KissMeData/023590/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191200	651227870	18550	18550	18550	18550	96
3	20241007	191100	651227870	18550	18550	18550	18550	0
4	20241007	191000	651227870	18550	18550	18550	18550	0
5	20241007	190900	651227870	18550	18550	18550	18550	0
6	20241007	190800	651227870	18550	18550	18550	18550	0
7	20241007	190700	651227870	18550	18550	18550	18550	0
8	20241007	190600	651227870	18550	18550	18550	18550	0
9	20241007	190500	651227870	18550	18550	18550	18550	0
10	20241007	190400	651227870	18550	18550	18550	18550	0
11	20241007	190300	651227870	18550	18550	18550	18550	0
12	20241007	190200	651227870	18550	18550	18550	18550	0
13	20241007	190100	651227870	18550	18550	18550	18550	0
14	20241007	190000	651227870	18550	18550	18550	18550	0
15	20241007	185900	651227870	18550	18550	18550	18550	0
16	20241007	185800	651227870	18550	18550	18550	18550	0
17	20241007	185700	651227870	18550	18550	18550	18550	0
18	20241007	185600	651227870	18550	18550	18550	18550	0
19	20241007	185500	651227870	18550	18550	18550	18550	0
20	20241007	185400	651227870	18550	18550	18550	18550	0
21	20241007	185300	651227870	18550	18550	18550	18550	0
22	20241007	185200	651227870	18550	18550	18550	18550	0
23	20241007	185100	651227870	18550	18550	18550	18550	0
24	20241007	185000	651227870	18550	18550	18550	18550	0
25	20241007	184900	651227870	18550	18550	18550	18550	0
26	20241007	184800	651227870	18550	18550	18550	18550	0
27	20241007	184700	651227870	18550	18550	18550	18550	0
28	20241007	184600	651227870	18550	18550	18550	18550	0
29	20241007	184500	651227870	18550	18550	18550	18550	0
30	20241007	184400	651227870	18550	18550	18550	18550	0
31	20241007	184300	651227870	18550	18550	18550	18550	0
32	20241007	184200	651227870	18550	18550	18550	18550	96
33	20241007	184100	651227870	18550	18550	18550	18550	0
34	20241007	184000	651227870	18550	18550	18550	18550	0
35	20241007	183900	651227870	18550	18550	18550	18550	0
36	20241007	183800	651227870	18550	18550	18550	18550	0
37	20241007	183700	651227870	18550	18550	18550	18550	0
38	20241007	183600	651227870	18550	18550	18550	18550	0
39	20241007	183500	651227870	18550	18550	18550	18550	0
40	20241007	183400	651227870	18550	18550	18550	18550	0
41	20241007	183300	651227870	18550	18550	18550	18550	0
42	20241007	183200	651227870	18550	18550	18550	18550	0
43	20241007	183100	651227870	18550	18550	18550	18550	0
44	20241007	183000	651227870	18550	18550	18550	18550	0
45	20241007	182900	651227870	18550	18550	18550	18550	0
46	20241007	182800	651227870	18550	18550	18550	18550	0
47	20241007	182700	651227870	18550	18550	18550	18550	0
48	20241007	182600	651227870	18550	18550	18550	18550	0
49	20241007	182500	651227870	18550	18550	18550	18550	0
50	20241007	182400	651227870	18550	18550	18550	18550	0
51	20241007	182300	651227870	18550	18550	18550	18550	0
52	20241007	182200	651227870	18550	18550	18550	18550	0
53	20241007	182100	651227870	18550	18550	18550	18550	0
54	20241007	182000	651227870	18550	18550	18550	18550	0
55	20241007	181900	651227870	18550	18550	18550	18550	0
56	20241007	181800	651227870	18550	18550	18550	18550	0
57	20241007	181700	651227870	18550	18550	18550	18550	0
58	20241007	181600	651227870	18550	18550	18550	18550	0
59	20241007	181500	651227870	18550	18550	18550	18550	0
60	20241007	181400	651227870	18550	18550	18550	18550	0
61	20241007	181300	651227870	18550	18550	18550	18550	0
62	20241007	181200	651227870	18550	18550	18550	18550	96
63	20241007	181100	651227870	18550	18550	18550	18550	0
64	20241007	181000	651227870	18550	18550	18550	18550	0
65	20241007	180900	651227870	18550	18550	18550	18550	0
66	20241007	180800	651227870	18550	18550	18550	18550	0
67	20241007	180700	651227870	18550	18550	18550	18550	0
68	20241007	180600	651227870	18550	18550	18550	18550	0
69	20241007	180500	651227870	18550	18550	18550	18550	0
70	20241007	180400	651227870	18550	18550	18550	18550	0
71	20241007	180300	651227870	18550	18550	18550	18550	0
72	20241007	180200	651227870	18550	18550	18550	18550	0
73	20241007	180100	651227870	18550	18550	18550	18550	0
74	20241007	180000	651227870	18550	18550	18550	18550	0
75	20241007	175900	651227870	18550	18550	18550	18550	0
76	20241007	175800	651227870	18550	18550	18550	18550	0
77	20241007	175700	651227870	18550	18550	18550	18550	0
78	20241007	175600	651227870	18550	18550	18550	18550	0
79	20241007	175500	651227870	18550	18550	18550	18550	0
80	20241007	175400	651227870	18550	18550	18550	18550	0
81	20241007	175300	651227870	18550	18550	18550	18550	0
82	20241007	175200	651227870	18550	18550	18550	18550	0
83	20241007	175100	651227870	18550	18550	18550	18550	0
84	20241007	175000	651227870	18550	18550	18550	18550	0
85	20241007	174900	651227870	18550	18550	18550	18550	0
86	20241007	174800	651227870	18550	18550	18550	18550	0
87	20241007	174700	651227870	18550	18550	18550	18550	0
88	20241007	174600	651227870	18550	18550	18550	18550	0
89	20241007	174500	651227870	18550	18550	18550	18550	0
90	20241007	174400	651227870	18550	18550	18550	18550	0
91	20241007	174300	651227870	18550	18550	18550	18550	0
92	20241007	174200	651227870	18550	18550	18550	18550	96
93	20241007	174100	651227870	18550	18550	18550	18550	0
94	20241007	174000	651227870	18550	18550	18550	18550	0
95	20241007	173900	651227870	18550	18550	18550	18550	0
96	20241007	173800	651227870	18550	18550	18550	18550	0
97	20241007	173700	651227870	18550	18550	18550	18550	0
98	20241007	173600	651227870	18550	18550	18550	18550	0
99	20241007	173500	651227870	18550	18550	18550	18550	0
100	20241007	173400	651227870	18550	18550	18550	18550	0
101	20241007	173300	651227870	18550	18550	18550	18550	0
102	20241007	173200	651227870	18550	18550	18550	18550	0
103	20241007	173100	651227870	18550	18550	18550	18550	0
104	20241007	173000	651227870	18550	18550	18550	18550	0
105	20241007	172900	651227870	18550	18550	18550	18550	0
106	20241007	172800	651227870	18550	18550	18550	18550	0
107	20241007	172700	651227870	18550	18550	18550	18550	0
108	20241007	172600	651227870	18550	18550	18550	18550	0
109	20241007	172500	651227870	18550	18550	18550	18550	0
110	20241007	172400	651227870	18550	18550	18550	18550	0
111	20241007	172300	651227870	18550	18550	18550	18550	0
112	20241007	172200	651227870	18550	18550	18550	18550	0
113	20241007	172100	651227870	18550	18550	18550	18550	0
114	20241007	172000	651227870	18550	18550	18550	18550	0
115	20241007	171900	651227870	18550	18550	18550	18550	0
116	20241007	171800	651227870	18550	18550	18550	18550	0
117	20241007	171700	651227870	18550	18550	18550	18550	0
118	20241007	171600	651227870	18550	18550	18550	18550	0
119	20241007	171500	651227870	18550	18550	18550	18550	0
120	20241007	171400	651227870	18550	18550	18550	18550	0
121	20241007	171300	651227870	18550	18550	18550	18550	0
122	20241007	171200	651227870	18550	18550	18550	18550	96
123	20241007	171100	651227870	18550	18550	18550	18550	0
124	20241007	171000	651227870	18550	18550	18550	18550	0
125	20241007	170900	651227870	18550	18550	18550	18550	0
126	20241007	170800	651227870	18550	18550	18550	18550	0
127	20241007	170700	651227870	18550	18550	18550	18550	0
128	20241007	170600	651227870	18550	18550	18550	18550	0
129	20241007	170500	651227870	18550	18550	18550	18550	0
130	20241007	170400	651227870	18550	18550	18550	18550	0
131	20241007	170300	651227870	18550	18550	18550	18550	0
132	20241007	170200	651227870	18550	18550	18550	18550	0
133	20241007	170100	651227870	18550	18550	18550	18550	0
134	20241007	170000	651227870	18550	18550	18550	18550	0
135	20241007	165900	651227870	18550	18550	18550	18550	0
136	20241007	165800	651227870	18550	18550	18550	18550	0
137	20241007	165700	651227870	18550	18550	18550	18550	0
138	20241007	165600	651227870	18550	18550	18550	18550	0
139	20241007	165500	651227870	18550	18550	18550	18550	0
140	20241007	165400	651227870	18550	18550	18550	18550	0
141	20241007	165300	651227870	18550	18550	18550	18550	0
142	20241007	165200	651227870	18550	18550	18550	18550	0
143	20241007	165100	651227870	18550	18550	18550	18550	0
144	20241007	165000	651227870	18550	18550	18550	18550	0
145	20241007	164900	651227870	18550	18550	18550	18550	0
146	20241007	164800	651227870	18550	18550	18550	18550	0
147	20241007	164700	651227870	18550	18550	18550	18550	0
148	20241007	164600	651227870	18550	18550	18550	18550	0
149	20241007	164500	651227870	18550	18550	18550	18550	0
150	20241007	164400	651227870	18550	18550	18550	18550	0
151	20241007	164300	651227870	18550	18550	18550	18550	0
152	20241007	164200	651227870	18550	18550	18550	18550	96
153	20241007	164100	651227870	18550	18550	18550	18550	0
154	20241007	164000	651227870	18550	18550	18550	18550	0
155	20241007	163900	651227870	18550	18550	18550	18550	0
156	20241007	163800	651227870	18550	18550	18550	18550	0
157	20241007	163700	651227870	18550	18550	18550	18550	0
158	20241007	163600	651227870	18550	18550	18550	18550	0
159	20241007	163500	651227870	18550	18550	18550	18550	0
160	20241007	163400	651227870	18550	18550	18550	18550	0
161	20241007	163300	651227870	18550	18550	18550	18550	0
162	20241007	163200	651227870	18550	18550	18550	18550	0
163	20241007	163100	651227870	18550	18550	18550	18550	0
164	20241007	163000	651227870	18550	18550	18550	18550	0
165	20241007	162900	651227870	18550	18550	18550	18550	0
166	20241007	162800	651227870	18550	18550	18550	18550	0
167	20241007	162700	651227870	18550	18550	18550	18550	0
168	20241007	162600	651227870	18550	18550	18550	18550	0
169	20241007	162500	651227870	18550	18550	18550	18550	0
170	20241007	162400	651227870	18550	18550	18550	18550	0
171	20241007	162300	651227870	18550	18550	18550	18550	0
172	20241007	162200	651227870	18550	18550	18550	18550	0
173	20241007	162100	651227870	18550	18550	18550	18550	0
174	20241007	162000	651227870	18550	18550	18550	18550	0
175	20241007	161900	651227870	18550	18550	18550	18550	0
176	20241007	161800	651227870	18550	18550	18550	18550	0
177	20241007	161700	651227870	18550	18550	18550	18550	0
178	20241007	161600	651227870	18550	18550	18550	18550	0
179	20241007	161500	651227870	18550	18550	18550	18550	0
180	20241007	161400	651227870	18550	18550	18550	18550	0
181	20241007	161300	651227870	18550	18550	18550	18550	0
182	20241007	161200	651227870	18550	18550	18550	18550	96
183	20241007	161100	651227870	18550	18550	18550	18550	0
184	20241007	161000	651227870	18550	18550	18550	18550	0
185	20241007	160900	651227870	18550	18550	18550	18550	0
186	20241007	160800	651227870	18550	18550	18550	18550	0
187	20241007	160700	651227870	18550	18550	18550	18550	0
188	20241007	160600	651227870	18550	18550	18550	18550	0
189	20241007	160500	651227870	18550	18550	18550	18550	0
190	20241007	160400	651227870	18550	18550	18550	18550	0
191	20241007	160300	651227870	18550	18550	18550	18550	0
192	20241007	160200	651227870	18550	18550	18550	18550	0
193	20241007	160100	651227870	18550	18550	18550	18550	0
194	20241007	160000	651227870	18550	18550	18550	18550	0
195	20241007	155900	651227870	18550	18550	18550	18550	0
196	20241007	155800	651227870	18550	18550	18550	18550	0
197	20241007	155700	651227870	18550	18550	18550	18550	0
198	20241007	155600	651227870	18550	18550	18550	18550	0
199	20241007	155500	651227870	18550	18550	18550	18550	0
200	20241007	155400	651227870	18550	18550	18550	18550	0
201	20241007	155300	651227870	18550	18550	18550	18550	0
202	20241007	155200	651227870	18550	18550	18550	18550	0
203	20241007	155100	651227870	18550	18550	18550	18550	0
204	20241007	155000	651227870	18550	18550	18550	18550	0
205	20241007	154900	651227870	18550	18550	18550	18550	0
206	20241007	154800	651227870	18550	18550	18550	18550	0
207	20241007	154700	651227870	18550	18550	18550	18550	0
208	20241007	154600	651227870	18550	18550	18550	18550	0
209	20241007	154500	651227870	18550	18550	18550	18550	0
210	20241007	154400	651227870	18550	18550	18550	18550	0
211	20241007	154300	651227870	18550	18550	18550	18550	0
212	20241007	154200	651227870	18550	18550	18550	18550	96
213	20241007	154100	651227870	18550	18550	18550	18550	0
214	20241007	154000	651227870	18550	18550	18550	18550	0
215	20241007	153900	651227870	18550	18550	18550	18550	0
216	20241007	153800	651227870	18550	18550	18550	18550	0
217	20241007	153700	651227870	18550	18550	18550	18550	0
218	20241007	153600	651227870	18550	18550	18550	18550	0
219	20241007	153500	651227870	18550	18550	18550	18550	0
220	20241007	153400	651227870	18550	18550	18550	18550	0
221	20241007	153300	651227870	18550	18550	18550	18550	0
222	20241007	153200	651227870	18550	18550	18550	18550	0
223	20241007	153100	651227870	18550	18550	18550	18550	0
224	20241007	153000	651227870	18550	18550	18550	18550	96
225	20241007	152900	649447070	18540	18540	18540	18540	0
226	20241007	152800	649447070	18540	18540	18540	18540	0
227	20241007	152700	649447070	18540	18540	18540	18540	0
228	20241007	152600	649447070	18540	18540	18540	18540	0
229	20241007	152500	649447070	18540	18540	18540	18540	0
230	20241007	152400	649447070	18540	18540	18540	18540	0
231	20241007	152300	649447070	18540	18540	18540	18540	0
232	20241007	152200	649447070	18540	18540	18540	18540	0
233	20241007	152100	649447070	18540	18540	18540	18540	0
234	20241007	152000	649447070	18540	18540	18540	18540	0
235	20241007	151900	649447070	18540	18510	18540	18500	168
236	20241007	151800	646338190	18510	18530	18530	18510	21
237	20241007	151700	645949440	18540	18530	18540	18530	86
238	20241007	151600	644355010	18540	18490	18540	18490	207
239	20241007	151500	640525400	18490	18490	18490	18490	3
240	20241007	151400	640469930	18490	18490	18490	18490	3
241	20241007	151300	640414460	18490	18490	18490	18490	4
242	20241007	151200	640340500	18490	18480	18500	18480	16
243	20241007	151100	640044740	18480	18500	18500	18480	7
244	20241007	151000	639915330	18500	18520	18520	18500	6
245	20241007	150900	639804260	18550	18500	18550	18500	106
246	20241007	150800	637838660	18500	18500	18500	18500	4
247	20241007	150700	637764660	18500	18500	18500	18500	5
248	20241007	150600	637672160	18500	18500	18500	18500	10
249	20241007	150500	637487160	18500	18470	18500	18470	301
250	20241007	150400	631918840	18470	18480	18480	18470	7
251	20241007	150300	631789520	18510	18510	18510	18510	1
252	20241007	150200	631771010	18520	18490	18520	18490	29
253	20241007	150100	631234490	18480	18480	18480	18480	153
254	20241007	150000	628407050	18480	18460	18480	18460	4
255	20241007	145900	628333170	18460	18450	18460	18450	4
256	20241007	145800	628259340	18450	18440	18450	18440	166
257	20241007	145700	625196650	18440	18460	18460	18440	3998
258	20241007	145600	551437570	18460	18450	18460	18450	123
259	20241007	145500	549167000	18460	18500	18510	18460	915
260	20241007	145400	532274500	18500	18480	18500	18480	57
261	20241007	145300	531220050	18480	18480	18480	18480	62
262	20241007	145200	530074290	18460	18460	18460	18460	4
263	20241007	145100	530000450	18460	18460	18460	18460	4
264	20241007	145000	529926610	18460	18460	18470	18460	121
265	20241007	144900	527691970	18460	18460	18460	18460	51
266	20241007	144800	526750510	18470	18470	18470	18470	5
267	20241007	144700	526658160	18470	18470	18480	18470	5
268	20241007	144600	526565800	18470	18470	18480	18470	186
269	20241007	144500	523130330	18470	18470	18470	18470	43
270	20241007	144400	522336120	18470	18470	18470	18470	6
271	20241007	144300	522225300	18470	18470	18470	18470	4
272	20241007	144200	522151420	18470	18470	18470	18470	42
273	20241007	144100	521375680	18470	18470	18470	18470	36
274	20241007	144000	520710760	18470	18480	18480	18470	4
275	20241007	143900	520636850	18480	18480	18480	18480	36
276	20241007	143800	519971570	18490	18490	18490	18490	10
277	20241007	143700	519786670	18490	18490	18490	18490	20
278	20241007	143600	519416870	18490	18490	18490	18490	22
279	20241007	143500	519010090	18490	18490	18490	18490	34
280	20241007	143400	518381430	18490	18490	18490	18490	22
281	20241007	143300	517974650	18490	18490	18490	18490	15
282	20241007	143200	517697300	18490	18490	18490	18490	29
283	20241007	143100	517161090	18490	18490	18490	18490	2
284	20241007	143000	517124110	18490	18490	18490	18490	34
285	20241007	142900	516495450	18490	18490	18500	18480	38
286	20241007	142800	515792820	18490	18490	18490	18490	3
287	20241007	142700	515737350	18490	18490	18490	18490	40
288	20241007	142600	514997750	18490	18500	18510	18490	9
289	20241007	142500	514831250	18510	18490	18510	18490	28
290	20241007	142400	514313470	18490	18500	18500	18480	39
291	20241007	142300	513592620	18480	18510	18510	18470	34
292	20241007	142200	512964340	18500	18500	18510	18490	20
293	20241007	142100	512594460	18510	18500	18510	18500	16
294	20241007	142000	512298450	18510	18510	18510	18510	14
295	20241007	141900	512039310	18520	18510	18520	18500	32
296	20241007	141800	511447240	18520	18520	18520	18520	0
297	20241007	141700	511447240	18520	18520	18520	18520	0
298	20241007	141600	511447240	18520	18520	18520	18520	0
299	20241007	141500	511447240	18520	18510	18520	18510	2
300	20241007	141400	511410210	18520	18520	18520	18520	0
301	20241007	141300	511410210	18520	18520	18520	18520	0
302	20241007	141200	511410210	18520	18520	18520	18520	2
303	20241007	141100	511373170	18530	18510	18530	18510	42
304	20241007	141000	510595290	18520	18520	18520	18520	1
305	20241007	140900	510576770	18510	18500	18510	18500	90
306	20241007	140800	508911760	18500	18500	18500	18500	4
307	20241007	140700	508837760	18500	18450	18500	18450	550
308	20241007	140600	498687690	18450	18460	18460	18450	32
309	20241007	140500	498097230	18470	18470	18470	18470	10
310	20241007	140400	497912530	18470	18470	18470	18470	32
311	20241007	140300	497321490	18470	18480	18480	18470	1112
312	20241007	140200	476781560	18480	18480	18480	18480	1689
313	20241007	140100	445568840	18480	18480	18480	18480	122
314	20241007	140000	443314280	18480	18480	18480	18480	18
315	20241007	135900	442981640	18480	18490	18490	18480	31
316	20241007	135800	442408590	18490	18490	18490	18490	17
317	20241007	135700	442094260	18490	18490	18490	18490	14
318	20241007	135600	441835400	18490	18490	18490	18490	19
319	20241007	135500	441484090	18500	18500	18500	18500	7
320	20241007	135400	441354590	18500	18500	18500	18500	26
321	20241007	135300	440873590	18500	18500	18500	18500	12
322	20241007	135200	440651590	18500	18500	18500	18500	1019
323	20241007	135100	421800090	18500	18500	18500	18500	30
324	20241007	135000	421245090	18500	18510	18510	18500	497
325	20241007	134900	412048720	18500	18500	18500	18500	15
326	20241007	134800	411771220	18500	18510	18510	18500	29
327	20241007	134700	411234580	18510	18510	18510	18510	15
328	20241007	134600	410956930	18510	18510	18510	18510	28
329	20241007	134500	410438650	18520	18520	18520	18520	0
330	20241007	134400	410438650	18520	18520	18520	18520	0
331	20241007	134300	410438650	18520	18520	18520	18520	0
332	20241007	134200	410438650	18520	18520	18520	18520	0
333	20241007	134100	410438650	18520	18520	18520	18520	0
334	20241007	134000	410438650	18520	18520	18520	18520	0
335	20241007	133900	410438650	18520	18520	18520	18520	1
336	20241007	133800	410420130	18520	18520	18520	18520	0
337	20241007	133700	410420130	18520	18520	18520	18520	133
338	20241007	133600	407956970	18530	18530	18530	18530	4
339	20241007	133500	407882850	18540	18540	18540	18540	0
340	20241007	133400	407882850	18540	18550	18550	18540	9
341	20241007	133300	407715960	18560	18560	18560	18560	0
342	20241007	133200	407715960	18560	18550	18560	18550	580
343	20241007	133100	396956940	18550	18560	18560	18550	15
344	20241007	133000	396678680	18550	18550	18560	18550	886
345	20241007	132900	380243220	18540	18520	18550	18520	937
346	20241007	132800	362875950	18520	18500	18520	18500	380
347	20241007	132700	355839510	18480	18480	18480	18480	0
348	20241007	132600	355839510	18480	18490	18490	18480	948
349	20241007	132500	338319650	18490	18510	18510	18490	505
350	20241007	132400	328972740	18520	18480	18520	18480	246
351	20241007	132300	324421740	18480	18510	18510	18470	2667
352	20241007	132200	275131880	18510	18510	18510	18510	1
353	20241007	132100	275113370	18520	18520	18520	18520	8
354	20241007	132000	274965210	18520	18520	18520	18520	1
355	20241007	131900	274946690	18530	18520	18530	18510	55
356	20241007	131800	273928090	18530	18510	18530	18510	113
357	20241007	131700	271835320	18510	18510	18510	18510	0
358	20241007	131600	271835320	18510	18510	18510	18510	0
359	20241007	131500	271835320	18510	18510	18510	18510	0
360	20241007	131400	271835320	18510	18510	18510	18510	1
361	20241007	131300	271816810	18510	18510	18510	18510	5
362	20241007	131200	271724260	18510	18510	18510	18510	1
363	20241007	131100	271705750	18510	18510	18510	18510	0
364	20241007	131000	271705750	18510	18510	18510	18510	0
365	20241007	130900	271705750	18510	18510	18510	18510	0
366	20241007	130800	271705750	18510	18510	18510	18510	1
367	20241007	130700	271687240	18520	18520	18520	18520	0
368	20241007	130600	271687240	18520	18520	18520	18520	1
369	20241007	130500	271668720	18520	18520	18520	18520	0
370	20241007	130400	271668720	18520	18520	18520	18520	1
371	20241007	130300	271650200	18520	18520	18520	18520	0
372	20241007	130200	271650200	18520	18520	18520	18520	0
373	20241007	130100	271650200	18520	18520	18520	18520	0
374	20241007	130000	271650200	18520	18520	18520	18520	82
375	20241007	125900	270131560	18520	18520	18520	18520	483
376	20241007	125800	261186400	18530	18530	18530	18530	0
377	20241007	125700	261186400	18530	18520	18530	18520	1204
378	20241007	125600	238888260	18520	18510	18520	18510	19
379	20241007	125500	238536390	18490	18490	18490	18490	0
380	20241007	125400	238536390	18490	18490	18490	18490	1
381	20241007	125300	238517900	18490	18490	18490	18490	1
382	20241007	125200	238499410	18500	18500	18510	18500	112
383	20241007	125100	236427200	18510	18510	18510	18510	0
384	20241007	125000	236427200	18510	18510	18510	18510	0
385	20241007	124900	236427200	18510	18510	18510	18510	5
386	20241007	124800	236334650	18500	18500	18500	18500	0
387	20241007	124700	236334650	18500	18500	18500	18500	0
388	20241007	124600	236334650	18500	18500	18500	18500	0
389	20241007	124500	236334650	18500	18500	18500	18500	0
390	20241007	124400	236334650	18500	18500	18500	18500	0
391	20241007	124300	236334650	18500	18500	18500	18500	1
392	20241007	124200	236316150	18510	18510	18510	18510	0
393	20241007	124100	236316150	18510	18510	18510	18500	4
394	20241007	124000	236242130	18500	18500	18500	18500	0
395	20241007	123900	236242130	18500	18500	18500	18500	1
396	20241007	123800	236223630	18520	18520	18520	18520	34
397	20241007	123700	235593950	18520	18520	18520	18520	1
398	20241007	123600	235575430	18520	18520	18520	18520	0
399	20241007	123500	235575430	18520	18520	18520	18520	0
400	20241007	123400	235575430	18520	18520	18520	18520	0
401	20241007	123300	235575430	18520	18530	18530	18510	164
402	20241007	123200	232537510	18540	18540	18540	18540	11
403	20241007	123100	232333570	18540	18540	18540	18540	0
404	20241007	123000	232333570	18540	18540	18540	18540	30
405	20241007	122900	231777370	18540	18540	18540	18540	0
406	20241007	122800	231777370	18540	18540	18540	18540	0
407	20241007	122700	231777370	18540	18540	18540	18540	0
408	20241007	122600	231777370	18540	18540	18540	18540	0
409	20241007	122500	231777370	18540	18540	18540	18540	5
410	20241007	122400	231684670	18530	18530	18530	18530	0
411	20241007	122300	231684670	18530	18530	18530	18530	0
412	20241007	122200	231684670	18530	18530	18540	18530	36
413	20241007	122100	231017260	18540	18540	18540	18540	11
414	20241007	122000	230813320	18530	18530	18530	18530	0
415	20241007	121900	230813320	18530	18530	18530	18530	0
416	20241007	121800	230813320	18530	18540	18540	18530	76
417	20241007	121700	229404320	18540	18540	18540	18540	0
418	20241007	121600	229404320	18540	18540	18540	18540	0
419	20241007	121500	229404320	18540	18530	18540	18530	2
420	20241007	121400	229367250	18530	18490	18530	18490	387
421	20241007	121300	222205690	18490	18490	18490	18490	0
422	20241007	121200	222205690	18490	18490	18490	18490	0
423	20241007	121100	222205690	18490	18490	18490	18490	0
424	20241007	121000	222205690	18490	18490	18490	18490	0
425	20241007	120900	222205690	18490	18490	18490	18490	1
426	20241007	120800	222187200	18500	18490	18500	18490	3
427	20241007	120700	222131720	18490	18490	18490	18490	0
428	20241007	120600	222131720	18490	18490	18490	18490	0
429	20241007	120500	222131720	18490	18490	18490	18490	0
430	20241007	120400	222131720	18490	18490	18490	18490	1
431	20241007	120300	222113230	18490	18490	18490	18490	0
432	20241007	120200	222113230	18490	18490	18490	18490	0
433	20241007	120100	222113230	18490	18490	18490	18490	0
434	20241007	120000	222113230	18490	18490	18490	18490	0
435	20241007	115900	222113230	18490	18490	18490	18490	0
436	20241007	115800	222113230	18490	18490	18490	18490	8
437	20241007	115700	221965310	18500	18500	18500	18500	0
438	20241007	115600	221965310	18500	18500	18500	18500	0
439	20241007	115500	221965310	18500	18500	18500	18500	0
440	20241007	115400	221965310	18500	18500	18500	18500	0
441	20241007	115300	221965310	18500	18500	18500	18500	0
442	20241007	115200	221965310	18500	18500	18500	18500	4
443	20241007	115100	221891310	18490	18490	18490	18490	3
444	20241007	115000	221835840	18500	18500	18500	18500	9
445	20241007	114900	221669340	18500	18500	18500	18500	0
446	20241007	114800	221669340	18500	18500	18500	18500	34
447	20241007	114700	221040340	18490	18490	18490	18490	2
448	20241007	114600	221003360	18490	18490	18490	18490	89
449	20241007	114500	219357750	18490	18500	18500	18490	96
450	20241007	114400	217582670	18500	18500	18500	18500	80
451	20241007	114300	216102670	18500	18500	18500	18500	3
452	20241007	114200	216047170	18490	18490	18490	18490	0
453	20241007	114100	216047170	18490	18490	18490	18490	0
454	20241007	114000	216047170	18490	18490	18490	18490	30
455	20241007	113900	215492470	18500	18500	18500	18500	0
456	20241007	113800	215492470	18500	18500	18500	18500	0
457	20241007	113700	215492470	18500	18500	18500	18500	0
458	20241007	113600	215492470	18500	18500	18500	18500	0
459	20241007	113500	215492470	18500	18500	18500	18500	1
460	20241007	113400	215473970	18500	18490	18500	18490	26
461	20241007	113300	214992980	18500	18500	18500	18500	0
462	20241007	113200	214992980	18500	18500	18500	18500	50
463	20241007	113100	214067980	18490	18490	18490	18490	0
464	20241007	113000	214067980	18490	18490	18490	18490	0
465	20241007	112900	214067980	18490	18490	18490	18490	1
466	20241007	112800	214049490	18490	18490	18490	18490	0
467	20241007	112700	214049490	18490	18490	18490	18490	0
468	20241007	112600	214049490	18490	18490	18490	18490	0
469	20241007	112500	214049490	18490	18490	18490	18490	5
470	20241007	112400	213957040	18490	18490	18490	18490	0
471	20241007	112300	213957040	18490	18490	18490	18490	0
472	20241007	112200	213957040	18490	18490	18490	18490	1
473	20241007	112100	213938550	18500	18490	18500	18490	2
474	20241007	112000	213901560	18500	18490	18510	18490	75
475	20241007	111900	212513910	18490	18490	18490	18490	3
476	20241007	111800	212458440	18500	18500	18500	18500	0
477	20241007	111700	212458440	18500	18490	18500	18490	125
478	20241007	111600	210146320	18490	18490	18490	18490	3
479	20241007	111500	210090850	18490	18490	18490	18490	0
480	20241007	111400	210090850	18490	18490	18490	18490	0
481	20241007	111300	210090850	18490	18480	18490	18480	302
482	20241007	111200	204509880	18470	18470	18470	18470	0
483	20241007	111100	204509880	18470	18470	18470	18470	0
484	20241007	111000	204509880	18470	18470	18470	18470	0
485	20241007	110900	204509880	18470	18480	18480	18470	3
486	20241007	110800	204454460	18480	18480	18480	18480	4
487	20241007	110700	204380540	18490	18490	18490	18490	0
488	20241007	110600	204380540	18490	18480	18490	18480	6
489	20241007	110500	204269610	18490	18470	18500	18470	117
490	20241007	110400	202106280	18470	18470	18470	18470	0
491	20241007	110300	202106280	18470	18460	18470	18460	25
492	20241007	110200	201644760	18450	18450	18450	18440	3
493	20241007	110100	201589420	18480	18480	18480	18400	685
494	20241007	110000	188958560	18480	18480	18480	18480	1
495	20241007	105900	188940080	18490	18450	18490	18450	29
496	20241007	105800	188404710	18450	18450	18450	18450	3
497	20241007	105700	188349360	18440	18440	18440	18440	0
498	20241007	105600	188349360	18440	18440	18440	18440	0
499	20241007	105500	188349360	18440	18430	18440	18430	68
500	20241007	105400	187095450	18440	18440	18440	18440	0
501	20241007	105300	187095450	18440	18440	18440	18440	0
502	20241007	105200	187095450	18440	18440	18440	18440	0
503	20241007	105100	187095450	18440	18440	18440	18440	2
504	20241007	105000	187058570	18460	18460	18460	18460	6
505	20241007	104900	186947810	18460	18460	18460	18460	1
506	20241007	104800	186929350	18470	18480	18480	18470	3
507	20241007	104700	186873930	18500	18500	18500	18500	39
508	20241007	104600	186152430	18500	18500	18500	18500	0
509	20241007	104500	186152430	18500	18500	18500	18500	1
510	20241007	104400	186133930	18520	18520	18520	18520	0
511	20241007	104300	186133930	18520	18520	18520	18520	0
512	20241007	104200	186133930	18520	18520	18520	18520	0
513	20241007	104100	186133930	18520	18520	18520	18520	2
514	20241007	104000	186096890	18520	18520	18520	18520	35
515	20241007	103900	185448690	18530	18530	18530	18530	0
516	20241007	103800	185448690	18530	18530	18530	18530	38
517	20241007	103700	184744550	18530	18530	18530	18530	0
518	20241007	103600	184744550	18530	18530	18530	18530	21
519	20241007	103500	184355420	18530	18480	18530	18480	65
520	20241007	103400	183152320	18490	18470	18490	18470	2
521	20241007	103300	183115360	18480	18480	18480	18480	0
522	20241007	103200	183115360	18480	18450	18480	18450	2
523	20241007	103100	183078430	18440	18430	18440	18430	279
524	20241007	103000	177936450	18450	18450	18450	18450	0
525	20241007	102900	177936450	18450	18440	18450	18440	555
526	20241007	102800	167699410	18440	18440	18440	18440	0
527	20241007	102700	167699410	18440	18440	18440	18440	0
528	20241007	102600	167699410	18440	18440	18440	18440	0
529	20241007	102500	167699410	18440	18440	18440	18440	10
530	20241007	102400	167515010	18440	18440	18440	18440	0
531	20241007	102300	167515010	18440	18440	18440	18440	0
532	20241007	102200	167515010	18440	18440	18440	18440	0
533	20241007	102100	167515010	18440	18440	18440	18440	0
534	20241007	102000	167515010	18440	18440	18440	18440	0
535	20241007	101900	167515010	18440	18440	18440	18440	0
536	20241007	101800	167515010	18440	18440	18440	18440	0
537	20241007	101700	167515010	18440	18440	18440	18440	13
538	20241007	101600	167275290	18450	18470	18470	18450	270
539	20241007	101500	162292210	18480	18480	18480	18480	0
540	20241007	101400	162292210	18480	18480	18480	18480	0
541	20241007	101300	162292210	18480	18480	18480	18480	0
542	20241007	101200	162292210	18480	18480	18480	18480	260
543	20241007	101100	157487410	18480	18480	18480	18480	0
544	20241007	101000	157487410	18480	18480	18480	18480	4
545	20241007	100900	157413490	18480	18480	18480	18480	1
546	20241007	100800	157395010	18480	18470	18480	18470	500
547	20241007	100700	148158110	18460	18460	18460	18460	1
548	20241007	100600	148139650	18460	18460	18460	18460	201
549	20241007	100500	144429190	18480	18480	18480	18480	1
550	20241007	100400	144410710	18460	18460	18460	18460	0
551	20241007	100300	144410710	18460	18530	18530	18450	780
552	20241007	100200	129990450	18530	18500	18530	18500	20
553	20241007	100100	129619910	18520	18500	18520	18500	74
554	20241007	100000	128250890	18500	18490	18500	18490	80
555	20241007	095900	126770900	18500	18480	18500	18480	401
556	20241007	095800	119358260	18480	18480	18480	18480	3
557	20241007	095700	119302820	18480	18480	18480	18480	106
558	20241007	095600	117343940	18480	18480	18480	18480	31
559	20241007	095500	116771060	18470	18470	18470	18470	0
560	20241007	095400	116771060	18470	18470	18470	18470	0
561	20241007	095300	116771060	18470	18460	18470	18460	150
562	20241007	095200	114000890	18450	18450	18450	18440	212
563	20241007	095100	110090350	18440	18440	18440	18420	322
564	20241007	095000	104153030	18430	18390	18430	18390	469
565	20241007	094900	95509760	18380	18360	18380	18360	2
566	20241007	094800	95473020	18350	18340	18350	18340	29
567	20241007	094700	94940890	18330	18350	18420	18320	1114
568	20241007	094600	74438340	18370	18350	18390	18350	6
569	20241007	094500	74328160	18340	18340	18340	18340	14
570	20241007	094400	74071400	18320	18320	18320	18320	8
571	20241007	094300	73924840	18310	18320	18320	18310	64
572	20241007	094200	72752460	18310	18400	18400	18310	1033
573	20241007	094100	53787140	18410	18410	18410	18410	0
574	20241007	094000	53787140	18410	18410	18410	18410	1
575	20241007	093900	53768730	18410	18410	18410	18410	6
576	20241007	093800	53658270	18420	18420	18420	18420	0
577	20241007	093700	53658270	18420	18420	18420	18420	0
578	20241007	093600	53658270	18420	18400	18420	18400	2
579	20241007	093500	53621450	18420	18400	18420	18390	15
580	20241007	093400	53345300	18420	18340	18420	18340	31
581	20241007	093300	52776360	18330	18320	18420	18320	375
582	20241007	093200	45906190	18310	18340	18340	18310	116
583	20241007	093100	43779390	18340	18420	18420	18340	896
584	20241007	093000	27303170	18430	18430	18430	18430	1
585	20241007	092900	27284740	18430	18420	18430	18420	46
586	20241007	092800	26437400	18430	18420	18430	18420	4
587	20241007	092700	26363690	18430	18430	18430	18430	0
588	20241007	092600	26363690	18430	18430	18430	18430	1
589	20241007	092500	26345260	18440	18440	18440	18440	0
590	20241007	092400	26345260	18440	18440	18440	18430	35
591	20241007	092300	25700130	18440	18420	18440	18410	181
592	20241007	092200	22364750	18420	18420	18420	18420	0
593	20241007	092100	22364750	18420	18390	18420	18390	405
594	20241007	092000	14914760	18380	18380	18380	18380	0
595	20241007	091900	14914760	18380	18380	18380	18380	1
596	20241007	091800	14896380	18380	18390	18390	18380	12
597	20241007	091700	14675710	18390	18390	18440	18390	18
598	20241007	091600	14344470	18400	18400	18400	18400	48
599	20241007	091500	13461270	18430	18430	18430	18430	0
600	20241007	091400	13461270	18430	18430	18430	18430	0
601	20241007	091300	13461270	18430	18430	18430	18430	0
602	20241007	091200	13461270	18430	18430	18430	18430	0
603	20241007	091100	13461270	18430	18400	18430	18390	3
604	20241007	091000	13406050	18400	18390	18400	18380	73
605	20241007	090900	12063410	18400	18400	18400	18400	1
606	20241007	090800	12045010	18390	18390	18390	18390	0
607	20241007	090700	12045010	18390	18390	18390	18390	0
608	20241007	090600	12045010	18390	18390	18390	18390	0
609	20241007	090500	12045010	18390	18430	18430	18390	38
610	20241007	090400	11345130	18430	18450	18450	18430	125
611	20241007	090300	9040320	18470	18470	18470	18470	0
612	20241007	090200	9040320	18470	18470	18470	18470	0
613	20241007	090100	9040320	18470	18510	18510	18470	249
614	20241007	090000	4433010	18510	18550	18570	18510	239