KissMeData/082920/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195500	681140390	18590	18590	18590	18590	959
3	20241002	195400	681140390	18590	18590	18590	18590	0
4	20241002	195300	681140390	18590	18590	18590	18590	0
5	20241002	195200	681140390	18590	18590	18590	18590	0
6	20241002	195100	681140390	18590	18590	18590	18590	0
7	20241002	195000	681140390	18590	18590	18590	18590	0
8	20241002	194900	681140390	18590	18590	18590	18590	0
9	20241002	194800	681140390	18590	18590	18590	18590	0
10	20241002	194700	681140390	18590	18590	18590	18590	0
11	20241002	194600	681140390	18590	18590	18590	18590	0
12	20241002	194500	681140390	18590	18590	18590	18590	0
13	20241002	194400	681140390	18590	18590	18590	18590	0
14	20241002	194300	681140390	18590	18590	18590	18590	0
15	20241002	194200	681140390	18590	18590	18590	18590	0
16	20241002	194100	681140390	18590	18590	18590	18590	0
17	20241002	194000	681140390	18590	18590	18590	18590	0
18	20241002	193900	681140390	18590	18590	18590	18590	0
19	20241002	193800	681140390	18590	18590	18590	18590	0
20	20241002	193700	681140390	18590	18590	18590	18590	0
21	20241002	193600	681140390	18590	18590	18590	18590	0
22	20241002	193500	681140390	18590	18590	18590	18590	0
23	20241002	193400	681140390	18590	18590	18590	18590	0
24	20241002	193300	681140390	18590	18590	18590	18590	0
25	20241002	193200	681140390	18590	18590	18590	18590	0
26	20241002	193100	681140390	18590	18590	18590	18590	0
27	20241002	193000	681140390	18590	18590	18590	18590	0
28	20241002	192900	681140390	18590	18590	18590	18590	0
29	20241002	192800	681140390	18590	18590	18590	18590	0
30	20241002	192700	681140390	18590	18590	18590	18590	0
31	20241002	192600	681140390	18590	18590	18590	18590	0
32	20241002	192500	681140390	18590	18590	18590	18590	959
33	20241002	192400	681140390	18590	18590	18590	18590	0
34	20241002	192300	681140390	18590	18590	18590	18590	0
35	20241002	192200	681140390	18590	18590	18590	18590	0
36	20241002	192100	681140390	18590	18590	18590	18590	0
37	20241002	192000	681140390	18590	18590	18590	18590	0
38	20241002	191900	681140390	18590	18590	18590	18590	0
39	20241002	191800	681140390	18590	18590	18590	18590	0
40	20241002	191700	681140390	18590	18590	18590	18590	0
41	20241002	191600	681140390	18590	18590	18590	18590	0
42	20241002	191500	681140390	18590	18590	18590	18590	0
43	20241002	191400	681140390	18590	18590	18590	18590	0
44	20241002	191300	681140390	18590	18590	18590	18590	0
45	20241002	191200	681140390	18590	18590	18590	18590	0
46	20241002	191100	681140390	18590	18590	18590	18590	0
47	20241002	191000	681140390	18590	18590	18590	18590	0
48	20241002	190900	681140390	18590	18590	18590	18590	0
49	20241002	190800	681140390	18590	18590	18590	18590	0
50	20241002	190700	681140390	18590	18590	18590	18590	0
51	20241002	190600	681140390	18590	18590	18590	18590	0
52	20241002	190500	681140390	18590	18590	18590	18590	0
53	20241002	190400	681140390	18590	18590	18590	18590	0
54	20241002	190300	681140390	18590	18590	18590	18590	0
55	20241002	190200	681140390	18590	18590	18590	18590	0
56	20241002	190100	681140390	18590	18590	18590	18590	0
57	20241002	190000	681140390	18590	18590	18590	18590	0
58	20241002	185900	681140390	18590	18590	18590	18590	0
59	20241002	185800	681140390	18590	18590	18590	18590	0
60	20241002	185700	681140390	18590	18590	18590	18590	0
61	20241002	185600	681140390	18590	18590	18590	18590	0
62	20241002	185500	681140390	18590	18590	18590	18590	959
63	20241002	185400	681140390	18590	18590	18590	18590	0
64	20241002	185300	681140390	18590	18590	18590	18590	0
65	20241002	185200	681140390	18590	18590	18590	18590	0
66	20241002	185100	681140390	18590	18590	18590	18590	0
67	20241002	185000	681140390	18590	18590	18590	18590	0
68	20241002	184900	681140390	18590	18590	18590	18590	0
69	20241002	184800	681140390	18590	18590	18590	18590	0
70	20241002	184700	681140390	18590	18590	18590	18590	0
71	20241002	184600	681140390	18590	18590	18590	18590	0
72	20241002	184500	681140390	18590	18590	18590	18590	0
73	20241002	184400	681140390	18590	18590	18590	18590	0
74	20241002	184300	681140390	18590	18590	18590	18590	0
75	20241002	184200	681140390	18590	18590	18590	18590	0
76	20241002	184100	681140390	18590	18590	18590	18590	0
77	20241002	184000	681140390	18590	18590	18590	18590	0
78	20241002	183900	681140390	18590	18590	18590	18590	0
79	20241002	183800	681140390	18590	18590	18590	18590	0
80	20241002	183700	681140390	18590	18590	18590	18590	0
81	20241002	183600	681140390	18590	18590	18590	18590	0
82	20241002	183500	681140390	18590	18590	18590	18590	0
83	20241002	183400	681140390	18590	18590	18590	18590	0
84	20241002	183300	681140390	18590	18590	18590	18590	0
85	20241002	183200	681140390	18590	18590	18590	18590	0
86	20241002	183100	681140390	18590	18590	18590	18590	0
87	20241002	183000	681140390	18590	18590	18590	18590	0
88	20241002	182900	681140390	18590	18590	18590	18590	0
89	20241002	182800	681140390	18590	18590	18590	18590	0
90	20241002	182700	681140390	18590	18590	18590	18590	0
91	20241002	182600	681140390	18590	18590	18590	18590	0
92	20241002	182500	681140390	18590	18590	18590	18590	959
93	20241002	182400	681140390	18590	18590	18590	18590	0
94	20241002	182300	681140390	18590	18590	18590	18590	0
95	20241002	182200	681140390	18590	18590	18590	18590	0
96	20241002	182100	681140390	18590	18590	18590	18590	0
97	20241002	182000	681140390	18590	18590	18590	18590	0
98	20241002	181900	681140390	18590	18590	18590	18590	0
99	20241002	181800	681140390	18590	18590	18590	18590	0
100	20241002	181700	681140390	18590	18590	18590	18590	0
101	20241002	181600	681140390	18590	18590	18590	18590	0
102	20241002	181500	681140390	18590	18590	18590	18590	0
103	20241002	181400	681140390	18590	18590	18590	18590	0
104	20241002	181300	681140390	18590	18590	18590	18590	0
105	20241002	181200	681140390	18590	18590	18590	18590	0
106	20241002	181100	681140390	18590	18590	18590	18590	0
107	20241002	181000	681140390	18590	18590	18590	18590	0
108	20241002	180900	681140390	18590	18590	18590	18590	0
109	20241002	180800	681140390	18590	18590	18590	18590	0
110	20241002	180700	681140390	18590	18590	18590	18590	0
111	20241002	180600	681140390	18590	18590	18590	18590	0
112	20241002	180500	681140390	18590	18590	18590	18590	0
113	20241002	180400	681140390	18590	18590	18590	18590	0
114	20241002	180300	681140390	18590	18590	18590	18590	0
115	20241002	180200	681140390	18590	18590	18590	18590	0
116	20241002	180100	681140390	18590	18590	18590	18590	0
117	20241002	180000	681140390	18590	18590	18590	18590	0
118	20241002	175900	681140390	18590	18590	18590	18590	0
119	20241002	175800	681140390	18590	18590	18590	18590	0
120	20241002	175700	681140390	18590	18590	18590	18590	0
121	20241002	175600	681140390	18590	18590	18590	18590	0
122	20241002	175500	681140390	18590	18590	18590	18590	959
123	20241002	175400	681140390	18590	18590	18590	18590	0
124	20241002	175300	681140390	18590	18590	18590	18590	0
125	20241002	175200	681140390	18590	18590	18590	18590	0
126	20241002	175100	681140390	18590	18590	18590	18590	0
127	20241002	175000	681140390	18590	18590	18590	18590	0
128	20241002	174900	681140390	18590	18590	18590	18590	0
129	20241002	174800	681140390	18590	18590	18590	18590	0
130	20241002	174700	681140390	18590	18590	18590	18590	0
131	20241002	174600	681140390	18590	18590	18590	18590	0
132	20241002	174500	681140390	18590	18590	18590	18590	0
133	20241002	174400	681140390	18590	18590	18590	18590	0
134	20241002	174300	681140390	18590	18590	18590	18590	0
135	20241002	174200	681140390	18590	18590	18590	18590	0
136	20241002	174100	681140390	18590	18590	18590	18590	0
137	20241002	174000	681140390	18590	18590	18590	18590	0
138	20241002	173900	681140390	18590	18590	18590	18590	0
139	20241002	173800	681140390	18590	18590	18590	18590	0
140	20241002	173700	681140390	18590	18590	18590	18590	0
141	20241002	173600	681140390	18590	18590	18590	18590	0
142	20241002	173500	681140390	18590	18590	18590	18590	0
143	20241002	173400	681140390	18590	18590	18590	18590	0
144	20241002	173300	681140390	18590	18590	18590	18590	0
145	20241002	173200	681140390	18590	18590	18590	18590	0
146	20241002	173100	681140390	18590	18590	18590	18590	0
147	20241002	173000	681140390	18590	18590	18590	18590	0
148	20241002	172900	681140390	18590	18590	18590	18590	0
149	20241002	172800	681140390	18590	18590	18590	18590	0
150	20241002	172700	681140390	18590	18590	18590	18590	0
151	20241002	172600	681140390	18590	18590	18590	18590	0
152	20241002	172500	681140390	18590	18590	18590	18590	959
153	20241002	172400	681140390	18590	18590	18590	18590	0
154	20241002	172300	681140390	18590	18590	18590	18590	0
155	20241002	172200	681140390	18590	18590	18590	18590	0
156	20241002	172100	681140390	18590	18590	18590	18590	0
157	20241002	172000	681140390	18590	18590	18590	18590	0
158	20241002	171900	681140390	18590	18590	18590	18590	0
159	20241002	171800	681140390	18590	18590	18590	18590	0
160	20241002	171700	681140390	18590	18590	18590	18590	0
161	20241002	171600	681140390	18590	18590	18590	18590	0
162	20241002	171500	681140390	18590	18590	18590	18590	0
163	20241002	171400	681140390	18590	18590	18590	18590	0
164	20241002	171300	681140390	18590	18590	18590	18590	0
165	20241002	171200	681140390	18590	18590	18590	18590	0
166	20241002	171100	681140390	18590	18590	18590	18590	0
167	20241002	171000	681140390	18590	18590	18590	18590	0
168	20241002	170900	681140390	18590	18590	18590	18590	0
169	20241002	170800	681140390	18590	18590	18590	18590	0
170	20241002	170700	681140390	18590	18590	18590	18590	0
171	20241002	170600	681140390	18590	18590	18590	18590	0
172	20241002	170500	681140390	18590	18590	18590	18590	0
173	20241002	170400	681140390	18590	18590	18590	18590	0
174	20241002	170300	681140390	18590	18590	18590	18590	0
175	20241002	170200	681140390	18590	18590	18590	18590	0
176	20241002	170100	681140390	18590	18590	18590	18590	0
177	20241002	170000	681140390	18590	18590	18590	18590	0
178	20241002	165900	681140390	18590	18590	18590	18590	0
179	20241002	165800	681140390	18590	18590	18590	18590	0
180	20241002	165700	681140390	18590	18590	18590	18590	0
181	20241002	165600	681140390	18590	18590	18590	18590	0
182	20241002	165500	681140390	18590	18590	18590	18590	959
183	20241002	165400	681140390	18590	18590	18590	18590	0
184	20241002	165300	681140390	18590	18590	18590	18590	0
185	20241002	165200	681140390	18590	18590	18590	18590	0
186	20241002	165100	681140390	18590	18590	18590	18590	0
187	20241002	165000	681140390	18590	18590	18590	18590	0
188	20241002	164900	681140390	18590	18590	18590	18590	0
189	20241002	164800	681140390	18590	18590	18590	18590	0
190	20241002	164700	681140390	18590	18590	18590	18590	0
191	20241002	164600	681140390	18590	18590	18590	18590	0
192	20241002	164500	681140390	18590	18590	18590	18590	0
193	20241002	164400	681140390	18590	18590	18590	18590	0
194	20241002	164300	681140390	18590	18590	18590	18590	0
195	20241002	164200	681140390	18590	18590	18590	18590	0
196	20241002	164100	681140390	18590	18590	18590	18590	0
197	20241002	164000	681140390	18590	18590	18590	18590	0
198	20241002	163900	681140390	18590	18590	18590	18590	0
199	20241002	163800	681140390	18590	18590	18590	18590	0
200	20241002	163700	681140390	18590	18590	18590	18590	0
201	20241002	163600	681140390	18590	18590	18590	18590	0
202	20241002	163500	681140390	18590	18590	18590	18590	0
203	20241002	163400	681140390	18590	18590	18590	18590	0
204	20241002	163300	681140390	18590	18590	18590	18590	0
205	20241002	163200	681140390	18590	18590	18590	18590	0
206	20241002	163100	681140390	18590	18590	18590	18590	0
207	20241002	163000	681140390	18590	18590	18590	18590	0
208	20241002	162900	681140390	18590	18590	18590	18590	0
209	20241002	162800	681140390	18590	18590	18590	18590	0
210	20241002	162700	681140390	18590	18590	18590	18590	0
211	20241002	162600	681140390	18590	18590	18590	18590	0
212	20241002	162500	681140390	18590	18590	18590	18590	959
213	20241002	162400	681140390	18590	18590	18590	18590	0
214	20241002	162300	681140390	18590	18590	18590	18590	0
215	20241002	162200	681140390	18590	18590	18590	18590	0
216	20241002	162100	681140390	18590	18590	18590	18590	0
217	20241002	162000	681140390	18590	18590	18590	18590	0
218	20241002	161900	681140390	18590	18590	18590	18590	0
219	20241002	161800	681140390	18590	18590	18590	18590	0
220	20241002	161700	681140390	18590	18590	18590	18590	0
221	20241002	161600	681140390	18590	18590	18590	18590	0
222	20241002	161500	681140390	18590	18590	18590	18590	0
223	20241002	161400	681140390	18590	18590	18590	18590	0
224	20241002	161300	681140390	18590	18590	18590	18590	0
225	20241002	161200	681140390	18590	18590	18590	18590	0
226	20241002	161100	681140390	18590	18590	18590	18590	0
227	20241002	161000	681140390	18590	18590	18590	18590	0
228	20241002	160900	681140390	18590	18590	18590	18590	0
229	20241002	160800	681140390	18590	18590	18590	18590	0
230	20241002	160700	681140390	18590	18590	18590	18590	0
231	20241002	160600	681140390	18590	18590	18590	18590	0
232	20241002	160500	681140390	18590	18590	18590	18590	0
233	20241002	160400	681140390	18590	18590	18590	18590	0
234	20241002	160300	681140390	18590	18590	18590	18590	0
235	20241002	160200	681140390	18590	18590	18590	18590	0
236	20241002	160100	681140390	18590	18590	18590	18590	0
237	20241002	160000	681140390	18590	18590	18590	18590	0
238	20241002	155900	681140390	18590	18590	18590	18590	0
239	20241002	155800	681140390	18590	18590	18590	18590	0
240	20241002	155700	681140390	18590	18590	18590	18590	0
241	20241002	155600	681140390	18590	18590	18590	18590	0
242	20241002	155500	681140390	18590	18590	18590	18590	959
243	20241002	155400	681140390	18590	18590	18590	18590	0
244	20241002	155300	681140390	18590	18590	18590	18590	0
245	20241002	155200	681140390	18590	18590	18590	18590	0
246	20241002	155100	681140390	18590	18590	18590	18590	0
247	20241002	155000	681140390	18590	18590	18590	18590	0
248	20241002	154900	681140390	18590	18590	18590	18590	0
249	20241002	154800	681140390	18590	18590	18590	18590	0
250	20241002	154700	681140390	18590	18590	18590	18590	0
251	20241002	154600	681140390	18590	18590	18590	18590	0
252	20241002	154500	681140390	18590	18590	18590	18590	0
253	20241002	154400	681140390	18590	18590	18590	18590	0
254	20241002	154300	681140390	18590	18590	18590	18590	0
255	20241002	154200	681140390	18590	18590	18590	18590	0
256	20241002	154100	681140390	18590	18590	18590	18590	0
257	20241002	154000	681140390	18590	18590	18590	18590	0
258	20241002	153900	681140390	18590	18590	18590	18590	0
259	20241002	153800	681140390	18590	18590	18590	18590	0
260	20241002	153700	681140390	18590	18590	18590	18590	0
261	20241002	153600	681140390	18590	18590	18590	18590	0
262	20241002	153500	681140390	18590	18590	18590	18590	0
263	20241002	153400	681140390	18590	18590	18590	18590	0
264	20241002	153300	681140390	18590	18590	18590	18590	0
265	20241002	153200	681140390	18590	18590	18590	18590	0
266	20241002	153100	681140390	18590	18590	18590	18590	0
267	20241002	153000	681140390	18590	18590	18590	18590	959
268	20241002	152900	663312580	18600	18600	18600	18600	0
269	20241002	152800	663312580	18600	18600	18600	18600	0
270	20241002	152700	663312580	18600	18600	18600	18600	0
271	20241002	152600	663312580	18600	18600	18600	18600	0
272	20241002	152500	663312580	18600	18600	18600	18600	0
273	20241002	152400	663312580	18600	18600	18600	18600	0
274	20241002	152300	663312580	18600	18600	18600	18600	0
275	20241002	152200	663312580	18600	18600	18600	18600	0
276	20241002	152100	663312580	18600	18600	18600	18600	0
277	20241002	152000	663312580	18600	18600	18600	18600	0
278	20241002	151900	663312580	18600	18590	18600	18590	24
279	20241002	151800	662866380	18600	18600	18610	18600	156
280	20241002	151700	659964770	18600	18590	18600	18590	90
281	20241002	151600	658291120	18590	18600	18600	18590	6
282	20241002	151500	658179560	18600	18600	18600	18600	0
283	20241002	151400	658179560	18600	18600	18600	18600	0
284	20241002	151300	658179560	18600	18600	18600	18600	5
285	20241002	151200	658086560	18610	18610	18610	18610	0
286	20241002	151100	658086560	18610	18610	18610	18610	1
287	20241002	151000	658067950	18580	18580	18580	18580	43
288	20241002	150900	657269010	18620	18620	18620	18620	0
289	20241002	150800	657269010	18620	18620	18620	18620	0
290	20241002	150700	657269010	18620	18620	18620	18620	0
291	20241002	150600	657269010	18620	18620	18620	18620	0
292	20241002	150500	657269010	18620	18620	18620	18620	0
293	20241002	150400	657269010	18620	18620	18620	18620	1
294	20241002	150300	657250390	18580	18580	18580	18580	10
295	20241002	150200	657064590	18580	18580	18580	18580	3
296	20241002	150100	657008850	18570	18600	18600	18570	207
297	20241002	150000	653162910	18600	18600	18600	18600	1
298	20241002	145900	653144310	18600	18600	18600	18600	0
299	20241002	145800	653144310	18600	18600	18600	18600	0
300	20241002	145700	653144310	18600	18600	18600	18600	0
301	20241002	145600	653144310	18600	18600	18600	18600	1
302	20241002	145500	653125710	18640	18580	18640	18570	375
303	20241002	145400	646158300	18590	18590	18590	18590	0
304	20241002	145300	646158300	18590	18590	18590	18590	310
305	20241002	145200	640395400	18600	18600	18600	18600	0
306	20241002	145100	640395400	18600	18600	18600	18600	148
307	20241002	145000	637642600	18590	18590	18590	18590	0
308	20241002	144900	637642600	18590	18590	18590	18590	11
309	20241002	144800	637438110	18600	18600	18600	18600	0
310	20241002	144700	637438110	18600	18600	18600	18600	0
311	20241002	144600	637438110	18600	18600	18600	18600	1
312	20241002	144500	637419510	18600	18600	18600	18600	0
313	20241002	144400	637419510	18600	18600	18600	18600	0
314	20241002	144300	637419510	18600	18600	18600	18600	1
315	20241002	144200	637400910	18580	18580	18580	18580	0
316	20241002	144100	637400910	18580	18580	18580	18580	0
317	20241002	144000	637400910	18580	18580	18580	18580	0
318	20241002	143900	637400910	18580	18600	18600	18580	517
319	20241002	143800	627791850	18590	18590	18590	18590	0
320	20241002	143700	627791850	18590	18590	18590	18590	0
321	20241002	143600	627791850	18590	18640	18640	18590	628
322	20241002	143500	616099780	18670	18670	18670	18670	0
323	20241002	143400	616099780	18670	18670	18670	18670	160
324	20241002	143300	613112580	18670	18670	18670	18670	0
325	20241002	143200	613112580	18670	18670	18670	18670	0
326	20241002	143100	613112580	18670	18670	18670	18670	0
327	20241002	143000	613112580	18670	18670	18670	18670	5
328	20241002	142900	613019230	18670	18670	18670	18670	2
329	20241002	142800	612981890	18670	18670	18670	18670	0
330	20241002	142700	612981890	18670	18670	18670	18670	1
331	20241002	142600	612963220	18680	18680	18680	18680	0
332	20241002	142500	612963220	18680	18680	18680	18680	0
333	20241002	142400	612963220	18680	18680	18680	18680	10
334	20241002	142300	612776420	18680	18680	18680	18680	0
335	20241002	142200	612776420	18680	18680	18680	18680	0
336	20241002	142100	612776420	18680	18680	18680	18680	1
337	20241002	142000	612757740	18620	18620	18620	18620	0
338	20241002	141900	612757740	18620	18620	18620	18620	3
339	20241002	141800	612701880	18630	18630	18630	18630	0
340	20241002	141700	612701880	18630	18630	18630	18630	0
341	20241002	141600	612701880	18630	18630	18630	18630	133
342	20241002	141500	610224090	18630	18630	18630	18630	0
343	20241002	141400	610224090	18630	18630	18630	18630	1
344	20241002	141300	610205460	18630	18650	18650	18630	22
345	20241002	141200	609795300	18650	18650	18650	18650	0
346	20241002	141100	609795300	18650	18650	18650	18650	48
347	20241002	141000	608900100	18650	18650	18650	18650	1
348	20241002	140900	608881450	18650	18650	18650	18650	0
349	20241002	140800	608881450	18650	18650	18650	18650	0
350	20241002	140700	608881450	18650	18650	18650	18650	6
351	20241002	140600	608769550	18630	18630	18630	18630	1
352	20241002	140500	608750920	18650	18650	18650	18650	1
353	20241002	140400	608732270	18630	18630	18630	18630	0
354	20241002	140300	608732270	18630	18630	18630	18630	0
355	20241002	140200	608732270	18630	18630	18630	18630	0
356	20241002	140100	608732270	18630	18630	18630	18630	0
357	20241002	140000	608732270	18630	18630	18630	18630	0
358	20241002	135900	608732270	18630	18610	18630	18610	93
359	20241002	135800	607001340	18610	18610	18610	18610	0
360	20241002	135700	607001340	18610	18610	18610	18610	0
361	20241002	135600	607001340	18610	18610	18610	18610	5
362	20241002	135500	606908290	18600	18600	18600	18600	0
363	20241002	135400	606908290	18600	18600	18600	18600	0
364	20241002	135300	606908290	18600	18600	18600	18600	1
365	20241002	135200	606889690	18600	18600	18600	18600	1
366	20241002	135100	606871090	18590	18590	18590	18590	1
367	20241002	135000	606852500	18580	18580	18580	18580	0
368	20241002	134900	606852500	18580	18580	18580	18580	0
369	20241002	134800	606852500	18580	18580	18580	18580	0
370	20241002	134700	606852500	18580	18580	18580	18580	0
371	20241002	134600	606852500	18580	18590	18590	18580	619
372	20241002	134500	595350450	18610	18610	18610	18610	1
373	20241002	134400	595331840	18610	18610	18610	18610	0
374	20241002	134300	595331840	18610	18610	18610	18610	0
375	20241002	134200	595331840	18610	18610	18610	18610	1
376	20241002	134100	595313230	18580	18580	18580	18580	0
377	20241002	134000	595313230	18580	18580	18580	18580	0
378	20241002	133900	595313230	18580	18580	18580	18580	0
379	20241002	133800	595313230	18580	18580	18580	18580	0
380	20241002	133700	595313230	18580	18580	18580	18580	0
381	20241002	133600	595313230	18580	18580	18580	18580	0
382	20241002	133500	595313230	18580	18580	18580	18580	0
383	20241002	133400	595313230	18580	18580	18580	18580	0
384	20241002	133300	595313230	18580	18580	18580	18580	0
385	20241002	133200	595313230	18580	18580	18580	18580	0
386	20241002	133100	595313230	18580	18640	18640	18580	3330
387	20241002	133000	533258830	18620	18620	18620	18620	600
388	20241002	132900	522086830	18620	18620	18620	18570	342
389	20241002	132800	515726470	18610	18610	18610	18610	0
390	20241002	132700	515726470	18610	18620	18620	18610	238
391	20241002	132600	511297270	18620	18620	18620	18610	364
392	20241002	132500	504521390	18650	18650	18650	18650	1
393	20241002	132400	504502740	18650	18650	18650	18650	0
394	20241002	132300	504502740	18650	18650	18650	18650	0
395	20241002	132200	504502740	18650	18650	18650	18650	0
396	20241002	132100	504502740	18650	18650	18650	18650	0
397	20241002	132000	504502740	18650	18650	18650	18650	0
398	20241002	131900	504502740	18650	18650	18650	18650	1
399	20241002	131800	504484090	18610	18610	18610	18610	1
400	20241002	131700	504465480	18560	18560	18560	18560	0
401	20241002	131600	504465480	18560	18650	18710	18560	9208
402	20241002	131500	332429810	18690	18690	18690	18690	0
403	20241002	131400	332429810	18690	18690	18690	18690	2
404	20241002	131300	332392430	18650	18650	18650	18650	0
405	20241002	131200	332392430	18650	18650	18650	18650	0
406	20241002	131100	332392430	18650	18650	18650	18650	1
407	20241002	131000	332373780	18650	18650	18650	18650	4
408	20241002	130900	332299180	18650	18650	18650	18650	4
409	20241002	130800	332224580	18650	18650	18650	18650	0
410	20241002	130700	332224580	18650	18650	18650	18650	0
411	20241002	130600	332224580	18650	18690	18690	18650	69
412	20241002	130500	330937260	18700	18700	18700	18700	0
413	20241002	130400	330937260	18700	18700	18700	18700	26
414	20241002	130300	330451060	18700	18700	18700	18700	0
415	20241002	130200	330451060	18700	18700	18700	18700	10
416	20241002	130100	330264060	18700	18690	18700	18690	650
417	20241002	130000	318110730	18690	18690	18690	18690	2
418	20241002	125900	318073350	18690	18680	18690	18670	5
419	20241002	125800	317979960	18690	18690	18690	18690	104
420	20241002	125700	316036200	18700	18700	18700	18700	0
421	20241002	125600	316036200	18700	18710	18720	18700	13
422	20241002	125500	315792970	18710	18710	18710	18710	0
423	20241002	125400	315792970	18710	18710	18710	18710	1
424	20241002	125300	315774260	18730	18730	18740	18730	4
425	20241002	125200	315699320	18750	18750	18750	18750	0
426	20241002	125100	315699320	18750	18750	18750	18750	127
427	20241002	125000	313318070	18760	18730	18760	18730	909
428	20241002	124900	296284070	18730	18730	18730	18730	0
429	20241002	124800	296284070	18730	18730	18730	18730	1
430	20241002	124700	296265340	18730	18690	18730	18690	143
431	20241002	124600	293591510	18690	18690	18690	18690	0
432	20241002	124500	293591510	18690	18690	18690	18690	0
433	20241002	124400	293591510	18690	18690	18690	18690	0
434	20241002	124300	293591510	18690	18690	18690	18690	0
435	20241002	124200	293591510	18690	18690	18690	18690	0
436	20241002	124100	293591510	18690	18690	18690	18690	0
437	20241002	124000	293591510	18690	18640	18690	18640	96
438	20241002	123900	291800420	18690	18690	18690	18640	455
439	20241002	123800	283314270	18690	18690	18690	18690	0
440	20241002	123700	283314270	18690	18680	18690	18680	34
441	20241002	123600	282679080	18650	18650	18650	18650	1
442	20241002	123500	282660430	18690	18690	18690	18690	0
443	20241002	123400	282660430	18690	18690	18690	18690	0
444	20241002	123300	282660430	18690	18690	18690	18690	0
445	20241002	123200	282660430	18690	18690	18690	18690	0
446	20241002	123100	282660430	18690	18690	18690	18690	0
447	20241002	123000	282660430	18690	18690	18690	18690	1
448	20241002	122900	282641740	18690	18690	18690	18690	0
449	20241002	122800	282641740	18690	18690	18690	18690	6
450	20241002	122700	282529600	18620	18620	18620	18620	0
451	20241002	122600	282529600	18620	18620	18620	18620	0
452	20241002	122500	282529600	18620	18620	18620	18620	0
453	20241002	122400	282529600	18620	18620	18620	18620	0
454	20241002	122300	282529600	18620	18620	18620	18620	2
455	20241002	122200	282492360	18610	18610	18610	18610	0
456	20241002	122100	282492360	18610	18610	18610	18610	1
457	20241002	122000	282473750	18600	18600	18600	18600	0
458	20241002	121900	282473750	18600	18600	18600	18600	0
459	20241002	121800	282473750	18600	18600	18600	18600	0
460	20241002	121700	282473750	18600	18600	18600	18600	0
461	20241002	121600	282473750	18600	18600	18600	18600	0
462	20241002	121500	282473750	18600	18600	18600	18600	0
463	20241002	121400	282473750	18600	18600	18600	18600	0
464	20241002	121300	282473750	18600	18600	18600	18600	0
465	20241002	121200	282473750	18600	18600	18600	18600	0
466	20241002	121100	282473750	18600	18600	18600	18600	3
467	20241002	121000	282417950	18600	18600	18600	18600	67
468	20241002	120900	281171750	18600	18600	18600	18600	0
469	20241002	120800	281171750	18600	18600	18600	18600	0
470	20241002	120700	281171750	18600	18640	18640	18600	1052
471	20241002	120600	261564910	18610	18610	18610	18610	0
472	20241002	120500	261564910	18610	18610	18610	18610	18
473	20241002	120400	261229930	18620	18650	18650	18620	212
474	20241002	120300	257277730	18730	18730	18730	18730	3
475	20241002	120200	257221540	18730	18650	18730	18650	106
476	20241002	120100	255243360	18730	18730	18730	18730	0
477	20241002	120000	255243360	18730	18730	18730	18730	4
478	20241002	115900	255168440	18730	18730	18730	18730	0
479	20241002	115800	255168440	18730	18730	18730	18730	0
480	20241002	115700	255168440	18730	18730	18730	18730	0
481	20241002	115600	255168440	18730	18730	18730	18730	6
482	20241002	115500	255056060	18730	18730	18730	18730	1
483	20241002	115400	255037330	18730	18730	18730	18730	1
484	20241002	115300	255018600	18730	18730	18730	18730	0
485	20241002	115200	255018600	18730	18730	18730	18730	0
486	20241002	115100	255018600	18730	18730	18730	18730	2
487	20241002	115000	254981140	18730	18730	18730	18730	0
488	20241002	114900	254981140	18730	18650	18730	18650	14
489	20241002	114800	254719560	18650	18650	18650	18650	0
490	20241002	114700	254719560	18650	18650	18650	18650	8
491	20241002	114600	254570360	18650	18650	18650	18650	0
492	20241002	114500	254570360	18650	18650	18650	18650	0
493	20241002	114400	254570360	18650	18670	18670	18650	14
494	20241002	114300	254309130	18730	18730	18730	18730	0
495	20241002	114200	254309130	18730	18730	18730	18730	4
496	20241002	114100	254234210	18730	18730	18730	18730	0
497	20241002	114000	254234210	18730	18730	18730	18730	0
498	20241002	113900	254234210	18730	18730	18730	18730	1
499	20241002	113800	254215480	18740	18740	18740	18740	0
500	20241002	113700	254215480	18740	18740	18740	18740	0
501	20241002	113600	254215480	18740	18740	18740	18740	0
502	20241002	113500	254215480	18740	18740	18740	18740	0
503	20241002	113400	254215480	18740	18740	18740	18740	89
504	20241002	113300	252547620	18740	18740	18740	18740	0
505	20241002	113200	252547620	18740	18740	18740	18740	2
506	20241002	113100	252510140	18740	18740	18740	18740	0
507	20241002	113000	252510140	18740	18740	18740	18740	0
508	20241002	112900	252510140	18740	18740	18740	18740	0
509	20241002	112800	252510140	18740	18740	18740	18740	0
510	20241002	112700	252510140	18740	18740	18740	18740	1
511	20241002	112600	252491400	18740	18640	18740	18640	5
512	20241002	112500	252398000	18610	18610	18610	18610	0
513	20241002	112400	252398000	18610	18610	18610	18610	0
514	20241002	112300	252398000	18610	18610	18610	18610	0
515	20241002	112200	252398000	18610	18710	18740	18610	124
516	20241002	112100	250082230	18720	18730	18730	18720	28
517	20241002	112000	249557820	18740	18740	18740	18740	5
518	20241002	111900	249464120	18740	18750	18750	18740	104
519	20241002	111800	247515120	18750	18760	18760	18750	19
520	20241002	111700	247158850	18750	18700	18750	18700	362
521	20241002	111600	240383210	18700	18690	18700	18690	166
522	20241002	111500	237280450	18690	18690	18690	18690	13
523	20241002	111400	237037480	18690	18690	18690	18690	2
524	20241002	111300	237000100	18690	18690	18690	18690	2
525	20241002	111200	236962720	18690	18690	18690	18690	0
526	20241002	111100	236962720	18690	18690	18690	18690	5
527	20241002	111000	236869270	18690	18690	18690	18690	0
528	20241002	110900	236869270	18690	18690	18690	18690	1
529	20241002	110800	236850580	18680	18680	18680	18680	30
530	20241002	110700	236290180	18690	18680	18690	18680	20
531	20241002	110600	235916500	18680	18680	18680	18680	0
532	20241002	110500	235916500	18680	18670	18680	18670	64
533	20241002	110400	234721030	18690	18690	18690	18690	0
534	20241002	110300	234721030	18690	18640	18690	18620	265
535	20241002	110200	229785340	18640	18640	18640	18640	9
536	20241002	110100	229617580	18620	18620	18620	18620	17
537	20241002	110000	229301040	18640	18690	18690	18620	140
538	20241002	105900	226689710	18690	18690	18690	18690	0
539	20241002	105800	226689710	18690	18690	18690	18690	2
540	20241002	105700	226652330	18690	18690	18690	18690	0
541	20241002	105600	226652330	18690	18690	18690	18690	1
542	20241002	105500	226633640	18690	18690	18690	18690	53
543	20241002	105400	225643070	18690	18690	18690	18690	0
544	20241002	105300	225643070	18690	18670	18690	18670	40
545	20241002	105200	224895670	18670	18680	18680	18670	172
546	20241002	105100	221684210	18670	18650	18670	18650	251
547	20241002	105000	217000400	18650	18660	18660	18650	126
548	20241002	104900	214650080	18660	18670	18670	18660	6
549	20241002	104800	214538070	18670	18670	18670	18670	2
550	20241002	104700	214500730	18680	18680	18680	18680	6
551	20241002	104600	214388650	18670	18670	18670	18670	0
552	20241002	104500	214388650	18670	18680	18680	18670	87
553	20241002	104400	212764320	18690	18690	18690	18690	0
554	20241002	104300	212764320	18690	18690	18690	18690	0
555	20241002	104200	212764320	18690	18690	18690	18690	4
556	20241002	104100	212689560	18690	18690	18690	18690	5
557	20241002	104000	212596110	18710	18710	18710	18710	0
558	20241002	103900	212596110	18710	18710	18710	18710	0
559	20241002	103800	212596110	18710	18710	18710	18710	1
560	20241002	103700	212577400	18710	18680	18710	18680	14
561	20241002	103600	212315850	18680	18680	18680	18680	22
562	20241002	103500	211904890	18710	18710	18710	18710	4
563	20241002	103400	211830050	18710	18710	18710	18710	1
564	20241002	103300	211811340	18710	18680	18710	18680	280
565	20241002	103200	206579910	18680	18680	18680	18680	0
566	20241002	103100	206579910	18680	18680	18680	18680	0
567	20241002	103000	206579910	18680	18680	18680	18680	0
568	20241002	102900	206579910	18680	18660	18680	18660	3
569	20241002	102800	206523910	18650	18650	18670	18650	10
570	20241002	102700	206337360	18640	18640	18640	18640	1
571	20241002	102600	206318720	18650	18640	18650	18640	7
572	20241002	102500	206188230	18640	18640	18640	18640	0
573	20241002	102400	206188230	18640	18640	18640	18640	2
574	20241002	102300	206150950	18640	18640	18640	18640	0
575	20241002	102200	206150950	18640	18640	18640	18640	0
576	20241002	102100	206150950	18640	18640	18640	18640	0
577	20241002	102000	206150950	18640	18640	18640	18640	3
578	20241002	101900	206095030	18650	18580	18650	18560	5
579	20241002	101800	206002110	18660	18660	18660	18660	0
580	20241002	101700	206002110	18660	18660	18660	18660	1
581	20241002	101600	205983450	18670	18620	18670	18620	50
582	20241002	101500	205052100	18620	18620	18620	18620	126
583	20241002	101400	202705980	18490	18510	18510	18490	68
584	20241002	101300	201447980	18690	18680	18690	18680	59
585	20241002	101200	200345850	18770	18770	18770	18770	0
586	20241002	101100	200345850	18770	18620	18770	18300	2995
587	20241002	101000	144815230	18620	18620	18620	18620	1
588	20241002	100900	144796610	18620	18560	18620	18540	644
589	20241002	100800	132844350	18560	18540	18560	18540	65
590	20241002	100700	131638270	18530	18610	18610	18530	346
591	20241002	100600	125213690	18620	18620	18620	18620	20
592	20241002	100500	124841290	18620	18620	18620	18620	0
593	20241002	100400	124841290	18620	18630	18630	18620	16
594	20241002	100300	124543320	18630	18630	18630	18630	1
595	20241002	100200	124524690	18620	18620	18620	18620	40
596	20241002	100100	123779890	18630	18630	18630	18630	1
597	20241002	100000	123761260	18630	18630	18630	18630	1
598	20241002	095900	123742630	18640	18640	18640	18640	0
599	20241002	095800	123742630	18640	18640	18640	18640	0
600	20241002	095700	123742630	18640	18640	18640	18640	0
601	20241002	095600	123742630	18640	18640	18640	18640	0
602	20241002	095500	123742630	18640	18640	18640	18640	0
603	20241002	095400	123742630	18640	18640	18640	18640	0
604	20241002	095300	123742630	18640	18640	18640	18640	0
605	20241002	095200	123742630	18640	18640	18640	18640	0
606	20241002	095100	123742630	18640	18640	18640	18640	0
607	20241002	095000	123742630	18640	18640	18640	18640	16
608	20241002	094900	123444390	18640	18640	18640	18640	7
609	20241002	094800	123313910	18640	18640	18640	18640	2
610	20241002	094700	123276630	18640	18640	18640	18640	5
611	20241002	094600	123183430	18640	18640	18640	18640	14
612	20241002	094500	122922470	18640	18640	18640	18640	14
613	20241002	094400	122661510	18640	18640	18640	18640	2
614	20241002	094300	122624230	18640	18640	18640	18640	14
615	20241002	094200	122363270	18640	18640	18640	18640	1
616	20241002	094100	122344630	18590	18600	18600	18590	221
617	20241002	094000	118234190	18600	18600	18600	18600	10
618	20241002	093900	118048190	18600	18600	18600	18600	3
619	20241002	093800	117992390	18590	18600	18600	18590	14
620	20241002	093700	117732080	18600	18600	18600	18600	11
621	20241002	093600	117527480	18600	18600	18600	18600	2
622	20241002	093500	117490280	18600	18600	18600	18600	8
623	20241002	093400	117341480	18590	18580	18600	18560	92
624	20241002	093300	115631280	18560	18580	18580	18560	19
625	20241002	093200	115278360	18590	18590	18590	18590	4
626	20241002	093100	115204000	18590	18590	18590	18590	1
627	20241002	093000	115185410	18590	18560	18590	18560	3
628	20241002	092900	115129700	18560	18590	18590	18560	54
629	20241002	092800	114126950	18590	18590	18590	18590	2
630	20241002	092700	114089770	18600	18600	18600	18600	0
631	20241002	092600	114089770	18600	18600	18600	18600	0
632	20241002	092500	114089770	18600	18600	18600	18600	50
633	20241002	092400	113159770	18600	18600	18600	18600	0
634	20241002	092300	113159770	18600	18600	18600	18600	8
635	20241002	092200	113010970	18600	18600	18600	18600	1
636	20241002	092100	112992370	18600	18610	18610	18600	6
637	20241002	092000	112880750	18610	18610	18610	18610	2
638	20241002	091900	112843530	18610	18590	18610	18500	199
639	20241002	091800	109144790	18590	18600	18600	18500	108
640	20241002	091700	107137500	18600	18600	18600	18600	0
641	20241002	091600	107137500	18600	18600	18600	18600	2
642	20241002	091500	107100300	18600	18600	18600	18600	6
643	20241002	091400	106988700	18600	18600	18600	18600	15
644	20241002	091300	106709700	18600	18590	18600	18590	12
645	20241002	091200	106486590	18530	18480	18590	18480	8
646	20241002	091100	106338540	18480	18690	18690	18470	118
647	20241002	091000	104156920	18690	18550	18800	18450	4127
648	20241002	090900	27336430	18590	18550	18590	18470	86
649	20241002	090800	25740890	18550	18580	18590	18550	65
650	20241002	090700	24532960	18580	18580	18580	18460	74
651	20241002	090600	23158760	18580	18590	18590	18460	15
652	20241002	090500	22881610	18600	18600	18600	18600	0
653	20241002	090400	22881610	18600	18420	18600	18420	211
654	20241002	090300	18991850	18420	18450	18450	18420	6
655	20241002	090200	18881180	18450	18460	18480	18450	86
656	20241002	090100	17293290	18460	18640	18640	18460	80
657	20241002	090000	15814500	18650	18650	18650	18480	850