KissMeData/068930/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194900	175435980	7390	7390	7390	7390	164
3	20241018	194800	175435980	7390	7390	7390	7390	0
4	20241018	194700	175435980	7390	7390	7390	7390	0
5	20241018	194600	175435980	7390	7390	7390	7390	0
6	20241018	194500	175435980	7390	7390	7390	7390	0
7	20241018	194400	175435980	7390	7390	7390	7390	0
8	20241018	194300	175435980	7390	7390	7390	7390	0
9	20241018	194200	175435980	7390	7390	7390	7390	0
10	20241018	194100	175435980	7390	7390	7390	7390	0
11	20241018	194000	175435980	7390	7390	7390	7390	0
12	20241018	193900	175435980	7390	7390	7390	7390	0
13	20241018	193800	175435980	7390	7390	7390	7390	0
14	20241018	193700	175435980	7390	7390	7390	7390	0
15	20241018	193600	175435980	7390	7390	7390	7390	0
16	20241018	193500	175435980	7390	7390	7390	7390	0
17	20241018	193400	175435980	7390	7390	7390	7390	0
18	20241018	193300	175435980	7390	7390	7390	7390	0
19	20241018	193200	175435980	7390	7390	7390	7390	0
20	20241018	193100	175435980	7390	7390	7390	7390	0
21	20241018	193000	175435980	7390	7390	7390	7390	0
22	20241018	192900	175435980	7390	7390	7390	7390	0
23	20241018	192800	175435980	7390	7390	7390	7390	0
24	20241018	192700	175435980	7390	7390	7390	7390	0
25	20241018	192600	175435980	7390	7390	7390	7390	0
26	20241018	192500	175435980	7390	7390	7390	7390	0
27	20241018	192400	175435980	7390	7390	7390	7390	0
28	20241018	192300	175435980	7390	7390	7390	7390	0
29	20241018	192200	175435980	7390	7390	7390	7390	0
30	20241018	192100	175435980	7390	7390	7390	7390	0
31	20241018	192000	175435980	7390	7390	7390	7390	0
32	20241018	191900	175435980	7390	7390	7390	7390	164
33	20241018	191800	175435980	7390	7390	7390	7390	0
34	20241018	191700	175435980	7390	7390	7390	7390	0
35	20241018	191600	175435980	7390	7390	7390	7390	0
36	20241018	191500	175435980	7390	7390	7390	7390	0
37	20241018	191400	175435980	7390	7390	7390	7390	0
38	20241018	191300	175435980	7390	7390	7390	7390	0
39	20241018	191200	175435980	7390	7390	7390	7390	0
40	20241018	191100	175435980	7390	7390	7390	7390	0
41	20241018	191000	175435980	7390	7390	7390	7390	0
42	20241018	190900	175435980	7390	7390	7390	7390	0
43	20241018	190800	175435980	7390	7390	7390	7390	0
44	20241018	190700	175435980	7390	7390	7390	7390	0
45	20241018	190600	175435980	7390	7390	7390	7390	0
46	20241018	190500	175435980	7390	7390	7390	7390	0
47	20241018	190400	175435980	7390	7390	7390	7390	0
48	20241018	190300	175435980	7390	7390	7390	7390	0
49	20241018	190200	175435980	7390	7390	7390	7390	0
50	20241018	190100	175435980	7390	7390	7390	7390	0
51	20241018	190000	175435980	7390	7390	7390	7390	0
52	20241018	185900	175435980	7390	7390	7390	7390	0
53	20241018	185800	175435980	7390	7390	7390	7390	0
54	20241018	185700	175435980	7390	7390	7390	7390	0
55	20241018	185600	175435980	7390	7390	7390	7390	0
56	20241018	185500	175435980	7390	7390	7390	7390	0
57	20241018	185400	175435980	7390	7390	7390	7390	0
58	20241018	185300	175435980	7390	7390	7390	7390	0
59	20241018	185200	175435980	7390	7390	7390	7390	0
60	20241018	185100	175435980	7390	7390	7390	7390	0
61	20241018	185000	175435980	7390	7390	7390	7390	0
62	20241018	184900	175435980	7390	7390	7390	7390	164
63	20241018	184800	175435980	7390	7390	7390	7390	0
64	20241018	184700	175435980	7390	7390	7390	7390	0
65	20241018	184600	175435980	7390	7390	7390	7390	0
66	20241018	184500	175435980	7390	7390	7390	7390	0
67	20241018	184400	175435980	7390	7390	7390	7390	0
68	20241018	184300	175435980	7390	7390	7390	7390	0
69	20241018	184200	175435980	7390	7390	7390	7390	0
70	20241018	184100	175435980	7390	7390	7390	7390	0
71	20241018	184000	175435980	7390	7390	7390	7390	0
72	20241018	183900	175435980	7390	7390	7390	7390	0
73	20241018	183800	175435980	7390	7390	7390	7390	0
74	20241018	183700	175435980	7390	7390	7390	7390	0
75	20241018	183600	175435980	7390	7390	7390	7390	0
76	20241018	183500	175435980	7390	7390	7390	7390	0
77	20241018	183400	175435980	7390	7390	7390	7390	0
78	20241018	183300	175435980	7390	7390	7390	7390	0
79	20241018	183200	175435980	7390	7390	7390	7390	0
80	20241018	183100	175435980	7390	7390	7390	7390	0
81	20241018	183000	175435980	7390	7390	7390	7390	0
82	20241018	182900	175435980	7390	7390	7390	7390	0
83	20241018	182800	175435980	7390	7390	7390	7390	0
84	20241018	182700	175435980	7390	7390	7390	7390	0
85	20241018	182600	175435980	7390	7390	7390	7390	0
86	20241018	182500	175435980	7390	7390	7390	7390	0
87	20241018	182400	175435980	7390	7390	7390	7390	0
88	20241018	182300	175435980	7390	7390	7390	7390	0
89	20241018	182200	175435980	7390	7390	7390	7390	0
90	20241018	182100	175435980	7390	7390	7390	7390	0
91	20241018	182000	175435980	7390	7390	7390	7390	0
92	20241018	181900	175435980	7390	7390	7390	7390	164
93	20241018	181800	175435980	7390	7390	7390	7390	0
94	20241018	181700	175435980	7390	7390	7390	7390	0
95	20241018	181600	175435980	7390	7390	7390	7390	0
96	20241018	181500	175435980	7390	7390	7390	7390	0
97	20241018	181400	175435980	7390	7390	7390	7390	0
98	20241018	181300	175435980	7390	7390	7390	7390	0
99	20241018	181200	175435980	7390	7390	7390	7390	0
100	20241018	181100	175435980	7390	7390	7390	7390	0
101	20241018	181000	175435980	7390	7390	7390	7390	0
102	20241018	180900	175435980	7390	7390	7390	7390	0
103	20241018	180800	175435980	7390	7390	7390	7390	0
104	20241018	180700	175435980	7390	7390	7390	7390	0
105	20241018	180600	175435980	7390	7390	7390	7390	0
106	20241018	180500	175435980	7390	7390	7390	7390	0
107	20241018	180400	175435980	7390	7390	7390	7390	0
108	20241018	180300	175435980	7390	7390	7390	7390	0
109	20241018	180200	175435980	7390	7390	7390	7390	0
110	20241018	180100	175435980	7390	7390	7390	7390	0
111	20241018	180000	175435980	7390	7390	7390	7390	0
112	20241018	175900	175435980	7390	7390	7390	7390	0
113	20241018	175800	175435980	7390	7390	7390	7390	0
114	20241018	175700	175435980	7390	7390	7390	7390	0
115	20241018	175600	175435980	7390	7390	7390	7390	0
116	20241018	175500	175435980	7390	7390	7390	7390	0
117	20241018	175400	175435980	7390	7390	7390	7390	0
118	20241018	175300	175435980	7390	7390	7390	7390	0
119	20241018	175200	175435980	7390	7390	7390	7390	0
120	20241018	175100	175435980	7390	7390	7390	7390	0
121	20241018	175000	175435980	7390	7390	7390	7390	0
122	20241018	174900	175435980	7390	7390	7390	7390	164
123	20241018	174800	175435980	7390	7390	7390	7390	0
124	20241018	174700	175435980	7390	7390	7390	7390	0
125	20241018	174600	175435980	7390	7390	7390	7390	0
126	20241018	174500	175435980	7390	7390	7390	7390	0
127	20241018	174400	175435980	7390	7390	7390	7390	0
128	20241018	174300	175435980	7390	7390	7390	7390	0
129	20241018	174200	175435980	7390	7390	7390	7390	0
130	20241018	174100	175435980	7390	7390	7390	7390	0
131	20241018	174000	175435980	7390	7390	7390	7390	0
132	20241018	173900	175435980	7390	7390	7390	7390	0
133	20241018	173800	175435980	7390	7390	7390	7390	0
134	20241018	173700	175435980	7390	7390	7390	7390	0
135	20241018	173600	175435980	7390	7390	7390	7390	0
136	20241018	173500	175435980	7390	7390	7390	7390	0
137	20241018	173400	175435980	7390	7390	7390	7390	0
138	20241018	173300	175435980	7390	7390	7390	7390	0
139	20241018	173200	175435980	7390	7390	7390	7390	0
140	20241018	173100	175435980	7390	7390	7390	7390	0
141	20241018	173000	175435980	7390	7390	7390	7390	0
142	20241018	172900	175435980	7390	7390	7390	7390	0
143	20241018	172800	175435980	7390	7390	7390	7390	0
144	20241018	172700	175435980	7390	7390	7390	7390	0
145	20241018	172600	175435980	7390	7390	7390	7390	0
146	20241018	172500	175435980	7390	7390	7390	7390	0
147	20241018	172400	175435980	7390	7390	7390	7390	0
148	20241018	172300	175435980	7390	7390	7390	7390	0
149	20241018	172200	175435980	7390	7390	7390	7390	0
150	20241018	172100	175435980	7390	7390	7390	7390	0
151	20241018	172000	175435980	7390	7390	7390	7390	0
152	20241018	171900	175435980	7390	7390	7390	7390	164
153	20241018	171800	175435980	7390	7390	7390	7390	0
154	20241018	171700	175435980	7390	7390	7390	7390	0
155	20241018	171600	175435980	7390	7390	7390	7390	0
156	20241018	171500	175435980	7390	7390	7390	7390	0
157	20241018	171400	175435980	7390	7390	7390	7390	0
158	20241018	171300	175435980	7390	7390	7390	7390	0
159	20241018	171200	175435980	7390	7390	7390	7390	0
160	20241018	171100	175435980	7390	7390	7390	7390	0
161	20241018	171000	175435980	7390	7390	7390	7390	0
162	20241018	170900	175435980	7390	7390	7390	7390	0
163	20241018	170800	175435980	7390	7390	7390	7390	0
164	20241018	170700	175435980	7390	7390	7390	7390	0
165	20241018	170600	175435980	7390	7390	7390	7390	0
166	20241018	170500	175435980	7390	7390	7390	7390	0
167	20241018	170400	175435980	7390	7390	7390	7390	0
168	20241018	170300	175435980	7390	7390	7390	7390	0
169	20241018	170200	175435980	7390	7390	7390	7390	0
170	20241018	170100	175435980	7390	7390	7390	7390	0
171	20241018	170000	175435980	7390	7390	7390	7390	0
172	20241018	165900	175435980	7390	7390	7390	7390	0
173	20241018	165800	175435980	7390	7390	7390	7390	0
174	20241018	165700	175435980	7390	7390	7390	7390	0
175	20241018	165600	175435980	7390	7390	7390	7390	0
176	20241018	165500	175435980	7390	7390	7390	7390	0
177	20241018	165400	175435980	7390	7390	7390	7390	0
178	20241018	165300	175435980	7390	7390	7390	7390	0
179	20241018	165200	175435980	7390	7390	7390	7390	0
180	20241018	165100	175435980	7390	7390	7390	7390	0
181	20241018	165000	175435980	7390	7390	7390	7390	0
182	20241018	164900	175435980	7390	7390	7390	7390	164
183	20241018	164800	175435980	7390	7390	7390	7390	0
184	20241018	164700	175435980	7390	7390	7390	7390	0
185	20241018	164600	175435980	7390	7390	7390	7390	0
186	20241018	164500	175435980	7390	7390	7390	7390	0
187	20241018	164400	175435980	7390	7390	7390	7390	0
188	20241018	164300	175435980	7390	7390	7390	7390	0
189	20241018	164200	175435980	7390	7390	7390	7390	0
190	20241018	164100	175435980	7390	7390	7390	7390	0
191	20241018	164000	175435980	7390	7390	7390	7390	0
192	20241018	163900	175435980	7390	7390	7390	7390	0
193	20241018	163800	175435980	7390	7390	7390	7390	0
194	20241018	163700	175435980	7390	7390	7390	7390	0
195	20241018	163600	175435980	7390	7390	7390	7390	0
196	20241018	163500	175435980	7390	7390	7390	7390	0
197	20241018	163400	175435980	7390	7390	7390	7390	0
198	20241018	163300	175435980	7390	7390	7390	7390	0
199	20241018	163200	175435980	7390	7390	7390	7390	0
200	20241018	163100	175435980	7390	7390	7390	7390	0
201	20241018	163000	175435980	7390	7390	7390	7390	0
202	20241018	162900	175435980	7390	7390	7390	7390	0
203	20241018	162800	175435980	7390	7390	7390	7390	0
204	20241018	162700	175435980	7390	7390	7390	7390	0
205	20241018	162600	175435980	7390	7390	7390	7390	0
206	20241018	162500	175435980	7390	7390	7390	7390	0
207	20241018	162400	175435980	7390	7390	7390	7390	0
208	20241018	162300	175435980	7390	7390	7390	7390	0
209	20241018	162200	175435980	7390	7390	7390	7390	0
210	20241018	162100	175435980	7390	7390	7390	7390	0
211	20241018	162000	175435980	7390	7390	7390	7390	0
212	20241018	161900	175435980	7390	7390	7390	7390	164
213	20241018	161800	175435980	7390	7390	7390	7390	0
214	20241018	161700	175435980	7390	7390	7390	7390	0
215	20241018	161600	175435980	7390	7390	7390	7390	0
216	20241018	161500	175435980	7390	7390	7390	7390	0
217	20241018	161400	175435980	7390	7390	7390	7390	0
218	20241018	161300	175435980	7390	7390	7390	7390	0
219	20241018	161200	175435980	7390	7390	7390	7390	0
220	20241018	161100	175435980	7390	7390	7390	7390	0
221	20241018	161000	175435980	7390	7390	7390	7390	0
222	20241018	160900	175435980	7390	7390	7390	7390	0
223	20241018	160800	175435980	7390	7390	7390	7390	0
224	20241018	160700	175435980	7390	7390	7390	7390	0
225	20241018	160600	175435980	7390	7390	7390	7390	0
226	20241018	160500	175435980	7390	7390	7390	7390	0
227	20241018	160400	175435980	7390	7390	7390	7390	0
228	20241018	160300	175435980	7390	7390	7390	7390	0
229	20241018	160200	175435980	7390	7390	7390	7390	0
230	20241018	160100	175435980	7390	7390	7390	7390	0
231	20241018	160000	175435980	7390	7390	7390	7390	0
232	20241018	155900	175435980	7390	7390	7390	7390	0
233	20241018	155800	175435980	7390	7390	7390	7390	0
234	20241018	155700	175435980	7390	7390	7390	7390	0
235	20241018	155600	175435980	7390	7390	7390	7390	0
236	20241018	155500	175435980	7390	7390	7390	7390	0
237	20241018	155400	175435980	7390	7390	7390	7390	0
238	20241018	155300	175435980	7390	7390	7390	7390	0
239	20241018	155200	175435980	7390	7390	7390	7390	0
240	20241018	155100	175435980	7390	7390	7390	7390	0
241	20241018	155000	175435980	7390	7390	7390	7390	0
242	20241018	154900	175435980	7390	7390	7390	7390	164
243	20241018	154800	175435980	7390	7390	7390	7390	0
244	20241018	154700	175435980	7390	7390	7390	7390	0
245	20241018	154600	175435980	7390	7390	7390	7390	0
246	20241018	154500	175435980	7390	7390	7390	7390	0
247	20241018	154400	175435980	7390	7390	7390	7390	0
248	20241018	154300	175435980	7390	7390	7390	7390	0
249	20241018	154200	175435980	7390	7390	7390	7390	0
250	20241018	154100	175435980	7390	7390	7390	7390	0
251	20241018	154000	175435980	7390	7390	7390	7390	0
252	20241018	153900	175435980	7390	7390	7390	7390	0
253	20241018	153800	175435980	7390	7390	7390	7390	0
254	20241018	153700	175435980	7390	7390	7390	7390	0
255	20241018	153600	175435980	7390	7390	7390	7390	0
256	20241018	153500	175435980	7390	7390	7390	7390	0
257	20241018	153400	175435980	7390	7390	7390	7390	0
258	20241018	153300	175435980	7390	7390	7390	7390	0
259	20241018	153200	175435980	7390	7390	7390	7390	0
260	20241018	153100	175435980	7390	7390	7390	7390	0
261	20241018	153000	175435980	7390	7390	7390	7390	164
262	20241018	152900	174224020	7390	7390	7390	7390	0
263	20241018	152800	174224020	7390	7390	7390	7390	0
264	20241018	152700	174224020	7390	7390	7390	7390	0
265	20241018	152600	174224020	7390	7390	7390	7390	0
266	20241018	152500	174224020	7390	7390	7390	7390	0
267	20241018	152400	174224020	7390	7390	7390	7390	0
268	20241018	152300	174224020	7390	7390	7390	7390	0
269	20241018	152200	174224020	7390	7390	7390	7390	0
270	20241018	152100	174224020	7390	7390	7390	7390	0
271	20241018	152000	174224020	7390	7390	7390	7390	0
272	20241018	151900	174224020	7390	7390	7390	7390	5
273	20241018	151800	174187070	7390	7390	7390	7390	20
274	20241018	151700	174039270	7390	7390	7390	7390	20
275	20241018	151600	173891470	7380	7370	7380	7370	155
276	20241018	151500	172749100	7380	7380	7380	7380	0
277	20241018	151400	172749100	7380	7380	7380	7380	29
278	20241018	151300	172535080	7380	7380	7380	7380	0
279	20241018	151200	172535080	7380	7380	7380	7380	17
280	20241018	151100	172409620	7380	7380	7380	7380	0
281	20241018	151000	172409620	7380	7370	7380	7370	44
282	20241018	150900	172085250	7380	7380	7380	7380	0
283	20241018	150800	172085250	7380	7380	7380	7380	123
284	20241018	150700	171177510	7390	7390	7390	7390	18
285	20241018	150600	171044490	7380	7380	7380	7380	400
286	20241018	150500	168092490	7390	7390	7390	7390	100
287	20241018	150400	167353490	7390	7390	7390	7390	2
288	20241018	150300	167338710	7380	7380	7380	7380	501
289	20241018	150200	163641330	7390	7390	7390	7390	0
290	20241018	150100	163641330	7390	7390	7390	7390	0
291	20241018	150000	163641330	7390	7390	7390	7390	0
292	20241018	145900	163641330	7390	7390	7390	7390	117
293	20241018	145800	162776700	7390	7390	7390	7390	0
294	20241018	145700	162776700	7390	7390	7390	7390	25
295	20241018	145600	162591950	7390	7390	7390	7390	0
296	20241018	145500	162591950	7390	7390	7390	7390	0
297	20241018	145400	162591950	7390	7390	7390	7390	5
298	20241018	145300	162555000	7390	7390	7390	7390	3
299	20241018	145200	162532830	7380	7380	7380	7380	0
300	20241018	145100	162532830	7380	7380	7380	7380	69
301	20241018	145000	162023610	7380	7380	7380	7380	500
302	20241018	144900	158333610	7380	7380	7380	7380	0
303	20241018	144800	158333610	7380	7380	7380	7380	2
304	20241018	144700	158318850	7380	7380	7380	7380	2
305	20241018	144600	158304090	7380	7380	7380	7380	0
306	20241018	144500	158304090	7380	7380	7380	7380	2
307	20241018	144400	158289330	7370	7370	7370	7370	0
308	20241018	144300	158289330	7370	7370	7370	7370	331
309	20241018	144200	155849860	7370	7370	7370	7370	0
310	20241018	144100	155849860	7370	7370	7370	7370	382
311	20241018	144000	153034520	7360	7360	7360	7360	15
312	20241018	143900	152924120	7360	7360	7360	7360	7
313	20241018	143800	152872600	7360	7360	7360	7360	9
314	20241018	143700	152806360	7360	7360	7360	7360	13
315	20241018	143600	152710680	7360	7360	7360	7360	16
316	20241018	143500	152592920	7360	7360	7360	7360	14
317	20241018	143400	152489880	7360	7360	7360	7360	7
318	20241018	143300	152438360	7360	7360	7360	7360	16
319	20241018	143200	152320600	7360	7360	7360	7360	14
320	20241018	143100	152217560	7360	7360	7360	7360	8
321	20241018	143000	152158680	7360	7360	7360	7360	21
322	20241018	142900	152004120	7360	7360	7360	7360	0
323	20241018	142800	152004120	7360	7360	7360	7360	17
324	20241018	142700	151879000	7360	7360	7360	7360	14
325	20241018	142600	151775960	7360	7360	7360	7360	8
326	20241018	142500	151717080	7360	7360	7360	7360	22
327	20241018	142400	151555160	7360	7360	7360	7360	10
328	20241018	142300	151481560	7360	7360	7360	7360	7
329	20241018	142200	151430040	7360	7360	7360	7360	32
330	20241018	142100	151194520	7360	7360	7360	7360	0
331	20241018	142000	151194520	7360	7360	7360	7360	22
332	20241018	141900	151032600	7360	7360	7360	7360	15
333	20241018	141800	150922200	7360	7360	7360	7360	19
334	20241018	141700	150782360	7360	7360	7360	7360	18
335	20241018	141600	150649880	7360	7360	7360	7360	9
336	20241018	141500	150583640	7360	7360	7360	7360	79
337	20241018	141400	150002200	7360	7360	7360	7360	9
338	20241018	141300	149935960	7370	7360	7370	7360	19
339	20241018	141200	149795990	7360	7360	7360	7360	17
340	20241018	141100	149670870	7350	7350	7350	7350	17
341	20241018	141000	149545920	7350	7350	7350	7350	5
342	20241018	140900	149509170	7350	7350	7350	7350	16
343	20241018	140800	149391570	7350	7350	7350	7350	15
344	20241018	140700	149281320	7350	7350	7350	7350	7
345	20241018	140600	149229870	7350	7350	7350	7350	17
346	20241018	140500	149104920	7350	7350	7350	7350	5
347	20241018	140400	149068170	7350	7350	7350	7350	16
348	20241018	140300	148950570	7350	7350	7350	7350	21
349	20241018	140200	148796220	7350	7350	7350	7350	0
350	20241018	140100	148796220	7350	7350	7360	7350	50
351	20241018	140000	148428350	7350	7350	7350	7350	9
352	20241018	135900	148362200	7350	7350	7350	7350	7
353	20241018	135800	148310750	7350	7350	7350	7350	21
354	20241018	135700	148156400	7350	7350	7350	7350	1
355	20241018	135600	148149050	7350	7350	7350	7350	22
356	20241018	135500	147987350	7350	7350	7350	7350	23
357	20241018	135400	147818300	7350	7350	7350	7350	0
358	20241018	135300	147818300	7350	7350	7350	7350	22
359	20241018	135200	147656600	7350	7350	7350	7350	37
360	20241018	135100	147384650	7350	7350	7350	7350	6
361	20241018	135000	147340550	7350	7360	7360	7350	9
362	20241018	134900	147274360	7360	7360	7360	7360	0
363	20241018	134800	147274360	7360	7360	7360	7360	21
364	20241018	134700	147119800	7360	7360	7360	7360	25
365	20241018	134600	146935800	7360	7360	7360	7360	5
366	20241018	134500	146899000	7360	7360	7360	7360	16
367	20241018	134400	146781240	7360	7360	7360	7360	21
368	20241018	134300	146626680	7360	7360	7360	7360	0
369	20241018	134200	146626680	7360	7360	7360	7360	167
370	20241018	134100	145397560	7360	7360	7360	7360	5
371	20241018	134000	145360760	7360	7360	7360	7360	26
372	20241018	133900	145169400	7360	7360	7360	7360	23
373	20241018	133800	145000120	7360	7360	7360	7360	0
374	20241018	133700	145000120	7360	7360	7360	7360	24
375	20241018	133600	144823480	7360	7360	7360	7360	15
376	20241018	133500	144713080	7370	7370	7370	7370	1
377	20241018	133400	144705710	7370	7370	7370	7370	1294
378	20241018	133300	135168930	7370	7370	7370	7370	409
379	20241018	133200	132154600	7380	7380	7380	7380	25
380	20241018	133100	131970100	7370	7370	7370	7370	22
381	20241018	133000	131807960	7370	7370	7370	7370	0
382	20241018	132900	131807960	7370	7370	7370	7370	21
383	20241018	132800	131653190	7370	7370	7370	7370	16
384	20241018	132700	131535270	7370	7370	7370	7370	6
385	20241018	132600	131491050	7370	7370	7370	7370	17
386	20241018	132500	131365760	7370	7370	7370	7370	7
387	20241018	132400	131314170	7370	7370	7370	7370	14
388	20241018	132300	131210990	7370	7370	7370	7370	16
389	20241018	132200	131093070	7370	7370	7380	7370	35
390	20241018	132100	130835100	7370	7370	7370	7370	17
391	20241018	132000	130709810	7370	7370	7370	7370	17
392	20241018	131900	130584520	7370	7370	7370	7370	5
393	20241018	131800	130547670	7370	7370	7370	7370	16
394	20241018	131700	130429750	7370	7370	7370	7370	22
395	20241018	131600	130267610	7370	7370	7370	7370	0
396	20241018	131500	130267610	7370	7370	7370	7370	16
397	20241018	131400	130149690	7370	7370	7370	7370	13
398	20241018	131300	130053880	7370	7370	7370	7370	9
399	20241018	131200	129987550	7370	7370	7370	7370	23
400	20241018	131100	129818040	7370	7370	7370	7370	0
401	20241018	131000	129818040	7370	7370	7370	7370	16
402	20241018	130900	129700120	7370	7370	7370	7370	21
403	20241018	130800	129545350	7370	7370	7370	7370	0
404	20241018	130700	129545350	7370	7370	7370	7370	21
405	20241018	130600	129390580	7370	7370	7370	7370	16
406	20241018	130500	129272660	7370	7370	7370	7370	14
407	20241018	130400	129169480	7370	7370	7370	7370	16
408	20241018	130300	129051560	7370	7370	7370	7370	0
409	20241018	130200	129051560	7370	7370	7370	7370	22
410	20241018	130100	128889420	7370	7370	7370	7370	16
411	20241018	130000	128771500	7380	7370	7380	7370	6
412	20241018	125900	128727270	7370	7370	7370	7370	23
413	20241018	125800	128557760	7370	7370	7370	7370	17
414	20241018	125700	128432470	7370	7370	7370	7370	5
415	20241018	125600	128395620	7370	7370	7370	7370	16
416	20241018	125500	128277700	7380	7370	7380	7370	21
417	20241018	125400	128122920	7380	7380	7380	7380	1
418	20241018	125300	128115540	7370	7370	7370	7370	19
419	20241018	125200	127975510	7370	7370	7380	7370	15
420	20241018	125100	127864950	7380	7380	7380	7380	0
421	20241018	125000	127864950	7380	7370	7380	7370	16
422	20241018	124900	127747020	7380	7370	7380	7370	29
423	20241018	124800	127533090	7380	7370	7380	7370	11
424	20241018	124700	127451960	7370	7370	7370	7370	8
425	20241018	124600	127393000	7370	7370	7370	7370	9
426	20241018	124500	127326670	7370	7370	7370	7370	21
427	20241018	124400	127171900	7370	7370	7370	7370	7
428	20241018	124300	127120310	7370	7370	7370	7370	14
429	20241018	124200	127017130	7370	7370	7370	7370	25
430	20241018	124100	126832880	7370	7370	7370	7370	0
431	20241018	124000	126832880	7370	7370	7370	7370	22
432	20241018	123900	126670740	7370	7370	7370	7370	16
433	20241018	123800	126552820	7370	7370	7370	7370	5
434	20241018	123700	126515970	7370	7380	7380	7370	33
435	20241018	123600	126272520	7370	7370	7370	7370	8
436	20241018	123500	126213560	7370	7370	7370	7370	14
437	20241018	123400	126110380	7370	7370	7370	7370	23
438	20241018	123300	125940870	7370	7370	7380	7370	34
439	20241018	123200	125690070	7370	7370	7370	7370	9
440	20241018	123100	125623740	7370	7370	7370	7370	22
441	20241018	123000	125461600	7380	7380	7380	7380	0
442	20241018	122900	125461600	7380	7370	7380	7370	35
443	20241018	122800	125203400	7370	7370	7370	7370	13
444	20241018	122700	125107590	7370	7370	7370	7370	9
445	20241018	122600	125041260	7370	7370	7370	7370	22
446	20241018	122500	124879120	7370	7370	7370	7370	7
447	20241018	122400	124827530	7370	7370	7370	7370	9
448	20241018	122300	124761200	7370	7370	7370	7370	21
449	20241018	122200	124606430	7380	7370	7380	7370	42
450	20241018	122100	124296640	7380	7370	7380	7370	27
451	20241018	122000	124097430	7370	7370	7370	7370	16
452	20241018	121900	123979510	7370	7370	7370	7370	7
453	20241018	121800	123927920	7370	7370	7370	7370	14
454	20241018	121700	123824740	7370	7370	7370	7370	8
455	20241018	121600	123765780	7370	7370	7370	7370	15
456	20241018	121500	123655230	7370	7370	7370	7370	16
457	20241018	121400	123537310	7380	7370	7380	7370	126
458	20241018	121300	122608420	7370	7370	7370	7370	9
459	20241018	121200	122542090	7370	7370	7370	7370	17
460	20241018	121100	122416800	7370	7370	7370	7370	21
461	20241018	121000	122262030	7380	7380	7380	7380	0
462	20241018	120900	122262030	7380	7370	7380	7370	29
463	20241018	120800	122048060	7370	7370	7370	7370	17
464	20241018	120700	121922770	7370	7370	7370	7370	9
465	20241018	120600	121856440	7370	7370	7370	7370	12
466	20241018	120500	121768000	7370	7370	7370	7370	13
467	20241018	120400	121672190	7370	7370	7370	7370	22
468	20241018	120300	121510050	7370	7380	7380	7370	37
469	20241018	120200	121237060	7370	7370	7370	7370	9
470	20241018	120100	121170730	7380	7380	7380	7380	0
471	20241018	120000	121170730	7380	7380	7380	7380	0
472	20241018	115900	121170730	7380	7380	7380	7380	0
473	20241018	115800	121170730	7380	7380	7380	7380	24
474	20241018	115700	120993610	7380	7380	7380	7380	0
475	20241018	115600	120993610	7380	7380	7380	7380	0
476	20241018	115500	120993610	7380	7380	7380	7380	0
477	20241018	115400	120993610	7380	7380	7380	7380	0
478	20241018	115300	120993610	7380	7380	7380	7380	26
479	20241018	115200	120801730	7380	7380	7380	7380	0
480	20241018	115100	120801730	7380	7380	7380	7380	0
481	20241018	115000	120801730	7380	7380	7380	7380	0
482	20241018	114900	120801730	7380	7380	7380	7380	0
483	20241018	114800	120801730	7380	7380	7380	7380	0
484	20241018	114700	120801730	7380	7380	7380	7380	0
485	20241018	114600	120801730	7380	7380	7380	7380	0
486	20241018	114500	120801730	7380	7380	7380	7380	0
487	20241018	114400	120801730	7380	7380	7380	7380	0
488	20241018	114300	120801730	7380	7380	7380	7380	1
489	20241018	114200	120794350	7370	7370	7370	7370	0
490	20241018	114100	120794350	7370	7370	7370	7370	0
491	20241018	114000	120794350	7370	7370	7370	7370	0
492	20241018	113900	120794350	7370	7370	7370	7370	0
493	20241018	113800	120794350	7370	7370	7370	7370	0
494	20241018	113700	120794350	7370	7370	7370	7370	3
495	20241018	113600	120772240	7370	7370	7370	7370	0
496	20241018	113500	120772240	7370	7370	7370	7370	0
497	20241018	113400	120772240	7370	7370	7370	7370	0
498	20241018	113300	120772240	7370	7370	7370	7370	0
499	20241018	113200	120772240	7370	7370	7370	7370	1
500	20241018	113100	120764870	7380	7380	7380	7380	0
501	20241018	113000	120764870	7380	7380	7380	7380	0
502	20241018	112900	120764870	7380	7380	7380	7380	60
503	20241018	112800	120322070	7370	7370	7370	7370	0
504	20241018	112700	120322070	7370	7370	7370	7370	0
505	20241018	112600	120322070	7370	7370	7370	7370	0
506	20241018	112500	120322070	7370	7370	7370	7370	0
507	20241018	112400	120322070	7370	7370	7370	7370	0
508	20241018	112300	120322070	7370	7370	7370	7370	0
509	20241018	112200	120322070	7370	7370	7370	7370	0
510	20241018	112100	120322070	7370	7370	7370	7370	0
511	20241018	112000	120322070	7370	7370	7370	7370	0
512	20241018	111900	120322070	7370	7370	7370	7370	200
513	20241018	111800	118848070	7370	7370	7370	7370	105
514	20241018	111700	118074220	7370	7370	7370	7370	0
515	20241018	111600	118074220	7370	7380	7380	7370	2
516	20241018	111500	118059470	7380	7380	7380	7380	13
517	20241018	111400	117963530	7380	7380	7380	7380	103
518	20241018	111300	117203390	7390	7390	7390	7390	0
519	20241018	111200	117203390	7390	7390	7390	7390	0
520	20241018	111100	117203390	7390	7390	7390	7390	0
521	20241018	111000	117203390	7390	7390	7390	7390	0
522	20241018	110900	117203390	7390	7390	7390	7390	0
523	20241018	110800	117203390	7390	7390	7390	7390	20
524	20241018	110700	117055590	7380	7380	7380	7380	0
525	20241018	110600	117055590	7380	7380	7380	7380	0
526	20241018	110500	117055590	7380	7380	7380	7380	0
527	20241018	110400	117055590	7380	7380	7380	7380	0
528	20241018	110300	117055590	7380	7380	7380	7380	0
529	20241018	110200	117055590	7380	7380	7380	7380	2
530	20241018	110100	117040830	7380	7380	7380	7380	0
531	20241018	110000	117040830	7380	7380	7380	7380	100
532	20241018	105900	116302830	7380	7380	7380	7380	0
533	20241018	105800	116302830	7380	7380	7380	7380	0
534	20241018	105700	116302830	7380	7380	7380	7380	0
535	20241018	105600	116302830	7380	7380	7380	7380	190
536	20241018	105500	114900630	7380	7380	7380	7380	176
537	20241018	105400	113601750	7370	7370	7370	7370	0
538	20241018	105300	113601750	7370	7370	7370	7370	0
539	20241018	105200	113601750	7370	7370	7370	7370	0
540	20241018	105100	113601750	7370	7370	7370	7370	0
541	20241018	105000	113601750	7370	7370	7370	7370	0
542	20241018	104900	113601750	7370	7370	7370	7370	3
543	20241018	104800	113579640	7390	7390	7390	7390	0
544	20241018	104700	113579640	7390	7390	7390	7390	0
545	20241018	104600	113579640	7390	7390	7390	7390	0
546	20241018	104500	113579640	7390	7390	7390	7390	0
547	20241018	104400	113579640	7390	7390	7390	7390	0
548	20241018	104300	113579640	7390	7390	7390	7390	0
549	20241018	104200	113579640	7390	7390	7390	7390	0
550	20241018	104100	113579640	7390	7390	7390	7390	0
551	20241018	104000	113579640	7390	7390	7390	7390	1
552	20241018	103900	113572250	7370	7370	7370	7370	0
553	20241018	103800	113572250	7370	7380	7380	7370	1420
554	20241018	103700	103103460	7380	7380	7380	7380	339
555	20241018	103600	100601640	7380	7380	7380	7380	0
556	20241018	103500	100601640	7380	7380	7380	7380	2
557	20241018	103400	100586880	7390	7390	7390	7390	0
558	20241018	103300	100586880	7390	7390	7390	7390	625
559	20241018	103200	95968130	7400	7400	7400	7400	0
560	20241018	103100	95968130	7400	7400	7400	7400	0
561	20241018	103000	95968130	7400	7400	7400	7400	0
562	20241018	102900	95968130	7400	7400	7400	7400	0
563	20241018	102800	95968130	7400	7400	7400	7400	0
564	20241018	102700	95968130	7400	7400	7400	7400	5
565	20241018	102600	95931130	7390	7390	7390	7390	3
566	20241018	102500	95908960	7400	7400	7400	7400	50
567	20241018	102400	95538960	7400	7400	7400	7400	0
568	20241018	102300	95538960	7400	7400	7400	7400	0
569	20241018	102200	95538960	7400	7400	7400	7400	0
570	20241018	102100	95538960	7400	7400	7400	7400	0
571	20241018	102000	95538960	7400	7400	7400	7400	1
572	20241018	101900	95531560	7390	7390	7390	7390	0
573	20241018	101800	95531560	7390	7390	7390	7390	0
574	20241018	101700	95531560	7390	7390	7390	7390	0
575	20241018	101600	95531560	7390	7390	7390	7390	0
576	20241018	101500	95531560	7390	7390	7390	7390	0
577	20241018	101400	95531560	7390	7400	7400	7390	1325
578	20241018	101300	85726590	7410	7410	7410	7410	0
579	20241018	101200	85726590	7410	7410	7410	7410	15
580	20241018	101100	85615440	7420	7420	7420	7420	0
581	20241018	101000	85615440	7420	7420	7420	7420	0
582	20241018	100900	85615440	7420	7420	7420	7420	10
583	20241018	100800	85541240	7420	7410	7420	7410	38
584	20241018	100700	85259640	7410	7410	7410	7410	411
585	20241018	100600	82214130	7420	7420	7420	7420	0
586	20241018	100500	82214130	7420	7420	7420	7420	3
587	20241018	100400	82191870	7410	7410	7410	7410	0
588	20241018	100300	82191870	7410	7410	7410	7410	0
589	20241018	100200	82191870	7410	7410	7410	7410	166
590	20241018	100100	80961810	7410	7410	7410	7410	0
591	20241018	100000	80961810	7410	7410	7410	7410	49
592	20241018	095900	80598720	7410	7410	7410	7410	0
593	20241018	095800	80598720	7410	7400	7410	7400	997
594	20241018	095700	73210960	7400	7390	7400	7390	1712
595	20241018	095600	60550210	7380	7380	7380	7380	0
596	20241018	095500	60550210	7380	7380	7380	7380	300
597	20241018	095400	58336210	7380	7380	7380	7380	0
598	20241018	095300	58336210	7380	7380	7380	7380	58
599	20241018	095200	57908170	7370	7370	7370	7370	1
600	20241018	095100	57900800	7380	7380	7380	7380	0
601	20241018	095000	57900800	7380	7380	7380	7370	52
602	20241018	094900	57517540	7380	7370	7380	7370	6
603	20241018	094800	57473310	7380	7380	7380	7380	944
604	20241018	094700	50506590	7410	7410	7410	7410	0
605	20241018	094600	50506590	7410	7410	7410	7410	0
606	20241018	094500	50506590	7410	7410	7410	7410	67
607	20241018	094400	50010120	7410	7390	7410	7390	3033
608	20241018	094300	27551860	7390	7390	7390	7390	1
609	20241018	094200	27544470	7390	7390	7390	7390	2
610	20241018	094100	27529690	7390	7390	7390	7390	15
611	20241018	094000	27418840	7390	7390	7390	7390	0
612	20241018	093900	27418840	7390	7390	7390	7390	0
613	20241018	093800	27418840	7390	7380	7390	7380	708
614	20241018	093700	22192930	7370	7370	7370	7370	0
615	20241018	093600	22192930	7370	7370	7370	7370	510
616	20241018	093500	18434230	7370	7380	7380	7370	1959
617	20241018	093400	3992570	7370	7370	7370	7370	0
618	20241018	093300	3992570	7370	7370	7370	7370	0
619	20241018	093200	3992570	7370	7370	7370	7370	0
620	20241018	093100	3992570	7370	7370	7370	7370	0
621	20241018	093000	3992570	7370	7370	7370	7370	0
622	20241018	092900	3992570	7370	7370	7370	7370	0
623	20241018	092800	3992570	7370	7370	7370	7370	0
624	20241018	092700	3992570	7370	7370	7370	7370	0
625	20241018	092600	3992570	7370	7370	7370	7370	0
626	20241018	092500	3992570	7370	7370	7370	7370	0
627	20241018	092400	3992570	7370	7370	7370	7370	150
628	20241018	092300	2887070	7380	7380	7380	7380	0
629	20241018	092200	2887070	7380	7380	7380	7380	0
630	20241018	092100	2887070	7380	7380	7380	7380	209
631	20241018	092000	1344650	7380	7380	7380	7380	2
632	20241018	091900	1329890	7380	7380	7380	7380	0
633	20241018	091800	1329890	7380	7380	7380	7380	0
634	20241018	091700	1329890	7380	7380	7380	7380	0
635	20241018	091600	1329890	7380	7380	7380	7380	0
636	20241018	091500	1329890	7380	7380	7380	7380	0
637	20241018	091400	1329890	7380	7380	7380	7380	0
638	20241018	091300	1329890	7380	7380	7380	7380	114
639	20241018	091200	488570	7380	7380	7380	7380	0
640	20241018	091100	488570	7380	7380	7380	7380	1
641	20241018	091000	481190	7400	7400	7400	7400	0
642	20241018	090900	481190	7400	7400	7400	7400	0
643	20241018	090800	481190	7400	7400	7400	7400	0
644	20241018	090700	481190	7400	7400	7400	7400	0
645	20241018	090600	481190	7400	7400	7400	7400	0
646	20241018	090500	481190	7400	7400	7400	7400	0
647	20241018	090400	481190	7400	7400	7400	7400	1
648	20241018	090300	473790	7400	7400	7400	7400	0
649	20241018	090200	473790	7400	7400	7400	7400	45
650	20241018	090100	140790	7410	7410	7410	7410	0
651	20241018	090000	140790	7410	7410	7410	7410	19