KissMeData/038290/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192200	542372960	17810	17810	17810	17810	638
3	20241024	192100	542372960	17810	17810	17810	17810	0
4	20241024	192000	542372960	17810	17810	17810	17810	0
5	20241024	191900	542372960	17810	17810	17810	17810	0
6	20241024	191800	542372960	17810	17810	17810	17810	0
7	20241024	191700	542372960	17810	17810	17810	17810	0
8	20241024	191600	542372960	17810	17810	17810	17810	0
9	20241024	191500	542372960	17810	17810	17810	17810	0
10	20241024	191400	542372960	17810	17810	17810	17810	0
11	20241024	191300	542372960	17810	17810	17810	17810	0
12	20241024	191200	542372960	17810	17810	17810	17810	0
13	20241024	191100	542372960	17810	17810	17810	17810	0
14	20241024	191000	542372960	17810	17810	17810	17810	0
15	20241024	190900	542372960	17810	17810	17810	17810	0
16	20241024	190800	542372960	17810	17810	17810	17810	0
17	20241024	190700	542372960	17810	17810	17810	17810	0
18	20241024	190600	542372960	17810	17810	17810	17810	0
19	20241024	190500	542372960	17810	17810	17810	17810	0
20	20241024	190400	542372960	17810	17810	17810	17810	0
21	20241024	190300	542372960	17810	17810	17810	17810	0
22	20241024	190200	542372960	17810	17810	17810	17810	0
23	20241024	190100	542372960	17810	17810	17810	17810	0
24	20241024	190000	542372960	17810	17810	17810	17810	0
25	20241024	185900	542372960	17810	17810	17810	17810	0
26	20241024	185800	542372960	17810	17810	17810	17810	0
27	20241024	185700	542372960	17810	17810	17810	17810	0
28	20241024	185600	542372960	17810	17810	17810	17810	0
29	20241024	185500	542372960	17810	17810	17810	17810	0
30	20241024	185400	542372960	17810	17810	17810	17810	0
31	20241024	185300	542372960	17810	17810	17810	17810	0
32	20241024	185200	542372960	17810	17810	17810	17810	638
33	20241024	185100	542372960	17810	17810	17810	17810	0
34	20241024	185000	542372960	17810	17810	17810	17810	0
35	20241024	184900	542372960	17810	17810	17810	17810	0
36	20241024	184800	542372960	17810	17810	17810	17810	0
37	20241024	184700	542372960	17810	17810	17810	17810	0
38	20241024	184600	542372960	17810	17810	17810	17810	0
39	20241024	184500	542372960	17810	17810	17810	17810	0
40	20241024	184400	542372960	17810	17810	17810	17810	0
41	20241024	184300	542372960	17810	17810	17810	17810	0
42	20241024	184200	542372960	17810	17810	17810	17810	0
43	20241024	184100	542372960	17810	17810	17810	17810	0
44	20241024	184000	542372960	17810	17810	17810	17810	0
45	20241024	183900	542372960	17810	17810	17810	17810	0
46	20241024	183800	542372960	17810	17810	17810	17810	0
47	20241024	183700	542372960	17810	17810	17810	17810	0
48	20241024	183600	542372960	17810	17810	17810	17810	0
49	20241024	183500	542372960	17810	17810	17810	17810	0
50	20241024	183400	542372960	17810	17810	17810	17810	0
51	20241024	183300	542372960	17810	17810	17810	17810	0
52	20241024	183200	542372960	17810	17810	17810	17810	0
53	20241024	183100	542372960	17810	17810	17810	17810	0
54	20241024	183000	542372960	17810	17810	17810	17810	0
55	20241024	182900	542372960	17810	17810	17810	17810	0
56	20241024	182800	542372960	17810	17810	17810	17810	0
57	20241024	182700	542372960	17810	17810	17810	17810	0
58	20241024	182600	542372960	17810	17810	17810	17810	0
59	20241024	182500	542372960	17810	17810	17810	17810	0
60	20241024	182400	542372960	17810	17810	17810	17810	0
61	20241024	182300	542372960	17810	17810	17810	17810	0
62	20241024	182200	542372960	17810	17810	17810	17810	638
63	20241024	182100	542372960	17810	17810	17810	17810	0
64	20241024	182000	542372960	17810	17810	17810	17810	0
65	20241024	181900	542372960	17810	17810	17810	17810	0
66	20241024	181800	542372960	17810	17810	17810	17810	0
67	20241024	181700	542372960	17810	17810	17810	17810	0
68	20241024	181600	542372960	17810	17810	17810	17810	0
69	20241024	181500	542372960	17810	17810	17810	17810	0
70	20241024	181400	542372960	17810	17810	17810	17810	0
71	20241024	181300	542372960	17810	17810	17810	17810	0
72	20241024	181200	542372960	17810	17810	17810	17810	0
73	20241024	181100	542372960	17810	17810	17810	17810	0
74	20241024	181000	542372960	17810	17810	17810	17810	0
75	20241024	180900	542372960	17810	17810	17810	17810	0
76	20241024	180800	542372960	17810	17810	17810	17810	0
77	20241024	180700	542372960	17810	17810	17810	17810	0
78	20241024	180600	542372960	17810	17810	17810	17810	0
79	20241024	180500	542372960	17810	17810	17810	17810	0
80	20241024	180400	542372960	17810	17810	17810	17810	0
81	20241024	180300	542372960	17810	17810	17810	17810	0
82	20241024	180200	542372960	17810	17810	17810	17810	0
83	20241024	180100	542372960	17810	17810	17810	17810	0
84	20241024	180000	542372960	17810	17810	17810	17810	0
85	20241024	175900	542372960	17810	17810	17810	17810	0
86	20241024	175800	542372960	17810	17810	17810	17810	0
87	20241024	175700	542372960	17810	17810	17810	17810	0
88	20241024	175600	542372960	17810	17810	17810	17810	0
89	20241024	175500	542372960	17810	17810	17810	17810	0
90	20241024	175400	542372960	17810	17810	17810	17810	0
91	20241024	175300	542372960	17810	17810	17810	17810	0
92	20241024	175200	542372960	17810	17810	17810	17810	638
93	20241024	175100	542372960	17810	17810	17810	17810	0
94	20241024	175000	542372960	17810	17810	17810	17810	0
95	20241024	174900	542372960	17810	17810	17810	17810	0
96	20241024	174800	542372960	17810	17810	17810	17810	0
97	20241024	174700	542372960	17810	17810	17810	17810	0
98	20241024	174600	542372960	17810	17810	17810	17810	0
99	20241024	174500	542372960	17810	17810	17810	17810	0
100	20241024	174400	542372960	17810	17810	17810	17810	0
101	20241024	174300	542372960	17810	17810	17810	17810	0
102	20241024	174200	542372960	17810	17810	17810	17810	0
103	20241024	174100	542372960	17810	17810	17810	17810	0
104	20241024	174000	542372960	17810	17810	17810	17810	0
105	20241024	173900	542372960	17810	17810	17810	17810	0
106	20241024	173800	542372960	17810	17810	17810	17810	0
107	20241024	173700	542372960	17810	17810	17810	17810	0
108	20241024	173600	542372960	17810	17810	17810	17810	0
109	20241024	173500	542372960	17810	17810	17810	17810	0
110	20241024	173400	542372960	17810	17810	17810	17810	0
111	20241024	173300	542372960	17810	17810	17810	17810	0
112	20241024	173200	542372960	17810	17810	17810	17810	0
113	20241024	173100	542372960	17810	17810	17810	17810	0
114	20241024	173000	542372960	17810	17810	17810	17810	0
115	20241024	172900	542372960	17810	17810	17810	17810	0
116	20241024	172800	542372960	17810	17810	17810	17810	0
117	20241024	172700	542372960	17810	17810	17810	17810	0
118	20241024	172600	542372960	17810	17810	17810	17810	0
119	20241024	172500	542372960	17810	17810	17810	17810	0
120	20241024	172400	542372960	17810	17810	17810	17810	0
121	20241024	172300	542372960	17810	17810	17810	17810	0
122	20241024	172200	542372960	17810	17810	17810	17810	638
123	20241024	172100	542372960	17810	17810	17810	17810	0
124	20241024	172000	542372960	17810	17810	17810	17810	0
125	20241024	171900	542372960	17810	17810	17810	17810	0
126	20241024	171800	542372960	17810	17810	17810	17810	0
127	20241024	171700	542372960	17810	17810	17810	17810	0
128	20241024	171600	542372960	17810	17810	17810	17810	0
129	20241024	171500	542372960	17810	17810	17810	17810	0
130	20241024	171400	542372960	17810	17810	17810	17810	0
131	20241024	171300	542372960	17810	17810	17810	17810	0
132	20241024	171200	542372960	17810	17810	17810	17810	0
133	20241024	171100	542372960	17810	17810	17810	17810	0
134	20241024	171000	542372960	17810	17810	17810	17810	0
135	20241024	170900	542372960	17810	17810	17810	17810	0
136	20241024	170800	542372960	17810	17810	17810	17810	0
137	20241024	170700	542372960	17810	17810	17810	17810	0
138	20241024	170600	542372960	17810	17810	17810	17810	0
139	20241024	170500	542372960	17810	17810	17810	17810	0
140	20241024	170400	542372960	17810	17810	17810	17810	0
141	20241024	170300	542372960	17810	17810	17810	17810	0
142	20241024	170200	542372960	17810	17810	17810	17810	0
143	20241024	170100	542372960	17810	17810	17810	17810	0
144	20241024	170000	542372960	17810	17810	17810	17810	0
145	20241024	165900	542372960	17810	17810	17810	17810	0
146	20241024	165800	542372960	17810	17810	17810	17810	0
147	20241024	165700	542372960	17810	17810	17810	17810	0
148	20241024	165600	542372960	17810	17810	17810	17810	0
149	20241024	165500	542372960	17810	17810	17810	17810	0
150	20241024	165400	542372960	17810	17810	17810	17810	0
151	20241024	165300	542372960	17810	17810	17810	17810	0
152	20241024	165200	542372960	17810	17810	17810	17810	638
153	20241024	165100	542372960	17810	17810	17810	17810	0
154	20241024	165000	542372960	17810	17810	17810	17810	0
155	20241024	164900	542372960	17810	17810	17810	17810	0
156	20241024	164800	542372960	17810	17810	17810	17810	0
157	20241024	164700	542372960	17810	17810	17810	17810	0
158	20241024	164600	542372960	17810	17810	17810	17810	0
159	20241024	164500	542372960	17810	17810	17810	17810	0
160	20241024	164400	542372960	17810	17810	17810	17810	0
161	20241024	164300	542372960	17810	17810	17810	17810	0
162	20241024	164200	542372960	17810	17810	17810	17810	0
163	20241024	164100	542372960	17810	17810	17810	17810	0
164	20241024	164000	542372960	17810	17810	17810	17810	0
165	20241024	163900	542372960	17810	17810	17810	17810	0
166	20241024	163800	542372960	17810	17810	17810	17810	0
167	20241024	163700	542372960	17810	17810	17810	17810	0
168	20241024	163600	542372960	17810	17810	17810	17810	0
169	20241024	163500	542372960	17810	17810	17810	17810	0
170	20241024	163400	542372960	17810	17810	17810	17810	0
171	20241024	163300	542372960	17810	17810	17810	17810	0
172	20241024	163200	542372960	17810	17810	17810	17810	0
173	20241024	163100	542372960	17810	17810	17810	17810	0
174	20241024	163000	542372960	17810	17810	17810	17810	0
175	20241024	162900	542372960	17810	17810	17810	17810	0
176	20241024	162800	542372960	17810	17810	17810	17810	0
177	20241024	162700	542372960	17810	17810	17810	17810	0
178	20241024	162600	542372960	17810	17810	17810	17810	0
179	20241024	162500	542372960	17810	17810	17810	17810	0
180	20241024	162400	542372960	17810	17810	17810	17810	0
181	20241024	162300	542372960	17810	17810	17810	17810	0
182	20241024	162200	542372960	17810	17810	17810	17810	638
183	20241024	162100	542372960	17810	17810	17810	17810	0
184	20241024	162000	542372960	17810	17810	17810	17810	0
185	20241024	161900	542372960	17810	17810	17810	17810	0
186	20241024	161800	542372960	17810	17810	17810	17810	0
187	20241024	161700	542372960	17810	17810	17810	17810	0
188	20241024	161600	542372960	17810	17810	17810	17810	0
189	20241024	161500	542372960	17810	17810	17810	17810	0
190	20241024	161400	542372960	17810	17810	17810	17810	0
191	20241024	161300	542372960	17810	17810	17810	17810	0
192	20241024	161200	542372960	17810	17810	17810	17810	0
193	20241024	161100	542372960	17810	17810	17810	17810	0
194	20241024	161000	542372960	17810	17810	17810	17810	0
195	20241024	160900	542372960	17810	17810	17810	17810	0
196	20241024	160800	542372960	17810	17810	17810	17810	0
197	20241024	160700	542372960	17810	17810	17810	17810	0
198	20241024	160600	542372960	17810	17810	17810	17810	0
199	20241024	160500	542372960	17810	17810	17810	17810	0
200	20241024	160400	542372960	17810	17810	17810	17810	0
201	20241024	160300	542372960	17810	17810	17810	17810	0
202	20241024	160200	542372960	17810	17810	17810	17810	0
203	20241024	160100	542372960	17810	17810	17810	17810	0
204	20241024	160000	542372960	17810	17810	17810	17810	0
205	20241024	155900	542372960	17810	17810	17810	17810	0
206	20241024	155800	542372960	17810	17810	17810	17810	0
207	20241024	155700	542372960	17810	17810	17810	17810	0
208	20241024	155600	542372960	17810	17810	17810	17810	0
209	20241024	155500	542372960	17810	17810	17810	17810	0
210	20241024	155400	542372960	17810	17810	17810	17810	0
211	20241024	155300	542372960	17810	17810	17810	17810	0
212	20241024	155200	542372960	17810	17810	17810	17810	638
213	20241024	155100	542372960	17810	17810	17810	17810	0
214	20241024	155000	542372960	17810	17810	17810	17810	0
215	20241024	154900	542372960	17810	17810	17810	17810	0
216	20241024	154800	542372960	17810	17810	17810	17810	0
217	20241024	154700	542372960	17810	17810	17810	17810	0
218	20241024	154600	542372960	17810	17810	17810	17810	0
219	20241024	154500	542372960	17810	17810	17810	17810	0
220	20241024	154400	542372960	17810	17810	17810	17810	0
221	20241024	154300	542372960	17810	17810	17810	17810	0
222	20241024	154200	542372960	17810	17810	17810	17810	0
223	20241024	154100	542372960	17810	17810	17810	17810	0
224	20241024	154000	542372960	17810	17810	17810	17810	0
225	20241024	153900	542372960	17810	17810	17810	17810	0
226	20241024	153800	542372960	17810	17810	17810	17810	0
227	20241024	153700	542372960	17810	17810	17810	17810	0
228	20241024	153600	542372960	17810	17810	17810	17810	0
229	20241024	153500	542372960	17810	17810	17810	17810	0
230	20241024	153400	542372960	17810	17810	17810	17810	0
231	20241024	153300	542372960	17810	17810	17810	17810	0
232	20241024	153200	542372960	17810	17810	17810	17810	0
233	20241024	153100	542372960	17810	17810	17810	17810	0
234	20241024	153000	542372960	17810	17810	17810	17810	638
235	20241024	152900	531010180	17800	17800	17800	17800	0
236	20241024	152800	531010180	17800	17800	17800	17800	0
237	20241024	152700	531010180	17800	17800	17800	17800	0
238	20241024	152600	531010180	17800	17800	17800	17800	0
239	20241024	152500	531010180	17800	17800	17800	17800	0
240	20241024	152400	531010180	17800	17800	17800	17800	0
241	20241024	152300	531010180	17800	17800	17800	17800	0
242	20241024	152200	531010180	17800	17800	17800	17800	0
243	20241024	152100	531010180	17800	17800	17800	17800	0
244	20241024	152000	531010180	17800	17800	17800	17800	0
245	20241024	151900	531010180	17800	17810	17810	17800	1327
246	20241024	151800	507382720	17820	17820	17820	17820	59
247	20241024	151700	506331340	17820	17820	17820	17820	29
248	20241024	151600	505814560	17850	17850	17850	17850	52
249	20241024	151500	504886360	17840	17840	17840	17840	1
250	20241024	151400	504868520	17820	17820	17820	17820	0
251	20241024	151300	504868520	17820	17820	17820	17820	0
252	20241024	151200	504868520	17820	17820	17820	17820	200
253	20241024	151100	501304520	17820	17820	17820	17820	100
254	20241024	151000	499522520	17820	17820	17820	17820	100
255	20241024	150900	497740520	17860	17860	17860	17860	0
256	20241024	150800	497740520	17860	17870	17870	17860	471
257	20241024	150700	489328370	17900	17900	17900	17900	0
258	20241024	150600	489328370	17900	17880	17940	17880	324
259	20241024	150500	483529150	17870	17870	17870	17870	19
260	20241024	150400	483189620	17880	17880	17880	17880	0
261	20241024	150300	483189620	17880	17880	17880	17880	1
262	20241024	150200	483171740	17900	17900	17900	17900	4
263	20241024	150100	483100140	17840	17830	17840	17830	544
264	20241024	150000	473398800	17820	17820	17820	17820	0
265	20241024	145900	473398800	17820	17840	17840	17820	800
266	20241024	145800	459132560	17860	17860	17900	17860	332
267	20241024	145700	453197000	17860	17860	17860	17860	1
268	20241024	145600	453179140	17910	17910	17910	17910	0
269	20241024	145500	453179140	17910	17860	17910	17860	9
270	20241024	145400	453018000	17840	17840	17840	17840	0
271	20241024	145300	453018000	17840	17840	17840	17840	0
272	20241024	145200	453018000	17840	17840	17840	17840	1
273	20241024	145100	453000160	17840	17840	17840	17840	437
274	20241024	145000	445204080	17820	17870	17870	17820	705
275	20241024	144900	432630820	17850	17850	17850	17850	1
276	20241024	144800	432612970	17830	17850	17850	17830	16
277	20241024	144700	432327670	17850	17840	17850	17840	280
278	20241024	144600	427331680	17840	17840	17840	17840	0
279	20241024	144500	427331680	17840	17840	17840	17840	383
280	20241024	144400	420498960	17840	17840	17840	17840	193
281	20241024	144300	417055840	17830	17830	17840	17830	57
282	20241024	144200	416039520	17850	17850	17850	17850	1
283	20241024	144100	416021670	17850	17840	17850	17830	42
284	20241024	144000	415272570	17850	17850	17850	17850	0
285	20241024	143900	415272570	17850	17850	17850	17850	19
286	20241024	143800	414933420	17850	17850	17850	17850	0
287	20241024	143700	414933420	17850	17850	17850	17850	0
288	20241024	143600	414933420	17850	17850	17850	17850	10
289	20241024	143500	414754920	17850	17850	17850	17850	10
290	20241024	143400	414576420	17850	17850	17850	17850	10
291	20241024	143300	414397920	17840	17840	17840	17840	0
292	20241024	143200	414397920	17840	17840	17840	17840	0
293	20241024	143100	414397920	17840	17840	17840	17840	0
294	20241024	143000	414397920	17840	17840	17840	17840	10
295	20241024	142900	414219520	17840	17850	17850	17830	51
296	20241024	142800	413309890	17890	17850	17910	17850	242
297	20241024	142700	408980370	17840	17840	17840	17840	1
298	20241024	142600	408962530	17840	17840	17910	17840	15
299	20241024	142500	408694230	17820	17820	17820	17820	3
300	20241024	142400	408640770	17820	17820	17820	17820	0
301	20241024	142300	408640770	17820	17820	17820	17820	0
302	20241024	142200	408640770	17820	17820	17820	17820	0
303	20241024	142100	408640770	17820	17820	17820	17820	0
304	20241024	142000	408640770	17820	17820	17820	17820	0
305	20241024	141900	408640770	17820	17820	17820	17820	0
306	20241024	141800	408640770	17820	17820	17820	17820	0
307	20241024	141700	408640770	17820	17820	17820	17820	2
308	20241024	141600	408605130	17910	17870	17910	17800	648
309	20241024	141500	397060070	17870	17870	17870	17870	0
310	20241024	141400	397060070	17870	17870	17870	17870	0
311	20241024	141300	397060070	17870	17870	17870	17870	0
312	20241024	141200	397060070	17870	17870	17870	17870	0
313	20241024	141100	397060070	17870	17870	17870	17870	1
314	20241024	141000	397042200	17890	17890	17890	17890	0
315	20241024	140900	397042200	17890	17890	17890	17890	0
316	20241024	140800	397042200	17890	17890	17890	17890	0
317	20241024	140700	397042200	17890	17890	17890	17890	0
318	20241024	140600	397042200	17890	17850	17890	17850	32
319	20241024	140500	396470210	17890	17870	17890	17870	46
320	20241024	140400	395647390	17890	17890	17890	17890	10
321	20241024	140300	395468490	17940	17940	17940	17940	0
322	20241024	140200	395468490	17940	17940	17940	17940	0
323	20241024	140100	395468490	17940	17940	17940	17940	0
324	20241024	140000	395468490	17940	17890	17940	17890	5
325	20241024	135900	395378890	17860	17860	17860	17860	0
326	20241024	135800	395378890	17860	17850	17860	17850	815
327	20241024	135700	380826720	17840	17850	17850	17840	91
328	20241024	135600	379202670	17860	17870	17870	17860	274
329	20241024	135500	374309020	17870	17870	17870	17870	0
330	20241024	135400	374309020	17870	17870	17870	17870	0
331	20241024	135300	374309020	17870	17890	17890	17870	401
332	20241024	135200	367140520	17900	17900	17900	17900	4
333	20241024	135100	367068920	17900	17920	17920	17900	2407
334	20241024	135000	323936000	17920	17920	17920	17920	345
335	20241024	134900	317753600	17920	17920	17920	17920	1
336	20241024	134800	317735680	17930	17930	17930	17930	1
337	20241024	134700	317717750	17930	17940	17940	17930	364
338	20241024	134600	311190900	17940	17940	17940	17940	0
339	20241024	134500	311190900	17940	17940	17940	17940	0
340	20241024	134400	311190900	17940	17940	17940	17940	0
341	20241024	134300	311190900	17940	17940	17940	17940	0
342	20241024	134200	311190900	17940	17940	17940	17940	0
343	20241024	134100	311190900	17940	17940	17940	17940	0
344	20241024	134000	311190900	17940	17940	17940	17940	0
345	20241024	133900	311190900	17940	17940	17940	17940	0
346	20241024	133800	311190900	17940	17940	17940	17940	9
347	20241024	133700	311029440	17970	17970	17970	17970	0
348	20241024	133600	311029440	17970	17960	17970	17960	10
349	20241024	133500	310849750	17940	17970	17980	17940	453
350	20241024	133400	302716060	17980	17970	17980	17970	50
351	20241024	133300	301817070	17980	17980	17980	17980	0
352	20241024	133200	301817070	17980	17970	17980	17970	40
353	20241024	133100	301097880	17950	17950	17950	17950	0
354	20241024	133000	301097880	17950	17950	17950	17950	0
355	20241024	132900	301097880	17950	17950	17950	17950	0
356	20241024	132800	301097880	17950	17950	17950	17950	0
357	20241024	132700	301097880	17950	17950	17950	17950	0
358	20241024	132600	301097880	17950	17950	17950	17950	0
359	20241024	132500	301097880	17950	17950	17950	17950	0
360	20241024	132400	301097880	17950	17960	17960	17950	50
361	20241024	132300	300200040	17960	17960	17960	17960	0
362	20241024	132200	300200040	17960	17960	17960	17960	0
363	20241024	132100	300200040	17960	17960	17960	17960	0
364	20241024	132000	300200040	17960	17960	17960	17960	0
365	20241024	131900	300200040	17960	17960	17960	17960	0
366	20241024	131800	300200040	17960	17960	17960	17960	0
367	20241024	131700	300200040	17960	17960	17960	17960	0
368	20241024	131600	300200040	17960	17970	17970	17960	129
369	20241024	131500	297881920	17970	17970	17970	17970	0
370	20241024	131400	297881920	17970	17970	17970	17970	0
371	20241024	131300	297881920	17970	17970	17970	17970	0
372	20241024	131200	297881920	17970	17970	17970	17970	0
373	20241024	131100	297881920	17970	17970	17970	17970	0
374	20241024	131000	297881920	17970	17970	17970	17970	0
375	20241024	130900	297881920	17970	17970	17970	17970	2
376	20241024	130800	297845980	17960	17960	17960	17960	0
377	20241024	130700	297845980	17960	17960	17960	17960	0
378	20241024	130600	297845980	17960	17960	17960	17960	0
379	20241024	130500	297845980	17960	17960	17960	17960	0
380	20241024	130400	297845980	17960	17960	17960	17960	0
381	20241024	130300	297845980	17960	17960	17960	17960	0
382	20241024	130200	297845980	17960	17960	17960	17960	0
383	20241024	130100	297845980	17960	17960	17960	17960	0
384	20241024	130000	297845980	17960	17960	17960	17960	0
385	20241024	125900	297845980	17960	17960	17960	17960	0
386	20241024	125800	297845980	17960	17960	17960	17960	2
387	20241024	125700	297810060	17970	17970	17970	17970	0
388	20241024	125600	297810060	17970	17970	17970	17970	0
389	20241024	125500	297810060	17970	17970	17970	17970	0
390	20241024	125400	297810060	17970	17970	17970	17970	1
391	20241024	125300	297792090	17970	17970	17970	17970	0
392	20241024	125200	297792090	17970	17970	17970	17970	0
393	20241024	125100	297792090	17970	17970	17970	17970	0
394	20241024	125000	297792090	17970	17970	17970	17970	0
395	20241024	124900	297792090	17970	17970	17970	17970	3
396	20241024	124800	297738180	17970	17970	17970	17970	0
397	20241024	124700	297738180	17970	17970	17970	17970	11
398	20241024	124600	297540510	17970	17970	17970	17970	0
399	20241024	124500	297540510	17970	17970	17970	17970	0
400	20241024	124400	297540510	17970	17970	17970	17970	0
401	20241024	124300	297540510	17970	17970	17970	17970	0
402	20241024	124200	297540510	17970	17970	17970	17970	2
403	20241024	124100	297504570	17970	17970	17970	17970	0
404	20241024	124000	297504570	17970	17970	17970	17970	0
405	20241024	123900	297504570	17970	17970	17970	17970	0
406	20241024	123800	297504570	17970	17970	17970	17970	1
407	20241024	123700	297486600	17980	17980	17980	17980	0
408	20241024	123600	297486600	17980	17980	17980	17980	0
409	20241024	123500	297486600	17980	17980	17980	17980	0
410	20241024	123400	297486600	17980	17980	17980	17980	0
411	20241024	123300	297486600	17980	17980	17980	17980	0
412	20241024	123200	297486600	17980	17980	17980	17980	49
413	20241024	123100	296605580	17980	17980	17980	17980	1
414	20241024	123000	296587600	18000	18000	18000	18000	2
415	20241024	122900	296551600	17980	18020	18020	17980	1766
416	20241024	122800	264771230	18020	18020	18020	18020	0
417	20241024	122700	264771230	18020	18020	18020	18020	0
418	20241024	122600	264771230	18020	18020	18020	18020	3
419	20241024	122500	264717170	18020	18030	18030	18020	160
420	20241024	122400	261832650	18030	18060	18060	18030	566
421	20241024	122300	251618230	18060	18060	18060	18060	0
422	20241024	122200	251618230	18060	18060	18060	18060	0
423	20241024	122100	251618230	18060	18060	18060	18060	0
424	20241024	122000	251618230	18060	18060	18060	18060	0
425	20241024	121900	251618230	18060	18060	18060	18060	0
426	20241024	121800	251618230	18060	18060	18060	18060	1
427	20241024	121700	251600170	18080	18080	18080	18080	0
428	20241024	121600	251600170	18080	18080	18080	18080	0
429	20241024	121500	251600170	18080	18080	18080	18080	0
430	20241024	121400	251600170	18080	18080	18080	18080	0
431	20241024	121300	251600170	18080	18080	18080	18080	137
432	20241024	121200	249123210	18100	18100	18100	18100	0
433	20241024	121100	249123210	18100	18090	18100	18090	20
434	20241024	121000	248761280	18090	18090	18090	18090	0
435	20241024	120900	248761280	18090	18090	18090	18090	0
436	20241024	120800	248761280	18090	18090	18090	18090	0
437	20241024	120700	248761280	18090	18080	18090	18080	42
438	20241024	120600	248001660	18060	18060	18060	18060	0
439	20241024	120500	248001660	18060	18060	18060	18060	0
440	20241024	120400	248001660	18060	18060	18060	18060	377
441	20241024	120300	241193040	18060	18060	18060	18060	0
442	20241024	120200	241193040	18060	18060	18060	18060	0
443	20241024	120100	241193040	18060	18060	18060	18060	0
444	20241024	120000	241193040	18060	18060	18060	18060	0
445	20241024	115900	241193040	18060	18070	18070	18060	88
446	20241024	115800	239603040	18070	18070	18070	18070	1
447	20241024	115700	239584970	18050	18050	18050	18050	1
448	20241024	115600	239566920	18050	18050	18050	18050	0
449	20241024	115500	239566920	18050	18050	18050	18050	1
450	20241024	115400	239548870	18070	18060	18070	18060	67
451	20241024	115300	238338730	18030	18030	18030	18030	0
452	20241024	115200	238338730	18030	18020	18030	18020	520
453	20241024	115100	228966010	18010	18010	18010	18010	0
454	20241024	115000	228966010	18010	18050	18050	18010	826
455	20241024	114900	214080030	18000	18000	18000	18000	4
456	20241024	114800	214008030	18000	17990	18000	17990	29
457	20241024	114700	213486260	17990	17990	17990	17990	29
458	20241024	114600	212964550	17990	17990	17990	17990	2
459	20241024	114500	212928570	17970	17970	17970	17970	1
460	20241024	114400	212910600	17980	17980	17980	17980	273
461	20241024	114300	208002060	18010	18010	18010	18010	103
462	20241024	114200	206147030	18010	18010	18010	18010	10
463	20241024	114100	205966930	17950	18000	18000	17950	277
464	20241024	114000	200987110	18020	18010	18020	18010	4
465	20241024	113900	200915060	18010	18010	18010	18010	5
466	20241024	113800	200825010	18010	18010	18010	18010	6
467	20241024	113700	200716950	18010	18010	18010	18010	7
468	20241024	113600	200590880	18010	18010	18010	18010	5
469	20241024	113500	200500830	18010	18010	18010	18010	1
470	20241024	113400	200482820	18000	18010	18010	18000	115
471	20241024	113300	198412810	18010	18010	18010	18010	2
472	20241024	113200	198376790	18010	18010	18010	18010	6
473	20241024	113100	198268730	18010	18010	18010	18010	3
474	20241024	113000	198214700	18010	18020	18020	18010	339
475	20241024	112900	192105930	17990	17990	17990	17990	0
476	20241024	112800	192105930	17990	17990	17990	17990	0
477	20241024	112700	192105930	17990	17990	17990	17990	0
478	20241024	112600	192105930	17990	17990	17990	17990	0
479	20241024	112500	192105930	17990	18030	18030	17990	481
480	20241024	112400	183442950	18030	18010	18030	18010	9
481	20241024	112300	183280800	18010	18010	18050	18010	102
482	20241024	112200	181440460	18010	18010	18010	18010	1
483	20241024	112100	181422450	18030	18010	18030	18010	50
484	20241024	112000	180520970	18000	18000	18000	18000	0
485	20241024	111900	180520970	18000	18020	18020	18000	505
486	20241024	111800	171422340	18050	18000	18050	18000	150
487	20241024	111700	168720410	18020	18020	18020	18020	0
488	20241024	111600	168720410	18020	18020	18020	18020	1
489	20241024	111500	168702390	18000	18000	18000	18000	0
490	20241024	111400	168702390	18000	18000	18000	18000	4
491	20241024	111300	168630390	17970	17970	17970	17970	0
492	20241024	111200	168630390	17970	17970	17970	17970	4
493	20241024	111100	168558510	17950	17950	17950	17950	5
494	20241024	111000	168468760	17950	17950	17950	17950	7
495	20241024	110900	168343110	17950	17950	17960	17950	420
496	20241024	110800	160802170	17930	17930	17930	17930	0
497	20241024	110700	160802170	17930	17930	17930	17930	0
498	20241024	110600	160802170	17930	17930	17930	17930	40
499	20241024	110500	160084970	17960	17980	17980	17960	215
500	20241024	110400	156223550	17980	17980	17980	17980	0
501	20241024	110300	156223550	17980	17980	17980	17980	4
502	20241024	110200	156151630	17980	17980	17980	17980	4
503	20241024	110100	156079710	17980	17980	17980	17980	1
504	20241024	110000	156061730	17980	17980	17980	17980	0
505	20241024	105900	156061730	17980	18000	18030	17980	230
506	20241024	105800	151925440	17980	17950	17980	17950	9
507	20241024	105700	151763850	17930	17930	17930	17930	0
508	20241024	105600	151763850	17930	17930	17930	17930	0
509	20241024	105500	151763850	17930	17920	17930	17920	559
510	20241024	105400	141744580	17920	17920	17920	17920	200
511	20241024	105300	138160580	17920	17920	17920	17920	12
512	20241024	105200	137945540	17910	17910	17910	17910	12
513	20241024	105100	137730620	17910	17910	17910	17910	0
514	20241024	105000	137730620	17910	17910	17910	17910	0
515	20241024	104900	137730620	17910	17910	17910	17910	1
516	20241024	104800	137712710	17910	17910	17910	17910	30
517	20241024	104700	137175410	17900	17900	17900	17900	0
518	20241024	104600	137175410	17900	17920	17920	17900	548
519	20241024	104500	127366150	17920	17920	17920	17920	0
520	20241024	104400	127366150	17920	17920	17920	17920	0
521	20241024	104300	127366150	17920	17920	17920	17920	0
522	20241024	104200	127366150	17920	17920	17920	17920	1
523	20241024	104100	127348230	17920	17920	17920	17920	0
524	20241024	104000	127348230	17920	17920	17920	17920	0
525	20241024	103900	127348230	17920	17920	17920	17920	0
526	20241024	103800	127348230	17920	17920	17920	17920	3
527	20241024	103700	127294470	17920	17940	17940	17900	212
528	20241024	103600	123497290	17940	17940	17940	17940	3
529	20241024	103500	123443470	17920	17930	17930	17920	200
530	20241024	103400	119859430	17950	17950	17950	17950	2
531	20241024	103300	119823530	17950	17950	17950	17950	0
532	20241024	103200	119823530	17950	17950	17950	17950	0
533	20241024	103100	119823530	17950	17950	17950	17950	0
534	20241024	103000	119823530	17950	17950	17950	17950	0
535	20241024	102900	119823530	17950	17950	17950	17950	0
536	20241024	102800	119823530	17950	17950	17950	17950	0
537	20241024	102700	119823530	17950	17950	17950	17950	0
538	20241024	102600	119823530	17950	17950	17950	17950	0
539	20241024	102500	119823530	17950	17950	17950	17950	0
540	20241024	102400	119823530	17950	17950	17950	17950	0
541	20241024	102300	119823530	17950	17950	17950	17950	0
542	20241024	102200	119823530	17950	17950	17950	17950	0
543	20241024	102100	119823530	17950	17950	17950	17950	0
544	20241024	102000	119823530	17950	17950	17950	17950	0
545	20241024	101900	119823530	17950	17950	17950	17950	0
546	20241024	101800	119823530	17950	17950	17950	17950	0
547	20241024	101700	119823530	17950	17950	17950	17950	0
548	20241024	101600	119823530	17950	17950	17950	17950	0
549	20241024	101500	119823530	17950	17950	17950	17950	0
550	20241024	101400	119823530	17950	17950	17950	17950	0
551	20241024	101300	119823530	17950	17970	17970	17950	150
552	20241024	101200	117130750	18000	18000	18000	18000	0
553	20241024	101100	117130750	18000	17970	18000	17970	7
554	20241024	101000	117004820	18000	17970	18000	17970	6
555	20241024	100900	116896880	18020	17970	18020	17970	11
556	20241024	100800	116698760	18020	17970	18020	17970	7
557	20241024	100700	116572800	17950	17950	18010	17950	3
558	20241024	100600	116518890	17950	17950	17950	17950	0
559	20241024	100500	116518890	17950	17940	17950	17940	25
560	20241024	100400	116070380	17940	17940	17940	17940	0
561	20241024	100300	116070380	17940	17940	17940	17940	0
562	20241024	100200	116070380	17940	17930	17940	17930	71
563	20241024	100100	114796650	17940	17930	17940	17930	5
564	20241024	100000	114706960	17940	17980	17980	17920	471
565	20241024	095900	106253900	17980	17980	17980	17980	15
566	20241024	095800	105984200	17980	17980	17980	17980	15
567	20241024	095700	105714500	17970	17970	17970	17970	0
568	20241024	095600	105714500	17970	17970	17970	17970	0
569	20241024	095500	105714500	17970	17970	17970	17970	0
570	20241024	095400	105714500	17970	17970	17970	17970	0
571	20241024	095300	105714500	17970	17930	17970	17930	4
572	20241024	095200	105642660	17970	17970	17970	17970	0
573	20241024	095100	105642660	17970	17970	17970	17970	0
574	20241024	095000	105642660	17970	17990	17990	17970	237
575	20241024	094900	101383750	18010	18010	18010	18010	0
576	20241024	094800	101383750	18010	18010	18010	18010	0
577	20241024	094700	101383750	18010	18010	18010	18010	0
578	20241024	094600	101383750	18010	18000	18010	17990	199
579	20241024	094500	97800780	17990	17990	17990	17990	1
580	20241024	094400	97782790	17990	17990	17990	17990	224
581	20241024	094300	93753030	17990	18000	18000	17990	400
582	20241024	094200	86555030	17960	17960	17960	17960	0
583	20241024	094100	86555030	17960	17930	17960	17930	609
584	20241024	094000	75628610	17930	17900	17930	17900	381
585	20241024	093900	68802140	17890	17900	17900	17890	15
586	20241024	093800	68533690	17900	17910	17920	17900	30
587	20241024	093700	67996580	17910	17910	17910	17910	15
588	20241024	093600	67727930	17920	17920	17920	17920	15
589	20241024	093500	67459130	17920	17900	17920	17880	256
590	20241024	093400	62879130	17910	17910	17970	17910	688
591	20241024	093300	50529670	17900	17900	17900	17900	0
592	20241024	093200	50529670	17900	17900	17900	17900	0
593	20241024	093100	50529670	17900	17900	17900	17900	0
594	20241024	093000	50529670	17900	17930	17930	17900	137
595	20241024	092900	48075260	17950	17950	17950	17950	0
596	20241024	092800	48075260	17950	17950	17950	17950	0
597	20241024	092700	48075260	17950	17950	17950	17950	0
598	20241024	092600	48075260	17950	17930	17950	17930	11
599	20241024	092500	47877830	17930	17930	17930	17930	0
600	20241024	092400	47877830	17930	17930	17930	17930	0
601	20241024	092300	47877830	17930	17910	17950	17910	85
602	20241024	092200	46352300	17910	17910	17920	17910	322
603	20241024	092100	40584720	17950	17950	17950	17950	9
604	20241024	092000	40423170	17800	17800	17800	17800	0
605	20241024	091900	40423170	17800	17800	17800	17800	0
606	20241024	091800	40423170	17800	17800	17800	17800	0
607	20241024	091700	40423170	17800	17890	17890	17800	632
608	20241024	091600	29136640	17900	17940	17940	17900	822
609	20241024	091500	14408640	17920	17920	17920	17920	0
610	20241024	091400	14408640	17920	17920	17920	17920	0
611	20241024	091300	14408640	17920	17920	17920	17920	0
612	20241024	091200	14408640	17920	17920	17920	17920	149
613	20241024	091100	11738560	18040	18040	18040	18040	12
614	20241024	091000	11522080	17900	17900	17900	17900	0
615	20241024	090900	11522080	17900	17970	17970	17900	262
616	20241024	090800	6819670	17970	17970	17970	17970	0
617	20241024	090700	6819670	17970	17980	17980	17970	49
618	20241024	090600	5938670	17980	18040	18040	17980	61
619	20241024	090500	4840410	18040	18040	18040	18040	12
620	20241024	090400	4623930	18040	18040	18040	18040	0
621	20241024	090300	4623930	18040	18040	18040	18040	59
622	20241024	090200	3559570	17970	18040	18040	17960	13
623	20241024	090100	3325280	18000	18000	18000	18000	50
624	20241024	090000	2425280	18040	18100	18100	18040	134