700	17700	17690	26
234	20241015	151300	199917490	17700	17700	17700	17700	2
235	20241015	151200	199882090	17700	17700	17700	17700	11
236	20241015	151100	199687390	17700	17700	17700	17690	42
237	20241015	151000	198944070	17700	17680	17700	17680	27
238	20241015	150900	198466450	17690	17680	17690	17680	22
239	20241015	150800	198077460	17690	17700	17700	17690	62
240	20241015	150700	196980070	17720	17720	17720	17720	2
241	20241015	150600	196944630	17680	17690	17730	17680	60
242	20241015	150500	195883600	17700	17700	17700	17700	13
243	20241015	150400	195653500	17680	17690	17700	17680	280
244	20241015	150300	190702740	17680	17710	17710	17680	182
245	20241015	150200	187484920	17690	17710	17710	17690	189
246	20241015	150100	184141460	17720	17720	17720	17720	2
247	20241015	150000	184106020	17720	17720	17720	17720	2
248	20241015	145900	184070580	17720	17720	17720	17720	0
249	20241015	145800	184070580	17720	17720	17720	17700	93
250	20241015	145700	182424360	17710	17710	17720	17710	54
251	20241015	145600	181468000	17720	17720	17720	17720	2
252	20241015	145500	181432560	17720	17730	17730	17720	3
253	20241015	145400	181379390	17730	17720	17730	17720	32
254	20241015	145300	180812330	17720	17720	17720	17720	21
255	20241015	145200	180440210	17710	17720	17720	17710	8
256	20241015	145100	180298500	17710	17710	17710	17710	5
257	20241015	145000	180209950	17690	17720	17720	17690	5
258	20241015	144900	180121470	17720	17700	17720	17700	3
259	20241015	144800	180068350	17710	17710	17710	17710	0
260	20241015	144700	180068350	17710	17720	17720	17700	113
261	20241015	144600	178068200	17700	17730	17730	17700	4
262	20241015	144500	177997370	17730	17720	17730	17710	32
263	20241015	144400	177430370	17730	17730	17730	17730	1
264	20241015	144300	177412640	17730	17730	17730	17730	3
265	20241015	144200	177359450	17710	17710	17710	17710	12
266	20241015	144100	177146930	17730	17730	17730	17730	3
267	20241015	144000	177093740	17730	17730	17730	17730	16
268	20241015	143900	176810060	17730	17730	17730	17730	2
269	20241015	143800	176774600	17730	17730	17730	17730	3
270	20241015	143700	176721410	17730	17730	17730	17730	1
271	20241015	143600	176703680	17730	17730	17730	17730	3
272	20241015	143500	176650490	17730	17730	17730	17730	7
273	20241015	143400	176526380	17730	17730	17730	17730	1
274	20241015	143300	176508650	17720	17730	17730	17720	2
275	20241015	143200	176473200	17730	17730	17730	17730	1
276	20241015	143100	176455470	17710	17710	17710	17710	1
277	20241015	143000	176437760	17700	17710	17710	17700	167
278	20241015	142900	173481590	17710	17720	17720	17710	35
279	20241015	142800	172861640	17720	17730	17730	17720	8
280	20241015	142700	172719870	17720	17730	17730	17720	19
281	20241015	142600	172383090	17730	17730	17730	17730	3
282	20241015	142500	172329900	17730	17730	17740	17730	14
283	20241015	142400	172081630	17730	17730	17730	17730	4
284	20241015	142300	172010710	17740	17740	17740	17740	4
285	20241015	142200	171939750	17740	17740	17740	17740	1
286	20241015	142100	171922010	17740	17740	17740	17740	3
287	20241015	142000	171868790	17740	17740	17740	17740	15
288	20241015	141900	171602690	17740	17740	17740	17740	3
289	20241015	141800	171549470	17740	17740	17740	17740	0
290	20241015	141700	171549470	17740	17750	17750	17740	11
291	20241015	141600	171354300	17750	17750	17750	17750	0
292	20241015	141500	171354300	17750	17750	17750	17750	23
293	20241015	141400	170946050	17750	17740	17750	17740	54
294	20241015	141300	169988080	17740	17740	17740	17740	3
295	20241015	141200	169934860	17740	17740	17740	17740	1
296	20241015	141100	169917120	17740	17730	17740	17730	6
297	20241015	141000	169810690	17740	17740	17750	17740	28
298	20241015	140900	169313840	17750	17750	17750	17750	2
299	20241015	140800	169278340	17750	17750	17750	17740	176
300	20241015	140700	166154370	17740	17740	17740	17740	12
301	20241015	140600	165941490	17740	17740	17740	17740	4
302	20241015	140500	165870530	17740	17730	17740	17720	9
303	20241015	140400	165710900	17740	17740	17740	17740	12
304	20241015	140300	165498020	17710	17710	17710	17710	0
305	20241015	140200	165498020	17710	17750	17750	17710	31
306	20241015	140100	164948680	17740	17740	17740	17740	0
307	20241015	140000	164948680	17740	17740	17740	17730	338
308	20241015	135900	158952580	17740	17740	17740	17740	0
309	20241015	135800	158952580	17740	17740	17740	17740	5
310	20241015	135700	158863880	17740	17740	17740	17740	112
311	20241015	135600	156877000	17730	17740	17740	17730	9
312	20241015	135500	156717410	17740	17730	17740	17730	22
313	20241015	135400	156327200	17740	17740	17740	17740	1
314	20241015	135300	156309460	17740	17740	17740	17740	17
315	20241015	135200	156007880	17740	17740	17740	17740	1
316	20241015	135100	155990140	17740	17740	17740	17740	3
317	20241015	135000	155936920	17740	17730	17740	17710	8
318	20241015	134900	155795060	17740	17740	17740	17740	2
319	20241015	134800	155759580	17740	17740	17740	17740	1
320	20241015	134700	155741840	17740	17750	17750	17740	6
321	20241015	134600	155635390	17750	17750	17750	17750	13
322	20241015	134500	155404640	17760	17700	17760	17690	18
323	20241015	134400	155085460	17730	17730	17730	17730	91
324	20241015	134300	153472030	17730	17730	17730	17730	1
325	20241015	134200	153454300	17720	17710	17720	17710	341
326	20241015	134100	147414190	17710	17710	17710	17710	1
327	20241015	134000	147396480	17710	17700	17710	17690	21
328	20241015	133900	147024680	17710	17710	17710	17710	1
329	20241015	133800	147006970	17710	17710	17710	17710	2
330	20241015	133700	146971550	17710	17710	17710	17710	3
331	20241015	133600	146918420	17710	17710	17710	17710	8
332	20241015	133500	146776740	17690	17700	17710	17690	101
333	20241015	133400	144989920	17710	17710	17710	17710	4
334	20241015	133300	144919080	17710	17710	17710	17710	2
335	20241015	133200	144883660	17710	17710	17710	17710	3
336	20241015	133100	144830530	17710	17710	17710	17710	1
337	20241015	133000	144812820	17710	17680	17710	17680	36
338	20241015	132900	144175480	17700	17700	17700	17700	1
339	20241015	132800	144157780	17670	17700	17700	17670	61
340	20241015	132700	143079350	17700	17700	17700	17700	2
341	20241015	132600	143043950	17700	17700	17700	17700	200
342	20241015	132500	139503950	17700	17680	17700	17680	21
343	20241015	132400	139132370	17700	17700	17700	17700	2
344	20241015	132300	139096970	17700	17700	17700	17700	2
345	20241015	132200	139061570	17700	17700	17700	17700	3
346	20241015	132100	139008470	17680	17680	17680	17680	31
347	20241015	132000	138460390	17680	17670	17700	17670	37
348	20241015	131900	137805740	17700	17700	17700	17700	1
349	20241015	131800	137788040	17700	17690	17700	17690	10
350	20241015	131700	137611120	17690	17690	17690	17690	0
351	20241015	131600	137611120	17690	17690	17690	17690	0
352	20241015	131500	137611120	17690	17680	17690	17680	23
353	20241015	131400	137204260	17680	17680	17680	17680	0
354	20241015	131300	137204260	17680	17680	17680	17680	0
355	20241015	131200	137204260	17680	17680	17680	17680	10
356	20241015	131100	137027460	17680	17680	17680	17680	3
357	20241015	131000	136974420	17680	17660	17680	17660	19
358	20241015	130900	136638620	17660	17660	17660	17660	0
359	20241015	130800	136638620	17660	17660	17660	17660	0
360	20241015	130700	136638620	17660	17660	17660	17660	0
361	20241015	130600	136638620	17660	17660	17660	17660	0
362	20241015	130500	136638620	17660	17660	17680	17660	37
363	20241015	130400	135985100	17660	17660	17660	17660	0
364	20241015	130300	135985100	17660	17670	17670	17660	100
365	20241015	130200	134218570	17690	17690	17690	17690	0
366	20241015	130100	134218570	17690	17690	17690	17690	0
367	20241015	130000	134218570	17690	17670	17690	17670	77
368	20241015	125900	132856670	17680	17680	17680	17680	29
369	20241015	125800	132343950	17690	17690	17690	17690	0
370	20241015	125700	132343950	17690	17690	17690	17690	0
371	20241015	125600	132343950	17690	17690	17690	17690	0
372	20241015	125500	132343950	17690	17670	17690	17670	28
373	20241015	125400	131848940	17660	17660	17660	17660	0
374	20241015	125300	131848940	17660	17660	17660	17660	100
375	20241015	125200	130082940	17680	17680	17680	17680	0
376	20241015	125100	130082940	17680	17680	17680	17680	1
377	20241015	125000	130065260	17680	17670	17680	17670	8
378	20241015	124900	129923850	17690	17690	17690	17690	0
379	20241015	124800	129923850	17690	17690	17690	17690	0
380	20241015	124700	129923850	17690	17690	17690	17690	0
381	20241015	124600	129923850	17690	17690	17690	17690	0
382	20241015	124500	129923850	17690	17660	17690	17660	21
383	20241015	124400	129552390	17690	17690	17690	17690	0
384	20241015	124300	129552390	17690	17690	17690	17690	0
385	20241015	124200	129552390	17690	17690	17690	17690	0
386	20241015	124100	129552390	17690	17690	17690	17690	0
387	20241015	124000	129552390	17690	17660	17690	17660	19
388	20241015	123900	129216460	17660	17660	17660	17660	0
389	20241015	123800	129216460	17660	17660	17660	17660	0
390	20241015	123700	129216460	17660	17660	17660	17660	21
391	20241015	123600	128845600	17690	17690	17690	17690	71
392	20241015	123500	127589610	17690	17660	17690	17660	9
393	20241015	123400	127430520	17670	17670	17670	17670	0
394	20241015	123300	127430520	17670	17670	17670	17670	0
395	20241015	123200	127430520	17670	17690	17690	17670	8
396	20241015	123100	127289040	17690	17690	17690	17690	0
397	20241015	123000	127289040	17690	17670	17690	17670	21
398	20241015	122900	126917570	17670	17660	17670	17660	152
399	20241015	122800	124233130	17660	17660	17660	17660	2
400	20241015	122700	124197810	17690	17690	17690	17690	0
401	20241015	122600	124197810	17690	17690	17690	17690	0
402	20241015	122500	124197810	17690	17660	17690	17660	19
403	20241015	122400	123861880	17660	17660	17660	17660	0
404	20241015	122300	123861880	17660	17660	17660	17660	0
405	20241015	122200	123861880	17660	17680	17680	17660	28
406	20241015	122100	123367100	17680	17690	17690	17680	9
407	20241015	122000	123207970	17690	17660	17690	17660	8
408	20241015	121900	123066540	17680	17680	17680	17680	37
409	20241015	121800	122412380	17680	17680	17680	17680	38
410	20241015	121700	121740540	17680	17680	17680	17680	0
411	20241015	121600	121740540	17680	17680	17680	17680	7
412	20241015	121500	121616780	17680	17650	17680	17650	22
413	20241015	121400	121227850	17640	17640	17640	17640	11
414	20241015	121300	121033810	17630	17660	17660	17630	368
415	20241015	121200	114540360	17660	17660	17660	17660	0
416	20241015	121100	114540360	17660	17660	17660	17660	0
417	20241015	121000	114540360	17660	17670	17680	17660	104
418	20241015	120900	112703440	17680	17680	17680	17680	0
419	20241015	120800	112703440	17680	17680	17680	17680	0
420	20241015	120700	112703440	17680	17680	17680	17680	1
421	20241015	120600	112685760	17680	17680	17680	17680	5
422	20241015	120500	112597360	17670	17670	17670	17670	20
423	20241015	120400	112243960	17690	17690	17690	17690	0
424	20241015	120300	112243960	17690	17690	17690	17690	0
425	20241015	120200	112243960	17690	17690	17690	17690	0
426	20241015	120100	112243960	17690	17690	17690	17690	0
427	20241015	120000	112243960	17690	17660	17690	17660	98
428	20241015	115900	110512710	17700	17700	17700	17700	0
429	20241015	115800	110512710	17700	17700	17700	17700	0
430	20241015	115700	110512710	17700	17700	17700	17700	0
431	20241015	115600	110512710	17700	17700	17700	17700	0
432	20241015	115500	110512710	17700	17670	17700	17660	25
433	20241015	115400	110070710	17680	17680	17680	17680	0
434	20241015	115300	110070710	17680	17680	17680	17680	0
435	20241015	115200	110070710	17680	17680	17680	17680	14
436	20241015	115100	109823190	17700	17700	17700	17700	0
437	20241015	115000	109823190	17700	17670	17700	17670	8
438	20241015	114900	109681680	17680	17680	17680	17680	5
439	20241015	114800	109593280	17700	17700	17700	17700	50
440	20241015	114700	108708280	17700	17700	17700	17700	7
441	20241015	114600	108584380	17700	17700	17700	17700	0
442	20241015	114500	108584380	17700	17690	17700	17690	25
443	20241015	114400	108141940	17700	17700	17700	17700	0
444	20241015	114300	108141940	17700	17700	17700	17700	3
445	20241015	114200	108088840	17700	17720	17720	17700	199
446	20241015	114100	104566480	17730	17730	17730	17730	4
447	20241015	114000	104495560	17740	17720	17740	17710	20
448	20241015	113900	104140940	17730	17730	17730	17730	2
449	20241015	113800	104105480	17730	17740	17740	17730	9
450	20241015	113700	103945900	17740	17740	17740	17740	0
451	20241015	113600	103945900	17740	17750	17750	17740	29
452	20241015	113500	103431420	17740	17730	17740	17720	11
453	20241015	113400	103236340	17740	17740	17740	17740	3
454	20241015	113300	103183120	17740	17740	17740	17740	2
455	20241015	113200	103147640	17740	17740	17740	17740	13
456	20241015	113100	102917020	17740	17740	17740	17740	8
457	20241015	113000	102775100	17720	17710	17720	17710	33
458	20241015	112900	102190350	17720	17720	17720	17720	0
459	20241015	112800	102190350	17720	17720	17720	17720	2
460	20241015	112700	102154910	17720	17720	17720	17720	13
461	20241015	112600	101924550	17720	17720	17720	17720	2
462	20241015	112500	101889110	17700	17690	17700	17690	171
463	20241015	112400	98862460	17700	17700	17700	17700	0
464	20241015	112300	98862460	17700	17700	17700	17700	0
465	20241015	112200	98862460	17700	17700	17700	17700	0
466	20241015	112100	98862460	17700	17700	17700	17700	0
467	20241015	112000	98862460	17700	17690	17700	17690	8
468	20241015	111900	98720890	17690	17690	17690	17690	0
469	20241015	111800	98720890	17690	17690	17690	17690	5
470	20241015	111700	98632440	17700	17700	17700	17700	0
471	20241015	111600	98632440	17700	17700	17700	17700	0
472	20241015	111500	98632440	17700	17690	17700	17690	20
473	20241015	111400	98278450	17700	17700	17700	17700	5
474	20241015	111300	98189950	17700	17700	17700	17700	2
475	20241015	111200	98154550	17700	17700	17700	17700	0
476	20241015	111100	98154550	17700	17700	17700	17700	2
477	20241015	111000	98119150	17700	17700	17700	17700	15
478	20241015	110900	97853650	17710	17710	17710	17710	2
479	20241015	110800	97818230	17710	17710	17710	17710	0
480	20241015	110700	97818230	17710	17710	17710	17710	0
481	20241015	110600	97818230	17710	17690	17710	17690	121
482	20241015	110500	95677700	17690	17720	17720	17690	144
483	20241015	110400	93130020	17740	17740	17740	17740	0
484	20241015	110300	93130020	17740	17740	17740	17740	1
485	20241015	110200	93112280	17740	17740	17740	17740	5
486	20241015	110100	93023580	17740	17740	17740	17740	0
487	20241015	110000	93023580	17740	17690	17740	17690	20
488	20241015	105900	92668970	17730	17730	17730	17730	0
489	20241015	105800	92668970	17730	17730	17730	17730	0
490	20241015	105700	92668970	17730	17730	17730	17730	0
491	20241015	105600	92668970	17730	17730	17730	17730	1
492	20241015	105500	92651240	17700	17670	17700	17670	845
493	20241015	105400	77695730	17680	17680	17680	17680	0
494	20241015	105300	77695730	17680	17670	17680	17670	84
495	20241015	105200	76211380	17670	17670	17670	17670	13
496	20241015	105100	75981670	17680	17680	17680	17680	0
497	20241015	105000	75981670	17680	17650	17680	17650	8
498	20241015	104900	75840320	17680	17680	17680	17680	6
499	20241015	104800	75734240	17680	17680	17680	17680	0
500	20241015	104700	75734240	17680	17680	17680	17680	0
501	20241015	104600	75734240	17680	17680	17680	17680	22
502	20241015	104500	75345280	17690	17630	17690	17630	20
503	20241015	104400	74991540	17690	17690	17690	17690	0
504	20241015	104300	74991540	17690	17690	17690	17690	0
505	20241015	104200	74991540	17690	17690	17690	17690	0
506	20241015	104100	74991540	17690	17690	17690	17690	0
507	20241015	104000	74991540	17690	17630	17690	17630	17
508	20241015	103900	74691110	17630	17630	17630	17630	0
509	20241015	103800	74691110	17630	17630	17630	17630	0
510	20241015	103700	74691110	17630	17630	17630	17630	68
511	20241015	103600	73492270	17630	17630	17630	17630	0
512	20241015	103500	73492270	17630	17620	17630	17620	9
513	20241015	103400	73333640	17630	17630	17630	17630	5
514	20241015	103300	73245490	17630	17630	17630	17630	0
515	20241015	103200	73245490	17630	17630	17630	17630	0
516	20241015	103100	73245490	17630	17630	17630	17630	0
517	20241015	103000	73245490	17630	17610	17630	17610	27
518	20241015	102900	72769500	17620	17620	17620	17620	1
519	20241015	102800	72751880	17620	17620	17620	17620	1
520	20241015	102700	72734260	17620	17610	17620	17610	251
521	20241015	102600	68314140	17630	17630	17630	17630	12
522	20241015	102500	68102580	17630	17610	17630	17610	17
523	20241015	102400	67802970	17620	17620	17620	17620	38
524	20241015	102300	67133410	17620	17620	17620	17620	5
525	20241015	102200	67045310	17690	17690	17690	17690	0
526	20241015	102100	67045310	17690	17690	17690	17690	0
527	20241015	102000	67045310	17690	17680	17690	17680	5
528	20241015	101900	66956890	17690	17690	17690	17690	0
529	20241015	101800	66956890	17690	17690	17690	17690	0
530	20241015	101700	66956890	17690	17690	17690	17690	0
531	20241015	101600	66956890	17690	17690	17690	17690	0
532	20241015	101500	66956890	17690	17620	17700	17620	270
533	20241015	101400	62180500	17690	17690	17690	17690	0
534	20241015	101300	62180500	17690	17690	17690	17690	0
535	20241015	101200	62180500	17690	17690	17690	17690	0
536	20241015	101100	62180500	17690	17690	17690	17690	0
537	20241015	101000	62180500	17690	17690	17690	17690	12
538	20241015	100900	61968220	17700	17700	17700	17700	70
539	20241015	100800	60729220	17770	17750	17770	17750	543
540	20241015	100700	51081640	17770	17770	17770	17770	0
541	20241015	100600	51081640	17770	17700	17770	17700	145
542	20241015	100500	48509120	17700	17610	17700	17610	266
543	20241015	100400	43801190	17700	17700	17700	17700	0
544	20241015	100300	43801190	17700	17700	17700	17700	0
545	20241015	100200	43801190	17700	17620	17700	17610	81
546	20241015	100100	42374120	17700	17700	17700	17700	0
547	20241015	100000	42374120	17700	17620	17700	17620	20
548	20241015	095900	42020200	17640	17620	17640	17620	107
549	20241015	095800	40132820	17640	17640	17640	17640	0
550	20241015	095700	40132820	17640	17640	17640	17640	0
551	20241015	095600	40132820	17640	17640	17640	17640	4
552	20241015	095500	40062260	17700	17620	17700	17620	17
553	20241015	095400	39761760	17700	17640	17700	17640	100
554	20241015	095300	37994400	17640	17640	17640	17640	10
555	20241015	095200	37818000	17640	17640	17640	17640	0
556	20241015	095100	37818000	17640	17640	17640	17640	0
557	20241015	095000	37818000	17640	17620	17640	17620	6
558	20241015	094900	37712200	17630	17630	17630	17630	0
559	20241015	094800	37712200	17630	17630	17630	17630	0
560	20241015	094700	37712200	17630	17630	17630	17630	46
561	20241015	094600	36901220	17630	17630	17640	17630	13
562	20241015	094500	36671970	17640	17620	17640	17620	18
563	20241015	094400	36354470	17600	17600	17600	17600	0
564	20241015	094300	36354470	17600	17600	17600	17600	0
565	20241015	094200	36354470	17600	17630	17630	17600	59
566	20241015	094100	35315950	17630	17630	17630	17630	1
567	20241015	094000	35298320	17630	17610	17630	17610	15
568	20241015	093900	35033970	17620	17620	17620	17620	2
569	20241015	093800	34998730	17600	17600	17600	17600	0
570	20241015	093700	34998730	17600	17600	17600	17600	0
571	20241015	093600	34998730	17600	17610	17610	17600	199
572	20241015	093500	31495110	17630	17620	17630	17620	7
573	20241015	093400	31371730	17630	17640	17640	17630	6
574	20241015	093300	31265940	17630	17630	17630	17630	23
575	20241015	093200	30860450	17630	17630	17630	17630	0
576	20241015	093100	30860450	17630	17630	17630	17630	1
577	20241015	093000	30842820	17630	17610	17630	17610	24
578	20241015	092900	30419860	17620	17620	17620	17620	2
579	20241015	092800	30384620	17620	17620	17620	17620	29
580	20241015	092700	29873640	17620	17620	17620	17620	5
581	20241015	092600	29785540	17610	17610	17610	17610	30
582	20241015	092500	29257240	17620	17610	17620	17610	29
583	20241015	092400	28746310	17620	17620	17620	17620	0
584	20241015	092300	28746310	17620	17620	17620	17620	0
585	20241015	092200	28746310	17620	17630	17630	17620	21
586	20241015	092100	28376240	17630	17620	17630	17620	36
587	20241015	092000	27741860	17630	17610	17630	17610	7
588	20241015	091900	27618500	17620	17620	17620	17610	120
589	20241015	091800	25504240	17620	17630	17630	17620	23
590	20241015	091700	25098770	17660	17660	17660	17660	0
591	20241015	091600	25098770	17660	17630	17660	17630	78
592	20241015	091500	23723270	17630	17620	17640	17620	82
593	20241015	091400	22277240	17630	17630	17630	17630	63
594	20241015	091300	21166550	17630	17630	17630	17630	2
595	20241015	091200	21131290	17610	17620	17620	17610	50
596	20241015	091100	20250410	17630	17640	17640	17630	18
597	20241015	091000	19932960	17660	17650	17660	17640	80
598	20241015	090900	18521290	17650	17660	17660	17650	39
599	20241015	090800	17832600	17660	17660	17660	17660	11
600	20241015	090700	17638340	17660	17670	17670	17660	57
601	20241015	090600	16631220	17670	17670	17670	17670	0
602	20241015	090500	16631220	17670	17670	17670	17670	6
603	20241015	090400	16525200	17580	17580	17580	17580	0
604	20241015	090300	16525200	17580	17580	17580	17580	0
605	20241015	090200	16525200	17580	17580	17580	17580	0
606	20241015	090100	16525200	17580	17580	17580	17580	0
607	20241015	090000	16525200	17580	17580	17580	17580	940