KissMeData/018250/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190800	615116690	18890	18890	18890	18890	368
3	20241007	190700	615116690	18890	18890	18890	18890	0
4	20241007	190600	615116690	18890	18890	18890	18890	0
5	20241007	190500	615116690	18890	18890	18890	18890	0
6	20241007	190400	615116690	18890	18890	18890	18890	0
7	20241007	190300	615116690	18890	18890	18890	18890	0
8	20241007	190200	615116690	18890	18890	18890	18890	0
9	20241007	190100	615116690	18890	18890	18890	18890	0
10	20241007	190000	615116690	18890	18890	18890	18890	0
11	20241007	185900	615116690	18890	18890	18890	18890	0
12	20241007	185800	615116690	18890	18890	18890	18890	0
13	20241007	185700	615116690	18890	18890	18890	18890	0
14	20241007	185600	615116690	18890	18890	18890	18890	0
15	20241007	185500	615116690	18890	18890	18890	18890	0
16	20241007	185400	615116690	18890	18890	18890	18890	0
17	20241007	185300	615116690	18890	18890	18890	18890	0
18	20241007	185200	615116690	18890	18890	18890	18890	0
19	20241007	185100	615116690	18890	18890	18890	18890	0
20	20241007	185000	615116690	18890	18890	18890	18890	0
21	20241007	184900	615116690	18890	18890	18890	18890	0
22	20241007	184800	615116690	18890	18890	18890	18890	0
23	20241007	184700	615116690	18890	18890	18890	18890	0
24	20241007	184600	615116690	18890	18890	18890	18890	0
25	20241007	184500	615116690	18890	18890	18890	18890	0
26	20241007	184400	615116690	18890	18890	18890	18890	0
27	20241007	184300	615116690	18890	18890	18890	18890	0
28	20241007	184200	615116690	18890	18890	18890	18890	0
29	20241007	184100	615116690	18890	18890	18890	18890	0
30	20241007	184000	615116690	18890	18890	18890	18890	0
31	20241007	183900	615116690	18890	18890	18890	18890	0
32	20241007	183800	615116690	18890	18890	18890	18890	368
33	20241007	183700	615116690	18890	18890	18890	18890	0
34	20241007	183600	615116690	18890	18890	18890	18890	0
35	20241007	183500	615116690	18890	18890	18890	18890	0
36	20241007	183400	615116690	18890	18890	18890	18890	0
37	20241007	183300	615116690	18890	18890	18890	18890	0
38	20241007	183200	615116690	18890	18890	18890	18890	0
39	20241007	183100	615116690	18890	18890	18890	18890	0
40	20241007	183000	615116690	18890	18890	18890	18890	0
41	20241007	182900	615116690	18890	18890	18890	18890	0
42	20241007	182800	615116690	18890	18890	18890	18890	0
43	20241007	182700	615116690	18890	18890	18890	18890	0
44	20241007	182600	615116690	18890	18890	18890	18890	0
45	20241007	182500	615116690	18890	18890	18890	18890	0
46	20241007	182400	615116690	18890	18890	18890	18890	0
47	20241007	182300	615116690	18890	18890	18890	18890	0
48	20241007	182200	615116690	18890	18890	18890	18890	0
49	20241007	182100	615116690	18890	18890	18890	18890	0
50	20241007	182000	615116690	18890	18890	18890	18890	0
51	20241007	181900	615116690	18890	18890	18890	18890	0
52	20241007	181800	615116690	18890	18890	18890	18890	0
53	20241007	181700	615116690	18890	18890	18890	18890	0
54	20241007	181600	615116690	18890	18890	18890	18890	0
55	20241007	181500	615116690	18890	18890	18890	18890	0
56	20241007	181400	615116690	18890	18890	18890	18890	0
57	20241007	181300	615116690	18890	18890	18890	18890	0
58	20241007	181200	615116690	18890	18890	18890	18890	0
59	20241007	181100	615116690	18890	18890	18890	18890	0
60	20241007	181000	615116690	18890	18890	18890	18890	0
61	20241007	180900	615116690	18890	18890	18890	18890	0
62	20241007	180800	615116690	18890	18890	18890	18890	368
63	20241007	180700	615116690	18890	18890	18890	18890	0
64	20241007	180600	615116690	18890	18890	18890	18890	0
65	20241007	180500	615116690	18890	18890	18890	18890	0
66	20241007	180400	615116690	18890	18890	18890	18890	0
67	20241007	180300	615116690	18890	18890	18890	18890	0
68	20241007	180200	615116690	18890	18890	18890	18890	0
69	20241007	180100	615116690	18890	18890	18890	18890	0
70	20241007	180000	615116690	18890	18890	18890	18890	0
71	20241007	175900	615116690	18890	18890	18890	18890	0
72	20241007	175800	615116690	18890	18890	18890	18890	0
73	20241007	175700	615116690	18890	18890	18890	18890	0
74	20241007	175600	615116690	18890	18890	18890	18890	0
75	20241007	175500	615116690	18890	18890	18890	18890	0
76	20241007	175400	615116690	18890	18890	18890	18890	0
77	20241007	175300	615116690	18890	18890	18890	18890	0
78	20241007	175200	615116690	18890	18890	18890	18890	0
79	20241007	175100	615116690	18890	18890	18890	18890	0
80	20241007	175000	615116690	18890	18890	18890	18890	0
81	20241007	174900	615116690	18890	18890	18890	18890	0
82	20241007	174800	615116690	18890	18890	18890	18890	0
83	20241007	174700	615116690	18890	18890	18890	18890	0
84	20241007	174600	615116690	18890	18890	18890	18890	0
85	20241007	174500	615116690	18890	18890	18890	18890	0
86	20241007	174400	615116690	18890	18890	18890	18890	0
87	20241007	174300	615116690	18890	18890	18890	18890	0
88	20241007	174200	615116690	18890	18890	18890	18890	0
89	20241007	174100	615116690	18890	18890	18890	18890	0
90	20241007	174000	615116690	18890	18890	18890	18890	0
91	20241007	173900	615116690	18890	18890	18890	18890	0
92	20241007	173800	615116690	18890	18890	18890	18890	368
93	20241007	173700	615116690	18890	18890	18890	18890	0
94	20241007	173600	615116690	18890	18890	18890	18890	0
95	20241007	173500	615116690	18890	18890	18890	18890	0
96	20241007	173400	615116690	18890	18890	18890	18890	0
97	20241007	173300	615116690	18890	18890	18890	18890	0
98	20241007	173200	615116690	18890	18890	18890	18890	0
99	20241007	173100	615116690	18890	18890	18890	18890	0
100	20241007	173000	615116690	18890	18890	18890	18890	0
101	20241007	172900	615116690	18890	18890	18890	18890	0
102	20241007	172800	615116690	18890	18890	18890	18890	0
103	20241007	172700	615116690	18890	18890	18890	18890	0
104	20241007	172600	615116690	18890	18890	18890	18890	0
105	20241007	172500	615116690	18890	18890	18890	18890	0
106	20241007	172400	615116690	18890	18890	18890	18890	0
107	20241007	172300	615116690	18890	18890	18890	18890	0
108	20241007	172200	615116690	18890	18890	18890	18890	0
109	20241007	172100	615116690	18890	18890	18890	18890	0
110	20241007	172000	615116690	18890	18890	18890	18890	0
111	20241007	171900	615116690	18890	18890	18890	18890	0
112	20241007	171800	615116690	18890	18890	18890	18890	0
113	20241007	171700	615116690	18890	18890	18890	18890	0
114	20241007	171600	615116690	18890	18890	18890	18890	0
115	20241007	171500	615116690	18890	18890	18890	18890	0
116	20241007	171400	615116690	18890	18890	18890	18890	0
117	20241007	171300	615116690	18890	18890	18890	18890	0
118	20241007	171200	615116690	18890	18890	18890	18890	0
119	20241007	171100	615116690	18890	18890	18890	18890	0
120	20241007	171000	615116690	18890	18890	18890	18890	0
121	20241007	170900	615116690	18890	18890	18890	18890	0
122	20241007	170800	615116690	18890	18890	18890	18890	368
123	20241007	170700	615116690	18890	18890	18890	18890	0
124	20241007	170600	615116690	18890	18890	18890	18890	0
125	20241007	170500	615116690	18890	18890	18890	18890	0
126	20241007	170400	615116690	18890	18890	18890	18890	0
127	20241007	170300	615116690	18890	18890	18890	18890	0
128	20241007	170200	615116690	18890	18890	18890	18890	0
129	20241007	170100	615116690	18890	18890	18890	18890	0
130	20241007	170000	615116690	18890	18890	18890	18890	0
131	20241007	165900	615116690	18890	18890	18890	18890	0
132	20241007	165800	615116690	18890	18890	18890	18890	0
133	20241007	165700	615116690	18890	18890	18890	18890	0
134	20241007	165600	615116690	18890	18890	18890	18890	0
135	20241007	165500	615116690	18890	18890	18890	18890	0
136	20241007	165400	615116690	18890	18890	18890	18890	0
137	20241007	165300	615116690	18890	18890	18890	18890	0
138	20241007	165200	615116690	18890	18890	18890	18890	0
139	20241007	165100	615116690	18890	18890	18890	18890	0
140	20241007	165000	615116690	18890	18890	18890	18890	0
141	20241007	164900	615116690	18890	18890	18890	18890	0
142	20241007	164800	615116690	18890	18890	18890	18890	0
143	20241007	164700	615116690	18890	18890	18890	18890	0
144	20241007	164600	615116690	18890	18890	18890	18890	0
145	20241007	164500	615116690	18890	18890	18890	18890	0
146	20241007	164400	615116690	18890	18890	18890	18890	0
147	20241007	164300	615116690	18890	18890	18890	18890	0
148	20241007	164200	615116690	18890	18890	18890	18890	0
149	20241007	164100	615116690	18890	18890	18890	18890	0
150	20241007	164000	615116690	18890	18890	18890	18890	0
151	20241007	163900	615116690	18890	18890	18890	18890	0
152	20241007	163800	615116690	18890	18890	18890	18890	368
153	20241007	163700	615116690	18890	18890	18890	18890	0
154	20241007	163600	615116690	18890	18890	18890	18890	0
155	20241007	163500	615116690	18890	18890	18890	18890	0
156	20241007	163400	615116690	18890	18890	18890	18890	0
157	20241007	163300	615116690	18890	18890	18890	18890	0
158	20241007	163200	615116690	18890	18890	18890	18890	0
159	20241007	163100	615116690	18890	18890	18890	18890	0
160	20241007	163000	615116690	18890	18890	18890	18890	0
161	20241007	162900	615116690	18890	18890	18890	18890	0
162	20241007	162800	615116690	18890	18890	18890	18890	0
163	20241007	162700	615116690	18890	18890	18890	18890	0
164	20241007	162600	615116690	18890	18890	18890	18890	0
165	20241007	162500	615116690	18890	18890	18890	18890	0
166	20241007	162400	615116690	18890	18890	18890	18890	0
167	20241007	162300	615116690	18890	18890	18890	18890	0
168	20241007	162200	615116690	18890	18890	18890	18890	0
169	20241007	162100	615116690	18890	18890	18890	18890	0
170	20241007	162000	615116690	18890	18890	18890	18890	0
171	20241007	161900	615116690	18890	18890	18890	18890	0
172	20241007	161800	615116690	18890	18890	18890	18890	0
173	20241007	161700	615116690	18890	18890	18890	18890	0
174	20241007	161600	615116690	18890	18890	18890	18890	0
175	20241007	161500	615116690	18890	18890	18890	18890	0
176	20241007	161400	615116690	18890	18890	18890	18890	0
177	20241007	161300	615116690	18890	18890	18890	18890	0
178	20241007	161200	615116690	18890	18890	18890	18890	0
179	20241007	161100	615116690	18890	18890	18890	18890	0
180	20241007	161000	615116690	18890	18890	18890	18890	0
181	20241007	160900	615116690	18890	18890	18890	18890	0
182	20241007	160800	615116690	18890	18890	18890	18890	368
183	20241007	160700	615116690	18890	18890	18890	18890	0
184	20241007	160600	615116690	18890	18890	18890	18890	0
185	20241007	160500	615116690	18890	18890	18890	18890	0
186	20241007	160400	615116690	18890	18890	18890	18890	0
187	20241007	160300	615116690	18890	18890	18890	18890	0
188	20241007	160200	615116690	18890	18890	18890	18890	0
189	20241007	160100	615116690	18890	18890	18890	18890	0
190	20241007	160000	615116690	18890	18890	18890	18890	0
191	20241007	155900	615116690	18890	18890	18890	18890	0
192	20241007	155800	615116690	18890	18890	18890	18890	0
193	20241007	155700	615116690	18890	18890	18890	18890	0
194	20241007	155600	615116690	18890	18890	18890	18890	0
195	20241007	155500	615116690	18890	18890	18890	18890	0
196	20241007	155400	615116690	18890	18890	18890	18890	0
197	20241007	155300	615116690	18890	18890	18890	18890	0
198	20241007	155200	615116690	18890	18890	18890	18890	0
199	20241007	155100	615116690	18890	18890	18890	18890	0
200	20241007	155000	615116690	18890	18890	18890	18890	0
201	20241007	154900	615116690	18890	18890	18890	18890	0
202	20241007	154800	615116690	18890	18890	18890	18890	0
203	20241007	154700	615116690	18890	18890	18890	18890	0
204	20241007	154600	615116690	18890	18890	18890	18890	0
205	20241007	154500	615116690	18890	18890	18890	18890	0
206	20241007	154400	615116690	18890	18890	18890	18890	0
207	20241007	154300	615116690	18890	18890	18890	18890	0
208	20241007	154200	615116690	18890	18890	18890	18890	0
209	20241007	154100	615116690	18890	18890	18890	18890	0
210	20241007	154000	615116690	18890	18890	18890	18890	0
211	20241007	153900	615116690	18890	18890	18890	18890	0
212	20241007	153800	615116690	18890	18890	18890	18890	368
213	20241007	153700	615116690	18890	18890	18890	18890	0
214	20241007	153600	615116690	18890	18890	18890	18890	0
215	20241007	153500	615116690	18890	18890	18890	18890	0
216	20241007	153400	615116690	18890	18890	18890	18890	0
217	20241007	153300	615116690	18890	18890	18890	18890	0
218	20241007	153200	615116690	18890	18890	18890	18890	0
219	20241007	153100	615116690	18890	18890	18890	18890	0
220	20241007	153000	615116690	18890	18890	18890	18890	368
221	20241007	152900	608165170	19030	19030	19030	19030	0
222	20241007	152800	608165170	19030	19030	19030	19030	0
223	20241007	152700	608165170	19030	19030	19030	19030	0
224	20241007	152600	608165170	19030	19030	19030	19030	0
225	20241007	152500	608165170	19030	19030	19030	19030	0
226	20241007	152400	608165170	19030	19030	19030	19030	0
227	20241007	152300	608165170	19030	19030	19030	19030	0
228	20241007	152200	608165170	19030	19030	19030	19030	0
229	20241007	152100	608165170	19030	19030	19030	19030	0
230	20241007	152000	608165170	19030	19030	19030	19030	0
231	20241007	151900	608165170	19030	18990	19030	18960	56
232	20241007	151800	607100860	18990	19030	19030	18990	183
233	20241007	151700	603622860	19000	19030	19030	19000	90
234	20241007	151600	601910340	19030	19020	19030	19010	121
235	20241007	151500	599608030	19030	19030	19030	19020	114
236	20241007	151400	597438710	19030	19030	19030	19020	102
237	20241007	151300	595497800	19030	19030	19030	19030	122
238	20241007	151200	593176140	19010	19010	19030	19010	113
239	20241007	151100	591026900	19030	19020	19030	19010	98
240	20241007	151000	589162030	19030	19020	19030	19010	115
241	20241007	150900	586973670	19030	19020	19030	19020	124
242	20241007	150800	584613990	19020	19020	19030	19010	101
243	20241007	150700	582692050	19030	19030	19030	19030	102
244	20241007	150600	580750990	19030	19030	19030	19010	131
245	20241007	150500	578258210	19030	19020	19030	19020	103
246	20241007	150400	576298150	19030	19030	19030	19020	105
247	20241007	150300	574300030	19030	19030	19030	19030	92
248	20241007	150200	572549270	19030	19040	19040	19020	140
249	20241007	150100	569884680	19040	19040	19040	19020	117
250	20241007	150000	567657120	19040	19040	19040	19020	113
251	20241007	145900	565505840	19040	19040	19040	19040	100
252	20241007	145800	563601840	19040	19040	19040	19040	129
253	20241007	145700	561145680	19030	19040	19040	19030	108
254	20241007	145600	559089460	19040	19040	19040	19020	98
255	20241007	145500	557223710	19010	19000	19040	19000	372
256	20241007	145400	550145970	19010	19010	19010	19010	0
257	20241007	145300	550145970	19010	18990	19010	18990	30
258	20241007	145200	549576230	18990	18990	18990	18990	5
259	20241007	145100	549481280	18990	19010	19010	18990	216
260	20241007	145000	545378050	19010	18990	19010	18990	315
261	20241007	144900	539394110	18990	18990	18990	18990	8
262	20241007	144800	539242190	18990	18990	18990	18990	0
263	20241007	144700	539242190	18990	18990	18990	18990	2
264	20241007	144600	539204210	18990	18990	18990	18990	1
265	20241007	144500	539185220	18990	18970	18990	18970	343
266	20241007	144400	532674520	18970	18970	18970	18970	1
267	20241007	144300	532655550	18970	18950	18970	18950	11
268	20241007	144200	532446980	18980	18980	18980	18980	3
269	20241007	144100	532390040	18980	18980	18980	18950	127
270	20241007	144000	529983100	18970	18990	18990	18970	356
271	20241007	143900	523223380	18980	18980	18980	18980	1
272	20241007	143800	523204400	18990	18980	18990	18980	2
273	20241007	143700	523166430	18990	18990	18990	18990	1
274	20241007	143600	523147440	18990	18990	18990	18990	2
275	20241007	143500	523109460	19000	18980	19000	18980	312
276	20241007	143400	517184570	18980	18980	18980	18980	1
277	20241007	143300	517165590	18990	18990	18990	18990	1
278	20241007	143200	517146600	18990	18980	18990	18980	3
279	20241007	143100	517089650	19000	19000	19000	19000	0
280	20241007	143000	517089650	19000	18990	19000	18990	344
281	20241007	142900	510554910	18950	18970	18970	18950	74
282	20241007	142800	509151780	18970	18970	18970	18970	8
283	20241007	142700	509000020	18970	18990	18990	18970	74
284	20241007	142600	507595620	19000	19000	19010	19000	3
285	20241007	142500	507538610	19040	19030	19040	19000	320
286	20241007	142400	501447940	19000	19000	19030	19000	3
287	20241007	142300	501390910	19000	19030	19030	19000	6
288	20241007	142200	501276880	19020	19020	19020	19020	0
289	20241007	142100	501276880	19020	19020	19020	19020	1
290	20241007	142000	501257860	19000	19030	19030	19000	334
291	20241007	141900	494901870	19000	19000	19030	19000	22
292	20241007	141800	494483840	19000	19000	19000	18990	103
293	20241007	141700	492526860	19000	19000	19030	19000	5
294	20241007	141600	492431770	19000	19030	19030	19000	3
295	20241007	141500	492374740	19000	19020	19030	19000	344
296	20241007	141400	485829350	18990	18990	18990	18990	0
297	20241007	141300	485829350	18990	19010	19010	18990	2
298	20241007	141200	485791350	18990	18990	18990	18990	2
299	20241007	141100	485753370	18990	19020	19020	18980	3
300	20241007	141000	485696380	19020	18980	19020	18980	313
301	20241007	140900	479746940	18980	18980	18980	18980	22
302	20241007	140800	479329380	19030	18990	19030	18990	4
303	20241007	140700	479253380	19030	18990	19030	18990	3
304	20241007	140600	479196370	18990	19030	19030	18990	16
305	20241007	140500	478891970	18980	19020	19030	18980	318
306	20241007	140400	472841090	19020	19010	19020	19010	2
307	20241007	140300	472803060	19030	19030	19030	19030	0
308	20241007	140200	472803060	19030	19030	19030	19030	302
309	20241007	140100	467056000	19000	19000	19000	19000	0
310	20241007	140000	467056000	19000	19020	19030	19000	344
311	20241007	135900	460513190	19010	19010	19010	19010	1
312	20241007	135800	460494180	18990	18990	18990	18990	0
313	20241007	135700	460494180	18990	19020	19020	18990	12
314	20241007	135600	460266260	19020	19020	19020	19020	1
315	20241007	135500	460247240	19020	19010	19020	19010	311
316	20241007	135400	454333120	19010	19010	19010	19010	1
317	20241007	135300	454314110	19010	19010	19010	19010	1
318	20241007	135200	454295100	19020	19020	19020	19020	1
319	20241007	135100	454276080	19020	19020	19020	19020	1
320	20241007	135000	454257060	19020	19010	19020	19010	303
321	20241007	134900	448495120	19010	19010	19010	19010	0
322	20241007	134800	448495120	19010	19020	19020	19010	4
323	20241007	134700	448419050	19010	19010	19010	19010	4
324	20241007	134600	448343010	18970	18970	18970	18970	9
325	20241007	134500	448172280	19020	18940	19020	18940	338
326	20241007	134400	441746470	18940	18940	18940	18940	32
327	20241007	134300	441140390	18940	18940	19010	18940	23
328	20241007	134200	440704700	19010	18950	19020	18940	9
329	20241007	134100	440534000	18950	18950	18950	18950	33
330	20241007	134000	439908650	18950	19020	19020	18950	312
331	20241007	133900	433974690	18920	18970	18970	18920	23
332	20241007	133800	433538890	19020	18980	19020	18970	9
333	20241007	133700	433368080	18980	18990	18990	18980	6
334	20241007	133600	433254190	18980	19010	19010	18980	7
335	20241007	133500	433121220	19010	18980	19020	18980	300
336	20241007	133400	427415270	18970	18940	19020	18940	6
337	20241007	133300	427301480	19020	18920	19020	18910	14
338	20241007	133200	427036560	18920	18940	18950	18920	18
339	20241007	133100	426695750	18940	18940	18940	18940	15
340	20241007	133000	426411650	19020	18950	19020	18950	332
341	20241007	132900	420114460	18930	18940	18940	18930	8
342	20241007	132800	419962980	18960	18960	18960	18960	1
343	20241007	132700	419944020	18920	18960	18960	18920	38
344	20241007	132600	419223800	18960	19020	19020	18960	11
345	20241007	132500	419015000	18980	18990	19030	18980	304
346	20241007	132400	413236170	19000	19010	19020	19000	4
347	20241007	132300	413160130	19020	19020	19020	19020	0
348	20241007	132200	413160130	19020	19020	19020	19020	0
349	20241007	132100	413160130	19020	19020	19020	19020	8
350	20241007	132000	413007970	19020	19000	19020	18940	403
351	20241007	131900	405346550	18860	18860	18860	18860	0
352	20241007	131800	405346550	18860	18860	18860	18860	0
353	20241007	131700	405346550	18860	19010	19010	18860	34
354	20241007	131600	404704190	19020	19020	19020	19020	6
355	20241007	131500	404590070	19020	19000	19030	18980	342
356	20241007	131400	398086470	19010	19010	19010	19010	0
357	20241007	131300	398086470	19010	19010	19010	19010	1
358	20241007	131200	398067460	18970	18970	18970	18970	1
359	20241007	131100	398048490	18980	19010	19010	18980	2
360	20241007	131000	398010500	18980	19020	19030	18980	299
361	20241007	130900	392322780	19020	19020	19020	19020	1
362	20241007	130800	392303760	19020	19020	19020	19020	1
363	20241007	130700	392284740	18970	18960	18970	18960	3
364	20241007	130600	392227850	18960	18960	18960	18960	4
365	20241007	130500	392152010	18960	18960	19030	18960	296
366	20241007	130400	386521070	19020	18960	19020	18960	3
367	20241007	130300	386464130	18960	19010	19010	18960	2
368	20241007	130200	386426160	18950	18950	18950	18950	1
369	20241007	130100	386407210	18950	18950	18950	18950	5
370	20241007	130000	386312460	19020	19010	19020	18940	327
371	20241007	125900	380094610	18940	18940	18940	18940	23
372	20241007	125800	379658990	18940	18940	18940	18940	2
373	20241007	125700	379621110	18940	18940	18940	18940	2
374	20241007	125600	379583230	18940	19020	19020	18940	4
375	20241007	125500	379507310	18930	18920	19020	18920	295
376	20241007	125400	373900680	18930	18930	18930	18930	107
377	20241007	125300	371875170	18930	18930	18930	18930	0
378	20241007	125200	371875170	18930	18940	19010	18930	25
379	20241007	125100	371401640	18940	18950	19020	18940	14
380	20241007	125000	371136220	19020	19010	19020	18940	297
381	20241007	124900	365487960	18950	18950	18950	18950	11
382	20241007	124800	365279510	18950	18950	18950	18950	2
383	20241007	124700	365241610	18950	19010	19010	18950	12
384	20241007	124600	365014150	19010	19010	19010	19010	2
385	20241007	124500	364976130	19010	19000	19010	19000	321
386	20241007	124400	358873950	19000	19000	19000	19000	0
387	20241007	124300	358873950	19000	19000	19000	19000	2
388	20241007	124200	358835950	19000	19000	19000	19000	1
389	20241007	124100	358816950	19000	19000	19000	19000	2
390	20241007	124000	358778950	19000	18930	19000	18930	292
391	20241007	123900	353231090	18930	18930	19000	18930	6
392	20241007	123800	353117440	18930	19000	19000	18930	4
393	20241007	123700	353041650	18940	18950	18950	18940	5
394	20241007	123600	352946940	18940	18940	18940	18940	4
395	20241007	123500	352871180	18940	18930	19000	18930	295
396	20241007	123400	347266570	19000	18930	19000	18930	8
397	20241007	123300	347114990	18930	18930	18930	18930	9
398	20241007	123200	346944620	18940	18940	18940	18940	39
399	20241007	123100	346205960	18940	19000	19000	18940	43
400	20241007	123000	345391480	19000	19000	19000	19000	319
401	20241007	122900	339330480	19000	18920	19000	18920	11
402	20241007	122800	339122280	19010	19010	19010	19010	413
403	20241007	122700	331271150	19010	19010	19010	19010	0
404	20241007	122600	331271150	19010	19010	19010	19010	3
405	20241007	122500	331214120	19010	18980	19020	18980	308
406	20241007	122400	325360200	18810	18990	18990	18800	552
407	20241007	122300	314938120	18990	18990	19010	18990	12
408	20241007	122200	314710140	19010	19010	19010	19010	11
409	20241007	122100	314501030	19020	19010	19020	19010	3
410	20241007	122000	314443990	19010	19000	19020	19000	287
411	20241007	121900	308989250	18990	18990	18990	18990	7
412	20241007	121800	308856320	19000	19000	19000	19000	3
413	20241007	121700	308799320	19000	19000	19000	19000	8
414	20241007	121600	308647320	19000	19000	19000	19000	5
415	20241007	121500	308552320	19000	19000	19000	19000	320
416	20241007	121400	302472320	18990	18990	18990	18990	0
417	20241007	121300	302472320	18990	19000	19000	18990	7
418	20241007	121200	302339380	19000	19000	19000	19000	1
419	20241007	121100	302320380	19000	19000	19000	19000	1
420	20241007	121000	302301380	19000	18990	19000	18990	284
421	20241007	120900	296907340	18990	18990	18990	18990	3
422	20241007	120800	296850370	18980	18990	18990	18980	23
423	20241007	120700	296413820	18990	18990	18990	18990	6
424	20241007	120600	296299880	19000	19000	19000	19000	1
425	20241007	120500	296280880	19010	18990	19010	18990	290
426	20241007	120400	290769770	19000	19000	19000	19000	2
427	20241007	120300	290731770	18990	18990	18990	18990	1
428	20241007	120200	290712780	18990	19000	19000	18990	12
429	20241007	120100	290484800	19010	19010	19010	19010	55
430	20241007	120000	289439250	19010	19000	19010	19000	312
431	20241007	115900	283509540	19000	19000	19000	19000	0
432	20241007	115800	283509540	19000	18980	19000	18980	1049
433	20241007	115700	263585290	18990	18990	18990	18990	1
434	20241007	115600	263566300	18990	18970	18990	18970	264
435	20241007	115500	258555430	18970	18950	18980	18950	240
436	20241007	115400	254003270	18950	18950	18950	18950	0
437	20241007	115300	254003270	18950	18950	18950	18950	5
438	20241007	115200	253908520	18960	18970	18970	18960	3
439	20241007	115100	253851630	18950	18950	18950	18950	0
440	20241007	115000	253851630	18950	18960	18970	18950	289
441	20241007	114900	248371600	18950	18960	18960	18950	18
442	20241007	114800	248030380	18960	18960	18960	18960	3
443	20241007	114700	247973500	18960	18960	18960	18960	3
444	20241007	114600	247916620	18960	18960	18960	18960	35
445	20241007	114500	247253020	18960	18950	18960	18950	308
446	20241007	114400	241415580	18950	18950	18950	18950	2
447	20241007	114300	241377680	18950	18950	18950	18950	9
448	20241007	114200	241207130	18960	18960	18960	18960	0
449	20241007	114100	241207130	18960	18960	18960	18960	2
450	20241007	114000	241169210	18950	18940	18960	18940	280
451	20241007	113900	235862540	18940	18950	18950	18940	10
452	20241007	113800	235673100	18950	18950	18950	18950	2
453	20241007	113700	235635200	18950	18950	18950	18950	4
454	20241007	113600	235559400	18960	18960	18960	18960	0
455	20241007	113500	235559400	18960	18960	18960	18960	281
456	20241007	113400	230231640	18950	18960	18960	18950	26
457	20241007	113300	229738890	18960	18960	18960	18960	3
458	20241007	113200	229682010	18960	18960	18960	18960	4
459	20241007	113100	229606170	18960	18960	18960	18960	4
460	20241007	113000	229530330	18960	18960	18960	18960	305
461	20241007	112900	223747530	18940	18940	18940	18940	0
462	20241007	112800	223747530	18940	18940	18940	18940	0
463	20241007	112700	223747530	18940	18940	18960	18940	12
464	20241007	112600	223520230	18960	18960	18960	18960	1
465	20241007	112500	223501270	18960	18950	18960	18950	282
466	20241007	112400	218156710	18950	18950	18950	18950	0
467	20241007	112300	218156710	18950	18950	18950	18950	0
468	20241007	112200	218156710	18950	18950	18950	18950	2
469	20241007	112100	218118810	18940	18950	18950	18940	21
470	20241007	112000	217720880	18950	18940	18950	18940	258
471	20241007	111900	212833910	18940	18940	18940	18940	0
472	20241007	111800	212833910	18940	18940	18940	18940	2
473	20241007	111700	212796030	18920	18940	18940	18920	12
474	20241007	111600	212568900	18940	18940	18940	18940	16
475	20241007	111500	212265860	18940	18940	18950	18940	304
476	20241007	111400	206508000	18940	18940	18940	18930	44
477	20241007	111300	205675040	18940	18940	18940	18930	91
478	20241007	111200	203952380	18940	18950	18950	18940	4
479	20241007	111100	203876610	18940	18960	18960	18940	15
480	20241007	111000	203592270	18940	18920	18960	18920	144
481	20241007	110900	200863260	18920	18920	18920	18920	1
482	20241007	110800	200844340	18870	18870	18870	18870	0
483	20241007	110700	200844340	18870	18870	18870	18870	0
484	20241007	110600	200844340	18870	18930	18930	18870	27
485	20241007	110500	200333940	18960	18950	18960	18950	278
486	20241007	110400	195065310	18900	18920	18920	18900	10
487	20241007	110300	194876180	18950	18950	18950	18950	3
488	20241007	110200	194819330	18930	18930	18930	18930	1
489	20241007	110100	194800400	18930	18950	18950	18930	3
490	20241007	110000	194743580	18950	18940	18950	18940	334
491	20241007	105900	188416390	18950	18950	18950	18950	1
492	20241007	105800	188397440	18950	18950	18950	18950	4
493	20241007	105700	188321640	18950	18950	18950	18950	4
494	20241007	105600	188245840	18950	18950	18950	18950	3
495	20241007	105500	188188990	18950	18920	18950	18920	258
496	20241007	105400	183302360	18930	18930	18930	18930	1
497	20241007	105300	183283430	18930	18940	18940	18930	8
498	20241007	105200	183131980	18940	18940	18940	18940	1
499	20241007	105100	183113040	18940	18940	18940	18940	5
500	20241007	105000	183018340	18940	18930	18940	18930	275
501	20241007	104900	177812160	18920	18920	18920	18920	1
502	20241007	104800	177793240	18920	18930	18930	18920	41
503	20241007	104700	177017500	18930	18930	18930	18930	6
504	20241007	104600	176903920	18930	18930	18930	18930	0
505	20241007	104500	176903920	18930	18920	18930	18920	337
506	20241007	104400	170524910	18930	18930	18930	18930	4
507	20241007	104300	170449190	18940	18940	18940	18940	130
508	20241007	104200	167986990	18950	18950	18950	18950	6
509	20241007	104100	167873290	18940	18950	18950	18940	118
510	20241007	104000	165638340	18950	18930	18950	18930	46
511	20241007	103900	164766970	18930	18930	18930	18930	1
512	20241007	103800	164748040	18930	18920	18930	18920	12
513	20241007	103700	164520980	18930	18940	18940	18930	10
514	20241007	103600	164331670	18940	18950	18950	18940	112
515	20241007	103500	162209370	18940	18940	18950	18940	274
516	20241007	103400	157018800	18930	18940	18940	18930	5
517	20241007	103300	156924120	18940	18930	18940	18930	26
518	20241007	103200	156431840	18930	18930	18930	18930	22
519	20241007	103100	156015380	18930	18920	18930	18920	31
520	20241007	103000	155428650	18910	18910	18910	18910	188
521	20241007	102900	151873570	18900	18900	18900	18900	5
522	20241007	102800	151779070	18900	18910	18910	18900	5
523	20241007	102700	151684540	18910	18910	18910	18910	1
524	20241007	102600	151665630	18910	18910	18910	18910	62
525	20241007	102500	150493210	18910	18910	18910	18910	277
526	20241007	102400	145255140	18910	18910	18910	18910	3
527	20241007	102300	145198410	18910	18910	18910	18910	3
528	20241007	102200	145141680	18910	18910	18910	18910	3
529	20241007	102100	145084950	18890	18890	18890	18890	0
530	20241007	102000	145084950	18890	18880	18890	18880	214
531	20241007	101900	141044130	18880	18880	18880	18880	10
532	20241007	101800	140855330	18890	18890	18890	18890	14
533	20241007	101700	140590870	18900	18900	18910	18900	68
534	20241007	101600	139305640	18910	18910	18910	18910	0
535	20241007	101500	139305640	18910	18940	18950	18910	310
536	20241007	101400	133433700	18930	18940	18940	18930	10
537	20241007	101300	133244370	18940	18940	18940	18940	4
538	20241007	101200	133168610	18940	18950	18950	18940	5
539	20241007	101100	133073880	18950	18950	18950	18950	3
540	20241007	101000	133017030	18950	18940	18950	18940	272
541	20241007	100900	127863740	18930	18930	18930	18930	0
542	20241007	100800	127863740	18930	18940	18940	18930	30
543	20241007	100700	127295760	18950	18950	18950	18950	15
544	20241007	100600	127011510	18940	18940	18940	18940	10
545	20241007	100500	126822110	18950	18940	18950	18940	290
546	20241007	100400	121327550	18920	18920	18920	18920	0
547	20241007	100300	121327550	18920	18920	18920	18920	0
548	20241007	100200	121327550	18920	18930	18930	18920	110
549	20241007	100100	119245280	18950	18950	18950	18950	0
550	20241007	100000	119245280	18950	18900	18950	18900	344
551	20241007	095900	112736880	18910	18910	18910	18910	12
552	20241007	095800	112509960	18900	18900	18900	18900	1
553	20241007	095700	112491060	18900	18900	18900	18900	9
554	20241007	095600	112320960	18900	18940	18940	18900	22
555	20241007	095500	111904880	18940	18910	18940	18910	275
556	20241007	095400	106699550	18800	18800	18800	18800	0
557	20241007	095300	106699550	18800	18800	18800	18800	0
558	20241007	095200	106699550	18800	18800	18800	18800	0
559	20241007	095100	106699550	18800	18800	18800	18800	0
560	20241007	095000	106699550	18800	18930	18940	18800	319
561	20241007	094900	100665930	18880	18880	18880	18880	6
562	20241007	094800	100552650	18880	18870	18880	18870	23
563	20241007	094700	100118590	18880	18880	18880	18880	25
564	20241007	094600	99646590	18880	18920	18930	18880	223
565	20241007	094500	95426160	18920	18910	18920	18910	294
566	20241007	094400	89865830	18880	18870	18880	18870	19
567	20241007	094300	89507250	18870	18910	18910	18870	131
568	20241007	094200	87034900	18910	18930	18930	18910	9
569	20241007	094100	86864610	18900	18900	18900	18900	3
570	20241007	094000	86807910	18880	18860	18880	18860	124
571	20241007	093900	84467340	18850	18860	18870	18850	30
572	20241007	093800	83901550	18870	18880	18880	18870	15
573	20241007	093700	83618450	18880	18870	18880	18870	30
574	20241007	093600	83052260	18870	18870	18870	18870	0
575	20241007	093500	83052260	18870	18850	18880	18850	278
576	20241007	093400	77809130	18770	18770	18770	18770	0
577	20241007	093300	77809130	18770	18840	18850	18770	219
578	20241007	093200	73683930	18840	18850	18870	18840	52
579	20241007	093100	72704030	18860	18850	18880	18850	61
580	20241007	093000	71553830	18840	18840	18850	18840	76
581	20241007	092900	70121450	18830	18850	18850	18830	24
582	20241007	092800	69669170	18840	18860	18870	18830	26
583	20241007	092700	69179150	18820	18820	18820	18820	0
584	20241007	092600	69179150	18820	18850	18870	18820	374
585	20241007	092500	62122170	18850	18800	18870	18800	232
586	20241007	092400	57759170	18780	18790	18790	18780	165
587	20241007	092300	54660420	18790	18790	18800	18790	21
588	20241007	092200	54265780	18800	18870	18870	18800	14
589	20241007	092100	54002440	18790	18850	18870	18790	97
590	20241007	092000	52176330	18790	18770	18790	18770	42
591	20241007	091900	51387950	18770	18770	18770	18770	6
592	20241007	091800	51275330	18770	18770	18770	18770	10
593	20241007	091700	51087630	18710	18710	18710	18710	0
594	20241007	091600	51087630	18710	18710	18710	18710	50
595	20241007	091500	50152130	18700	18680	18770	18680	521
596	20241007	091400	40400700	18580	18640	18640	18580	66
597	20241007	091300	39171300	18640	18640	18640	18640	125
598	20241007	091200	36841300	18640	18640	18640	18640	174
599	20241007	091100	33597940	18640	18660	18660	18640	205
600	20241007	091000	29775730	18690	18660	18690	18660	221
601	20241007	090900	25651360	18660	18660	18660	18650	138
602	20241007	090800	23077140	18670	18690	18690	18670	61
603	20241007	090700	21937580	18710	18740	18740	18710	20
604	20241007	090600	21563050	18750	18700	18750	18700	346
605	20241007	090500	15089330	18710	18710	18710	18710	28
606	20241007	090400	14565450	18750	18750	18750	18750	1
607	20241007	090300	14546700	18750	18750	18750	18750	14
608	20241007	090200	14284200	18760	18760	18760	18760	2
609	20241007	090100	14246680	18770	18760	18770	18760	71
610	20241007	090000	12914620	18760	18630	18760	18630	693