KissMeData/018250/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190500	411183280	18470	18470	18470	18470	733
3	20241010	190400	411183280	18470	18470	18470	18470	0
4	20241010	190300	411183280	18470	18470	18470	18470	0
5	20241010	190200	411183280	18470	18470	18470	18470	0
6	20241010	190100	411183280	18470	18470	18470	18470	0
7	20241010	190000	411183280	18470	18470	18470	18470	0
8	20241010	185900	411183280	18470	18470	18470	18470	0
9	20241010	185800	411183280	18470	18470	18470	18470	0
10	20241010	185700	411183280	18470	18470	18470	18470	0
11	20241010	185600	411183280	18470	18470	18470	18470	0
12	20241010	185500	411183280	18470	18470	18470	18470	0
13	20241010	185400	411183280	18470	18470	18470	18470	0
14	20241010	185300	411183280	18470	18470	18470	18470	0
15	20241010	185200	411183280	18470	18470	18470	18470	0
16	20241010	185100	411183280	18470	18470	18470	18470	0
17	20241010	185000	411183280	18470	18470	18470	18470	0
18	20241010	184900	411183280	18470	18470	18470	18470	0
19	20241010	184800	411183280	18470	18470	18470	18470	0
20	20241010	184700	411183280	18470	18470	18470	18470	0
21	20241010	184600	411183280	18470	18470	18470	18470	0
22	20241010	184500	411183280	18470	18470	18470	18470	0
23	20241010	184400	411183280	18470	18470	18470	18470	0
24	20241010	184300	411183280	18470	18470	18470	18470	0
25	20241010	184200	411183280	18470	18470	18470	18470	0
26	20241010	184100	411183280	18470	18470	18470	18470	0
27	20241010	184000	411183280	18470	18470	18470	18470	0
28	20241010	183900	411183280	18470	18470	18470	18470	0
29	20241010	183800	411183280	18470	18470	18470	18470	0
30	20241010	183700	411183280	18470	18470	18470	18470	0
31	20241010	183600	411183280	18470	18470	18470	18470	0
32	20241010	183500	411183280	18470	18470	18470	18470	733
33	20241010	183400	411183280	18470	18470	18470	18470	0
34	20241010	183300	411183280	18470	18470	18470	18470	0
35	20241010	183200	411183280	18470	18470	18470	18470	0
36	20241010	183100	411183280	18470	18470	18470	18470	0
37	20241010	183000	411183280	18470	18470	18470	18470	0
38	20241010	182900	411183280	18470	18470	18470	18470	0
39	20241010	182800	411183280	18470	18470	18470	18470	0
40	20241010	182700	411183280	18470	18470	18470	18470	0
41	20241010	182600	411183280	18470	18470	18470	18470	0
42	20241010	182500	411183280	18470	18470	18470	18470	0
43	20241010	182400	411183280	18470	18470	18470	18470	0
44	20241010	182300	411183280	18470	18470	18470	18470	0
45	20241010	182200	411183280	18470	18470	18470	18470	0
46	20241010	182100	411183280	18470	18470	18470	18470	0
47	20241010	182000	411183280	18470	18470	18470	18470	0
48	20241010	181900	411183280	18470	18470	18470	18470	0
49	20241010	181800	411183280	18470	18470	18470	18470	0
50	20241010	181700	411183280	18470	18470	18470	18470	0
51	20241010	181600	411183280	18470	18470	18470	18470	0
52	20241010	181500	411183280	18470	18470	18470	18470	0
53	20241010	181400	411183280	18470	18470	18470	18470	0
54	20241010	181300	411183280	18470	18470	18470	18470	0
55	20241010	181200	411183280	18470	18470	18470	18470	0
56	20241010	181100	411183280	18470	18470	18470	18470	0
57	20241010	181000	411183280	18470	18470	18470	18470	0
58	20241010	180900	411183280	18470	18470	18470	18470	0
59	20241010	180800	411183280	18470	18470	18470	18470	0
60	20241010	180700	411183280	18470	18470	18470	18470	0
61	20241010	180600	411183280	18470	18470	18470	18470	0
62	20241010	180500	411183280	18470	18470	18470	18470	733
63	20241010	180400	411183280	18470	18470	18470	18470	0
64	20241010	180300	411183280	18470	18470	18470	18470	0
65	20241010	180200	411183280	18470	18470	18470	18470	0
66	20241010	180100	411183280	18470	18470	18470	18470	0
67	20241010	180000	411183280	18470	18470	18470	18470	0
68	20241010	175900	411183280	18470	18470	18470	18470	0
69	20241010	175800	411183280	18470	18470	18470	18470	0
70	20241010	175700	411183280	18470	18470	18470	18470	0
71	20241010	175600	411183280	18470	18470	18470	18470	0
72	20241010	175500	411183280	18470	18470	18470	18470	0
73	20241010	175400	411183280	18470	18470	18470	18470	0
74	20241010	175300	411183280	18470	18470	18470	18470	0
75	20241010	175200	411183280	18470	18470	18470	18470	0
76	20241010	175100	411183280	18470	18470	18470	18470	0
77	20241010	175000	411183280	18470	18470	18470	18470	0
78	20241010	174900	411183280	18470	18470	18470	18470	0
79	20241010	174800	411183280	18470	18470	18470	18470	0
80	20241010	174700	411183280	18470	18470	18470	18470	0
81	20241010	174600	411183280	18470	18470	18470	18470	0
82	20241010	174500	411183280	18470	18470	18470	18470	0
83	20241010	174400	411183280	18470	18470	18470	18470	0
84	20241010	174300	411183280	18470	18470	18470	18470	0
85	20241010	174200	411183280	18470	18470	18470	18470	0
86	20241010	174100	411183280	18470	18470	18470	18470	0
87	20241010	174000	411183280	18470	18470	18470	18470	0
88	20241010	173900	411183280	18470	18470	18470	18470	0
89	20241010	173800	411183280	18470	18470	18470	18470	0
90	20241010	173700	411183280	18470	18470	18470	18470	0
91	20241010	173600	411183280	18470	18470	18470	18470	0
92	20241010	173500	411183280	18470	18470	18470	18470	733
93	20241010	173400	411183280	18470	18470	18470	18470	0
94	20241010	173300	411183280	18470	18470	18470	18470	0
95	20241010	173200	411183280	18470	18470	18470	18470	0
96	20241010	173100	411183280	18470	18470	18470	18470	0
97	20241010	173000	411183280	18470	18470	18470	18470	0
98	20241010	172900	411183280	18470	18470	18470	18470	0
99	20241010	172800	411183280	18470	18470	18470	18470	0
100	20241010	172700	411183280	18470	18470	18470	18470	0
101	20241010	172600	411183280	18470	18470	18470	18470	0
102	20241010	172500	411183280	18470	18470	18470	18470	0
103	20241010	172400	411183280	18470	18470	18470	18470	0
104	20241010	172300	411183280	18470	18470	18470	18470	0
105	20241010	172200	411183280	18470	18470	18470	18470	0
106	20241010	172100	411183280	18470	18470	18470	18470	0
107	20241010	172000	411183280	18470	18470	18470	18470	0
108	20241010	171900	411183280	18470	18470	18470	18470	0
109	20241010	171800	411183280	18470	18470	18470	18470	0
110	20241010	171700	411183280	18470	18470	18470	18470	0
111	20241010	171600	411183280	18470	18470	18470	18470	0
112	20241010	171500	411183280	18470	18470	18470	18470	0
113	20241010	171400	411183280	18470	18470	18470	18470	0
114	20241010	171300	411183280	18470	18470	18470	18470	0
115	20241010	171200	411183280	18470	18470	18470	18470	0
116	20241010	171100	411183280	18470	18470	18470	18470	0
117	20241010	171000	411183280	18470	18470	18470	18470	0
118	20241010	170900	411183280	18470	18470	18470	18470	0
119	20241010	170800	411183280	18470	18470	18470	18470	0
120	20241010	170700	411183280	18470	18470	18470	18470	0
121	20241010	170600	411183280	18470	18470	18470	18470	0
122	20241010	170500	411183280	18470	18470	18470	18470	733
123	20241010	170400	411183280	18470	18470	18470	18470	0
124	20241010	170300	411183280	18470	18470	18470	18470	0
125	20241010	170200	411183280	18470	18470	18470	18470	0
126	20241010	170100	411183280	18470	18470	18470	18470	0
127	20241010	170000	411183280	18470	18470	18470	18470	0
128	20241010	165900	411183280	18470	18470	18470	18470	0
129	20241010	165800	411183280	18470	18470	18470	18470	0
130	20241010	165700	411183280	18470	18470	18470	18470	0
131	20241010	165600	411183280	18470	18470	18470	18470	0
132	20241010	165500	411183280	18470	18470	18470	18470	0
133	20241010	165400	411183280	18470	18470	18470	18470	0
134	20241010	165300	411183280	18470	18470	18470	18470	0
135	20241010	165200	411183280	18470	18470	18470	18470	0
136	20241010	165100	411183280	18470	18470	18470	18470	0
137	20241010	165000	411183280	18470	18470	18470	18470	0
138	20241010	164900	411183280	18470	18470	18470	18470	0
139	20241010	164800	411183280	18470	18470	18470	18470	0
140	20241010	164700	411183280	18470	18470	18470	18470	0
141	20241010	164600	411183280	18470	18470	18470	18470	0
142	20241010	164500	411183280	18470	18470	18470	18470	0
143	20241010	164400	411183280	18470	18470	18470	18470	0
144	20241010	164300	411183280	18470	18470	18470	18470	0
145	20241010	164200	411183280	18470	18470	18470	18470	0
146	20241010	164100	411183280	18470	18470	18470	18470	0
147	20241010	164000	411183280	18470	18470	18470	18470	0
148	20241010	163900	411183280	18470	18470	18470	18470	0
149	20241010	163800	411183280	18470	18470	18470	18470	0
150	20241010	163700	411183280	18470	18470	18470	18470	0
151	20241010	163600	411183280	18470	18470	18470	18470	0
152	20241010	163500	411183280	18470	18470	18470	18470	733
153	20241010	163400	411183280	18470	18470	18470	18470	0
154	20241010	163300	411183280	18470	18470	18470	18470	0
155	20241010	163200	411183280	18470	18470	18470	18470	0
156	20241010	163100	411183280	18470	18470	18470	18470	0
157	20241010	163000	411183280	18470	18470	18470	18470	0
158	20241010	162900	411183280	18470	18470	18470	18470	0
159	20241010	162800	411183280	18470	18470	18470	18470	0
160	20241010	162700	411183280	18470	18470	18470	18470	0
161	20241010	162600	411183280	18470	18470	18470	18470	0
162	20241010	162500	411183280	18470	18470	18470	18470	0
163	20241010	162400	411183280	18470	18470	18470	18470	0
164	20241010	162300	411183280	18470	18470	18470	18470	0
165	20241010	162200	411183280	18470	18470	18470	18470	0
166	20241010	162100	411183280	18470	18470	18470	18470	0
167	20241010	162000	411183280	18470	18470	18470	18470	0
168	20241010	161900	411183280	18470	18470	18470	18470	0
169	20241010	161800	411183280	18470	18470	18470	18470	0
170	20241010	161700	411183280	18470	18470	18470	18470	0
171	20241010	161600	411183280	18470	18470	18470	18470	0
172	20241010	161500	411183280	18470	18470	18470	18470	0
173	20241010	161400	411183280	18470	18470	18470	18470	0
174	20241010	161300	411183280	18470	18470	18470	18470	0
175	20241010	161200	411183280	18470	18470	18470	18470	0
176	20241010	161100	411183280	18470	18470	18470	18470	0
177	20241010	161000	411183280	18470	18470	18470	18470	0
178	20241010	160900	411183280	18470	18470	18470	18470	0
179	20241010	160800	411183280	18470	18470	18470	18470	0
180	20241010	160700	411183280	18470	18470	18470	18470	0
181	20241010	160600	411183280	18470	18470	18470	18470	0
182	20241010	160500	411183280	18470	18470	18470	18470	733
183	20241010	160400	411183280	18470	18470	18470	18470	0
184	20241010	160300	411183280	18470	18470	18470	18470	0
185	20241010	160200	411183280	18470	18470	18470	18470	0
186	20241010	160100	411183280	18470	18470	18470	18470	0
187	20241010	160000	411183280	18470	18470	18470	18470	0
188	20241010	155900	411183280	18470	18470	18470	18470	0
189	20241010	155800	411183280	18470	18470	18470	18470	0
190	20241010	155700	411183280	18470	18470	18470	18470	0
191	20241010	155600	411183280	18470	18470	18470	18470	0
192	20241010	155500	411183280	18470	18470	18470	18470	0
193	20241010	155400	411183280	18470	18470	18470	18470	0
194	20241010	155300	411183280	18470	18470	18470	18470	0
195	20241010	155200	411183280	18470	18470	18470	18470	0
196	20241010	155100	411183280	18470	18470	18470	18470	0
197	20241010	155000	411183280	18470	18470	18470	18470	0
198	20241010	154900	411183280	18470	18470	18470	18470	0
199	20241010	154800	411183280	18470	18470	18470	18470	0
200	20241010	154700	411183280	18470	18470	18470	18470	0
201	20241010	154600	411183280	18470	18470	18470	18470	0
202	20241010	154500	411183280	18470	18470	18470	18470	0
203	20241010	154400	411183280	18470	18470	18470	18470	0
204	20241010	154300	411183280	18470	18470	18470	18470	0
205	20241010	154200	411183280	18470	18470	18470	18470	0
206	20241010	154100	411183280	18470	18470	18470	18470	0
207	20241010	154000	411183280	18470	18470	18470	18470	0
208	20241010	153900	411183280	18470	18470	18470	18470	0
209	20241010	153800	411183280	18470	18470	18470	18470	0
210	20241010	153700	411183280	18470	18470	18470	18470	0
211	20241010	153600	411183280	18470	18470	18470	18470	0
212	20241010	153500	411183280	18470	18470	18470	18470	733
213	20241010	153400	411183280	18470	18470	18470	18470	0
214	20241010	153300	411183280	18470	18470	18470	18470	0
215	20241010	153200	411183280	18470	18470	18470	18470	0
216	20241010	153100	411183280	18470	18470	18470	18470	0
217	20241010	153000	411183280	18470	18470	18470	18470	733
218	20241010	152900	397644770	18440	18440	18440	18440	0
219	20241010	152800	397644770	18440	18440	18440	18440	0
220	20241010	152700	397644770	18440	18440	18440	18440	0
221	20241010	152600	397644770	18440	18440	18440	18440	0
222	20241010	152500	397644770	18440	18440	18440	18440	0
223	20241010	152400	397644770	18440	18440	18440	18440	0
224	20241010	152300	397644770	18440	18440	18440	18440	0
225	20241010	152200	397644770	18440	18440	18440	18440	0
226	20241010	152100	397644770	18440	18440	18440	18440	0
227	20241010	152000	397644770	18440	18440	18440	18440	0
228	20241010	151900	397644770	18440	18370	18450	18350	26
229	20241010	151800	397166070	18370	18360	18370	18340	57
230	20241010	151700	396120060	18360	18430	18470	18360	118
231	20241010	151600	393946130	18430	18460	18470	18430	141
232	20241010	151500	391343850	18460	18470	18470	18460	9
233	20241010	151400	391177650	18470	18470	18470	18470	13
234	20241010	151300	390937540	18460	18460	18460	18460	15
235	20241010	151200	390660640	18460	18460	18460	18460	5
236	20241010	151100	390568340	18460	18460	18460	18460	29
237	20241010	151000	390033000	18450	18460	18460	18450	54
238	20241010	150900	389036570	18450	18450	18450	18440	40
239	20241010	150800	388298620	18450	18470	18480	18450	107
240	20241010	150700	386323750	18470	18480	18480	18470	15
241	20241010	150600	386046630	18470	18480	18480	18470	49
242	20241010	150500	385141380	18480	18470	18480	18470	47
243	20241010	150400	384273280	18470	18480	18480	18470	10
244	20241010	150300	384088510	18480	18480	18480	18470	19
245	20241010	150200	383737450	18480	18490	18490	18480	13
246	20241010	150100	383497150	18480	18480	18490	18470	122
247	20241010	150000	381242570	18480	18480	18480	18470	25
248	20241010	145900	380780590	18480	18480	18480	18470	25
249	20241010	145800	380318610	18480	18480	18480	18470	17
250	20241010	145700	380004500	18480	18480	18480	18470	32
251	20241010	145600	379413150	18480	18480	18480	18470	15
252	20241010	145500	379135970	18470	18480	18480	18470	23
253	20241010	145400	378710940	18470	18470	18480	18470	16
254	20241010	145300	378415350	18470	18470	18480	18470	127
255	20241010	145200	376068430	18470	18470	18480	18470	19
256	20241010	145100	375717430	18470	18460	18480	18460	40
257	20241010	145000	374978620	18460	18450	18460	18450	14
258	20241010	144900	374720260	18460	18460	18460	18450	65
259	20241010	144800	373520380	18450	18460	18460	18450	8
260	20241010	144700	373372710	18450	18450	18450	18450	16
261	20241010	144600	373077510	18440	18460	18480	18440	45
262	20241010	144500	372247020	18450	18450	18450	18450	7
263	20241010	144400	372117870	18370	18460	18460	18370	207
264	20241010	144300	368310000	18460	18470	18470	18460	555
265	20241010	144200	358064610	18470	18470	18470	18470	13
266	20241010	144100	357824500	18460	18450	18460	18450	42
267	20241010	144000	357049200	18450	18450	18450	18450	61
268	20241010	143900	355923750	18460	18460	18470	18460	50
269	20241010	143800	355000680	18470	18460	18470	18460	9
270	20241010	143700	354834460	18460	18460	18460	18460	46
271	20241010	143600	353985300	18470	18460	18470	18460	12
272	20241010	143500	353763680	18460	18450	18460	18450	9
273	20241010	143400	353597550	18450	18450	18450	18450	20
274	20241010	143300	353228550	18450	18450	18450	18450	32
275	20241010	143200	352638150	18450	18450	18450	18450	19
276	20241010	143100	352287600	18450	18450	18450	18450	32
277	20241010	143000	351697200	18460	18460	18460	18460	11
278	20241010	142900	351494140	18460	18450	18460	18450	66
279	20241010	142800	350276280	18400	18400	18400	18390	164
280	20241010	142700	347258760	18390	18400	18400	18390	8
281	20241010	142600	347111580	18390	18400	18400	18390	143
282	20241010	142500	344480510	18400	18400	18400	18390	14
283	20241010	142400	344222930	18400	18400	18400	18390	19
284	20241010	142300	343873340	18400	18390	18400	18390	20
285	20241010	142200	343505410	18400	18390	18400	18380	107
286	20241010	142100	341537630	18390	18390	18390	18380	20
287	20241010	142000	341169850	18380	18390	18390	18380	7
288	20241010	141900	341041130	18380	18390	18390	18380	13
289	20241010	141800	340802120	18380	18380	18390	18380	9
290	20241010	141700	340636640	18380	18380	18390	18380	54
291	20241010	141600	339644100	18370	18380	18380	18370	22
292	20241010	141500	339239790	18380	18350	18380	18350	26
293	20241010	141400	338761970	18390	18380	18390	18310	181
294	20241010	141300	335447290	18310	18450	18450	18310	369
295	20241010	141200	328661940	18460	18460	18470	18460	22
296	20241010	141100	328255760	18470	18470	18480	18470	30
297	20241010	141000	327701600	18470	18480	18480	18470	17
298	20241010	140900	327387540	18470	18470	18480	18470	22
299	20241010	140800	326981140	18470	18480	18480	18470	49
300	20241010	140700	326076020	18470	18470	18470	18470	3
301	20241010	140600	326020610	18470	18480	18480	18470	46
302	20241010	140500	325170920	18470	18470	18480	18470	19
303	20241010	140400	324819870	18470	18470	18470	18470	10
304	20241010	140300	324635170	18470	18470	18470	18470	39
305	20241010	140200	323914840	18480	18470	18480	18470	53
306	20241010	140100	322935700	18480	18470	18480	18470	13
307	20241010	140000	322695490	18470	18470	18470	18470	30
308	20241010	135900	322141390	18470	18460	18470	18460	3
309	20241010	135800	322086000	18460	18460	18460	18460	28
310	20241010	135700	321569120	18470	18470	18470	18470	12
311	20241010	135600	321347480	18470	18470	18480	18470	48
312	20241010	135500	320460860	18470	18460	18470	18460	27
313	20241010	135400	319962230	18470	18460	18470	18460	12
314	20241010	135300	319740600	18460	18470	18470	18460	49
315	20241010	135200	318835990	18470	18470	18470	18460	14
316	20241010	135100	318577420	18460	18460	18470	18460	13
317	20241010	135000	318337370	18470	18460	18470	18460	11
318	20241010	134900	318134230	18460	18460	18460	18460	40
319	20241010	134800	317395830	18460	18450	18460	18450	6
320	20241010	134700	317285090	18470	18480	18480	18470	44
321	20241010	134600	316472340	18470	18480	18480	18470	8
322	20241010	134500	316324520	18470	18470	18480	18470	15
323	20241010	134400	316047410	18470	18480	18480	18470	18
324	20241010	134300	315714830	18470	18470	18470	18470	34
325	20241010	134200	315086850	18480	18470	18480	18470	19
326	20241010	134100	314735750	18480	18470	18480	18470	22
327	20241010	134000	314329350	18470	18470	18470	18470	24
328	20241010	133900	313886070	18470	18470	18470	18470	33
329	20241010	133800	313276560	18460	18450	18460	18450	3
330	20241010	133700	313221200	18460	18460	18460	18460	26
331	20241010	133600	312741240	18470	18480	18480	18470	44
332	20241010	133500	311928500	18480	18480	18480	18480	13
333	20241010	133400	311688260	18470	18470	18470	18470	27
334	20241010	133300	311189570	18470	18480	18480	18470	71
335	20241010	133200	309877960	18470	18470	18470	18470	39
336	20241010	133100	309157630	18480	18480	18480	18480	8
337	20241010	133000	309009790	18470	18470	18470	18470	31
338	20241010	132900	308437220	18470	18470	18470	18470	1
339	20241010	132800	308418750	18470	18480	18480	18470	45
340	20241010	132700	307587540	18480	18480	18480	18470	20
341	20241010	132600	307217960	18480	18480	18480	18470	17
342	20241010	132500	306903840	18480	18470	18480	18470	27
343	20241010	132400	306405080	18480	18480	18480	18480	25
344	20241010	132300	305943080	18470	18460	18470	18460	8
345	20241010	132200	305795360	18460	18460	18460	18460	37
346	20241010	132100	305112340	18460	18460	18460	18460	6
347	20241010	132000	305001580	18460	18460	18460	18460	7
348	20241010	131900	304872360	18460	18480	18480	18460	50
349	20241010	131800	303948970	18470	18470	18480	18470	26
350	20241010	131700	303468680	18470	18480	18480	18470	14
351	20241010	131600	303210040	18480	18470	18480	18470	30
352	20241010	131500	302655680	18480	18480	18480	18480	12
353	20241010	131400	302433920	18480	18480	18480	18480	7
354	20241010	131300	302304560	18350	18470	18470	18350	121
355	20241010	131200	300082800	18470	18480	18480	18460	49
356	20241010	131100	299177740	18480	18480	18480	18480	6
357	20241010	131000	299066860	18480	18490	18490	18480	91
358	20241010	130900	297385120	18490	18480	18490	18480	25
359	20241010	130800	296923050	18490	18490	18490	18490	6
360	20241010	130700	296812110	18490	18490	18490	18490	47
361	20241010	130600	295943080	18490	18500	18500	18490	35
362	20241010	130500	295295710	18490	18500	18500	18490	16
363	20241010	130400	294999790	18490	18480	18490	18480	7
364	20241010	130300	294870380	18490	18490	18500	18490	33
365	20241010	130200	294260130	18490	18480	18490	18480	31
366	20241010	130100	293687120	18490	18490	18490	18490	10
367	20241010	130000	293502220	18480	18490	18490	18480	29
368	20241010	125900	292966290	18490	18490	18490	18480	46
369	20241010	125800	292116040	18490	18490	18490	18490	6
370	20241010	125700	292005100	18490	18500	18500	18490	26
371	20241010	125600	291524290	18480	18480	18480	18480	23
372	20241010	125500	291099250	18480	18480	18480	18480	25
373	20241010	125400	290637250	18480	18490	18490	18480	47
374	20241010	125300	289768490	18490	18490	18490	18490	6
375	20241010	125200	289657550	18480	18490	18490	18480	31
376	20241010	125100	289084540	18490	18490	18490	18490	23
377	20241010	125000	288659270	18490	18490	18490	18490	35
378	20241010	124900	288012120	18500	18490	18500	18490	11
379	20241010	124800	287808680	18490	18490	18490	18490	10
380	20241010	124700	287623780	18490	18490	18490	18490	33
381	20241010	124600	287013610	18500	18490	18500	18490	11
382	20241010	124500	286810160	18490	18500	18500	18490	43
383	20241010	124400	286015030	18500	18500	18500	18490	19
384	20241010	124300	285663570	18500	18500	18500	18500	22
385	20241010	124200	285256570	18490	18490	18490	18490	21
386	20241010	124100	284868280	18500	18490	18500	18490	23
387	20241010	124000	284442820	18500	18500	18500	18500	18
388	20241010	123900	284109820	18500	18500	18500	18490	25
389	20241010	123800	283647440	18500	18500	18500	18500	23
390	20241010	123700	283221940	18490	18500	18500	18490	18
391	20241010	123600	282888990	18500	18500	18500	18500	12
392	20241010	123500	282666990	18500	18500	18500	18500	22
393	20241010	123400	282259990	18500	18490	18500	18490	21
394	20241010	123300	281871530	18480	18480	18480	18480	21
395	20241010	123200	281483450	18490	18490	18500	18490	29
396	20241010	123100	280947180	18470	18490	18490	18470	29
397	20241010	123000	280411260	18480	18500	18500	18480	33
398	20241010	122900	279800940	18480	18480	18480	18480	1
399	20241010	122800	279782460	18480	18500	18500	18480	32
400	20241010	122700	279190970	18490	18480	18500	18480	28
401	20241010	122600	278673220	18480	18490	18500	18480	37
402	20241010	122500	277989130	18500	18500	18500	18500	2
403	20241010	122400	277952130	18490	18490	18500	18490	37
404	20241010	122300	277267740	18480	18490	18490	18480	24
405	20241010	122200	276824080	18490	18500	18500	18490	19
406	20241010	122100	276472650	18500	18500	18500	18490	36
407	20241010	122000	275806780	18500	18500	18500	18500	17
408	20241010	121900	275492280	18500	18520	18520	18500	20
409	20241010	121800	275122080	18520	18530	18540	18520	23
410	20241010	121700	274695900	18520	18490	18530	18490	29
411	20241010	121600	274159290	18500	18500	18510	18500	35
412	20241010	121500	273511730	18500	18510	18510	18500	44
413	20241010	121400	272697360	18510	18510	18510	18510	0
414	20241010	121300	272697360	18510	18520	18520	18510	23
415	20241010	121200	272271480	18530	18540	18540	18530	31
416	20241010	121100	271696860	18540	18530	18540	18530	13
417	20241010	121000	271455850	18520	18530	18530	18520	32
418	20241010	120900	270863090	18530	18530	18550	18530	25
419	20241010	120800	270399660	18520	18510	18520	18510	14
420	20241010	120700	270140450	18510	18510	18510	18510	19
421	20241010	120600	269788760	18510	18520	18520	18510	32
422	20241010	120500	269196340	18520	18520	18520	18520	8
423	20241010	120400	269048180	18520	18490	18520	18490	67
424	20241010	120300	267807660	18480	18480	18480	18480	4
425	20241010	120200	267733740	18470	18470	18470	18470	6
426	20241010	120100	267622920	18460	18480	18480	18460	47
427	20241010	120000	266754750	18470	18470	18470	18470	5
428	20241010	115900	266662400	18460	18460	18460	18460	1
429	20241010	115800	266643940	18450	18440	18450	18440	24
430	20241010	115700	266201190	18450	18480	18480	18450	43
431	20241010	115600	265407260	18480	18460	18480	18460	9
432	20241010	115500	265241020	18440	18460	18460	18440	27
433	20241010	115400	264742840	18460	18460	18460	18460	23
434	20241010	115300	264318260	18460	18460	18460	18460	21
435	20241010	115200	263930600	18460	18480	18480	18460	44
436	20241010	115100	263117800	18480	18480	18480	18480	12
437	20241010	115000	262896040	18480	18480	18480	18480	13
438	20241010	114900	262655800	18480	18510	18520	18480	37
439	20241010	114800	261971520	18470	18470	18470	18470	0
440	20241010	114700	261971520	18470	18520	18520	18470	39
441	20241010	114600	261250520	18500	18540	18550	18500	56
442	20241010	114500	260212390	18550	18550	18550	18550	19
443	20241010	114400	259859940	18550	18550	18550	18540	27
444	20241010	114300	259359250	18550	18550	18550	18530	21
445	20241010	114200	258969720	18550	18540	18550	18540	22
446	20241010	114100	258561770	18540	18540	18540	18530	20
447	20241010	114000	258191010	18540	18550	18550	18540	29
448	20241010	113900	257653120	18550	18550	18550	18540	21
449	20241010	113800	257263680	18550	18540	18550	18540	16
450	20241010	113700	256967010	18540	18520	18550	18520	12
451	20241010	113600	256744580	18530	18530	18550	18530	45
452	20241010	113500	255910310	18530	18530	18530	18530	7
453	20241010	113400	255780600	18530	18540	18550	18530	27
454	20241010	113300	255280110	18540	18510	18540	18510	83
455	20241010	113200	253742910	18510	18510	18520	18510	24
456	20241010	113100	253298480	18520	18500	18520	18500	18
457	20241010	113000	252965360	18500	18500	18500	18490	47
458	20241010	112900	252095900	18500	18500	18500	18500	26
459	20241010	112800	251614900	18500	18500	18500	18500	9
460	20241010	112700	251448400	18480	18490	18500	18480	41
461	20241010	112600	250690310	18500	18500	18500	18500	21
462	20241010	112500	250301810	18480	18500	18500	18480	20
463	20241010	112400	249932030	18480	18490	18490	18480	11
464	20241010	112300	249728680	18500	18520	18520	18490	31
465	20241010	112200	249154990	18530	18520	18540	18520	20
466	20241010	112100	248784480	18510	18550	18550	18510	43
467	20241010	112000	247987750	18550	18550	18550	18540	73
468	20241010	111900	246633640	18550	18540	18550	18540	18
469	20241010	111800	246299750	18550	18540	18550	18540	25
470	20241010	111700	245836200	18550	18550	18550	18550	20
471	20241010	111600	245465200	18550	18540	18550	18530	29
472	20241010	111500	244927470	18540	18540	18540	18540	23
473	20241010	111400	244501050	18540	18540	18540	18540	30
474	20241010	111300	243944850	18540	18530	18540	18530	21
475	20241010	111200	243555550	18540	18540	18540	18530	22
476	20241010	111100	243147710	18530	18540	18540	18530	54
477	20241010	111000	242146570	18540	18540	18540	18540	20
478	20241010	110900	241775770	18530	18530	18540	18530	30
479	20241010	110800	241219740	18540	18530	18540	18520	190
480	20241010	110700	237698940	18530	18530	18530	18530	23
481	20241010	110600	237272750	18530	18500	18530	18500	259
482	20241010	110500	232477180	18510	18510	18510	18510	13
483	20241010	110400	232236550	18510	18500	18510	18500	31
484	20241010	110300	231662840	18500	18510	18510	18500	30
485	20241010	110200	231107550	18500	18510	18510	18500	231
486	20241010	110100	226833860	18510	18510	18510	18510	35
487	20241010	110000	226186010	18490	18500	18500	18490	330
488	20241010	105900	220081020	18490	18480	18490	18480	95
489	20241010	105800	218324900	18470	18460	18480	18460	75
490	20241010	105700	216939570	18450	18450	18450	18450	4
491	20241010	105600	216865770	18460	18430	18460	18430	218
492	20241010	105500	212844290	18400	18330	18400	18330	2836
493	20241010	105400	160745360	18340	18320	18340	18320	33
494	20241010	105300	160140310	18340	18340	18340	18340	0
495	20241010	105200	160140310	18340	18340	18340	18340	0
496	20241010	105100	160140310	18340	18340	18340	18340	0
497	20241010	105000	160140310	18340	18330	18340	18330	38
498	20241010	104900	159443590	18300	18320	18320	18300	8
499	20241010	104800	159297110	18320	18330	18330	18320	2
500	20241010	104700	159260460	18330	18330	18330	18330	0
501	20241010	104600	159260460	18330	18330	18330	18330	1
502	20241010	104500	159242130	18330	18330	18330	18330	0
503	20241010	104400	159242130	18330	18340	18340	18330	21
504	20241010	104300	158857060	18340	18340	18340	18340	34
505	20241010	104200	158233500	18340	18340	18340	18340	2
506	20241010	104100	158196820	18350	18350	18350	18350	0
507	20241010	104000	158196820	18350	18350	18350	18350	1
508	20241010	103900	158178470	18350	18340	18350	18340	10
509	20241010	103800	157995060	18340	18340	18340	18340	0
510	20241010	103700	157995060	18340	18300	18340	18300	14
511	20241010	103600	157738700	18300	18330	18330	18300	27
512	20241010	103500	157244570	18350	18350	18350	18350	0
513	20241010	103400	157244570	18350	18350	18350	18350	0
514	20241010	103300	157244570	18350	18350	18350	18350	0
515	20241010	103200	157244570	18350	18350	18350	18350	0
516	20241010	103100	157244570	18350	18350	18350	18350	0
517	20241010	103000	157244570	18350	18350	18350	18350	63
518	20241010	102900	156088520	18350	18350	18360	18350	76
519	20241010	102800	154693490	18350	18350	18350	18350	26
520	20241010	102700	154216390	18350	18330	18350	18330	1044
521	20241010	102600	135069030	18330	18330	18330	18330	7
522	20241010	102500	134940720	18330	18330	18330	18330	0
523	20241010	102400	134940720	18330	18270	18330	18270	133
524	20241010	102300	132510200	18330	18330	18330	18330	1
525	20241010	102200	132491870	18280	18280	18280	18280	22
526	20241010	102100	132089710	18300	18300	18300	18300	0
527	20241010	102000	132089710	18300	18300	18300	18300	0
528	20241010	101900	132089710	18300	18300	18300	18300	0
529	20241010	101800	132089710	18300	18320	18320	18300	9
530	20241010	101700	131924910	18330	18330	18330	18330	0
531	20241010	101600	131924910	18330	18320	18330	18320	18
532	20241010	101500	131595110	18320	18320	18320	18320	0
533	20241010	101400	131595110	18320	18340	18340	18320	4
534	20241010	101300	131521800	18340	18330	18340	18330	7
535	20241010	101200	131393460	18340	18340	18340	18340	10
536	20241010	101100	131210060	18340	18340	18340	18340	5
537	20241010	101000	131118360	18330	18330	18330	18330	0
538	20241010	100900	131118360	18330	18330	18330	18330	15
539	20241010	100800	130843410	18340	18340	18340	18340	13
540	20241010	100700	130604990	18340	18340	18340	18340	17
541	20241010	100600	130293210	18340	18340	18340	18340	10
542	20241010	100500	130109810	18350	18350	18350	18350	0
543	20241010	100400	130109810	18350	18350	18400	18350	796
544	20241010	100300	115502860	18400	18360	18400	18350	468
545	20241010	100200	106910610	18400	18400	18400	18400	0
546	20241010	100100	106910610	18400	18390	18400	18390	271
547	20241010	100000	101924710	18400	18390	18400	18390	72
548	20241010	095900	100599950	18400	18400	18400	18400	0
549	20241010	095800	100599950	18400	18400	18400	18400	285
550	20241010	095700	95355950	18400	18400	18400	18400	2
551	20241010	095600	95319150	18400	18400	18400	18400	40
552	20241010	095500	94583150	18400	18400	18400	18400	1
553	20241010	095400	94564750	18450	18390	18450	18390	63
554	20241010	095300	93404000	18360	18320	18370	18320	662
555	20241010	095200	81260940	18330	18330	18330	18330	0
556	20241010	095100	81260940	18330	18280	18330	18280	265
557	20241010	095000	76412580	18280	18280	18280	18280	0
558	20241010	094900	76412580	18280	18280	18280	18280	0
559	20241010	094800	76412580	18280	18270	18280	18260	46
560	20241010	094700	75572260	18270	18240	18270	18240	61
561	20241010	094600	74459290	18280	18280	18280	18280	10
562	20241010	094500	74276490	18290	18290	18290	18290	0
563	20241010	094400	74276490	18290	18290	18290	18290	0
564	20241010	094300	74276490	18290	18250	18290	18250	5
565	20241010	094200	74185160	18300	18300	18300	18300	0
566	20241010	094100	74185160	18300	18300	18300	18300	6
567	20241010	094000	74075360	18330	18330	18330	18330	0
568	20241010	093900	74075360	18330	18330	18330	18330	0
569	20241010	093800	74075360	18330	18330	18330	18330	0
570	20241010	093700	74075360	18330	18330	18330	18330	2
571	20241010	093600	74038700	18330	18310	18330	18310	36
572	20241010	093500	73379440	18330	18330	18330	18330	10
573	20241010	093400	73196140	18330	18250	18330	18250	1528
574	20241010	093300	45260940	18220	18220	18240	18220	648
575	20241010	093200	33451120	18220	18210	18220	18180	11
576	20241010	093100	33250890	18210	18210	18210	18210	4
577	20241010	093000	33178050	18220	18220	18220	18220	2
578	20241010	092900	33141610	18220	18220	18220	18220	0
579	20241010	092800	33141610	18220	18220	18220	18220	0
580	20241010	092700	33141610	18220	18190	18220	18180	34
581	20241010	092600	32523060	18220	18220	18220	18220	3
582	20241010	092500	32468400	18240	18240	18240	18240	0
583	20241010	092400	32468400	18240	18240	18240	18240	0
584	20241010	092300	32468400	18240	18240	18240	18240	0
585	20241010	092200	32468400	18240	18240	18240	18240	12
586	20241010	092100	32249520	18240	18250	18250	18240	7
587	20241010	092000	32121820	18270	18270	18270	18270	2
588	20241010	091900	32085280	18270	18270	18270	18270	0
589	20241010	091800	32085280	18270	18200	18270	18200	156
590	20241010	091700	29243210	18250	18250	18250	18250	0
591	20241010	091600	29243210	18250	18250	18250	18250	101
592	20241010	091500	27399960	18250	18200	18250	18200	74
593	20241010	091400	26052960	18250	18240	18250	18240	9
594	20241010	091300	25888740	18250	18250	18250	18250	5
595	20241010	091200	25797490	18200	18200	18200	18200	60
596	20241010	091100	24705490	18190	18200	18200	18190	12
597	20241010	091000	24487160	18270	18270	18270	18270	1
598	20241010	090900	24468890	18220	18280	18280	18220	77
599	20241010	090800	23063810	18300	18340	18340	18300	45
600	20241010	090700	22239070	18370	18200	18370	18010	873
601	20241010	090600	6433910	18210	18230	18240	18210	106
602	20241010	090500	4502900	18230	18260	18260	18230	58
603	20241010	090400	3444890	18260	18260	18260	18260	0
604	20241010	090300	3444890	18260	18260	18270	18240	41
605	20241010	090200	2696490	18230	18420	18430	18230	12
606	20241010	090100	2476580	18470	18490	18500	18350	77
607	20241010	090000	1055070	18510	18510	18510	18510	57