KissMeData/267290/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210100	155638460	18890	18890	18890	18890	36
3	20241010	210000	155638460	18890	18890	18890	18890	0
4	20241010	205900	155638460	18890	18890	18890	18890	0
5	20241010	205800	155638460	18890	18890	18890	18890	0
6	20241010	205700	155638460	18890	18890	18890	18890	0
7	20241010	205600	155638460	18890	18890	18890	18890	0
8	20241010	205500	155638460	18890	18890	18890	18890	0
9	20241010	205400	155638460	18890	18890	18890	18890	0
10	20241010	205300	155638460	18890	18890	18890	18890	0
11	20241010	205200	155638460	18890	18890	18890	18890	0
12	20241010	205100	155638460	18890	18890	18890	18890	0
13	20241010	205000	155638460	18890	18890	18890	18890	0
14	20241010	204900	155638460	18890	18890	18890	18890	0
15	20241010	204800	155638460	18890	18890	18890	18890	0
16	20241010	204700	155638460	18890	18890	18890	18890	0
17	20241010	204600	155638460	18890	18890	18890	18890	0
18	20241010	204500	155638460	18890	18890	18890	18890	0
19	20241010	204400	155638460	18890	18890	18890	18890	0
20	20241010	204300	155638460	18890	18890	18890	18890	0
21	20241010	204200	155638460	18890	18890	18890	18890	0
22	20241010	204100	155638460	18890	18890	18890	18890	0
23	20241010	204000	155638460	18890	18890	18890	18890	0
24	20241010	203900	155638460	18890	18890	18890	18890	0
25	20241010	203800	155638460	18890	18890	18890	18890	0
26	20241010	203700	155638460	18890	18890	18890	18890	0
27	20241010	203600	155638460	18890	18890	18890	18890	0
28	20241010	203500	155638460	18890	18890	18890	18890	0
29	20241010	203400	155638460	18890	18890	18890	18890	0
30	20241010	203300	155638460	18890	18890	18890	18890	0
31	20241010	203200	155638460	18890	18890	18890	18890	0
32	20241010	203100	155638460	18890	18890	18890	18890	36
33	20241010	203000	155638460	18890	18890	18890	18890	0
34	20241010	202900	155638460	18890	18890	18890	18890	0
35	20241010	202800	155638460	18890	18890	18890	18890	0
36	20241010	202700	155638460	18890	18890	18890	18890	0
37	20241010	202600	155638460	18890	18890	18890	18890	0
38	20241010	202500	155638460	18890	18890	18890	18890	0
39	20241010	202400	155638460	18890	18890	18890	18890	0
40	20241010	202300	155638460	18890	18890	18890	18890	0
41	20241010	202200	155638460	18890	18890	18890	18890	0
42	20241010	202100	155638460	18890	18890	18890	18890	0
43	20241010	202000	155638460	18890	18890	18890	18890	0
44	20241010	201900	155638460	18890	18890	18890	18890	0
45	20241010	201800	155638460	18890	18890	18890	18890	0
46	20241010	201700	155638460	18890	18890	18890	18890	0
47	20241010	201600	155638460	18890	18890	18890	18890	0
48	20241010	201500	155638460	18890	18890	18890	18890	0
49	20241010	201400	155638460	18890	18890	18890	18890	0
50	20241010	201300	155638460	18890	18890	18890	18890	0
51	20241010	201200	155638460	18890	18890	18890	18890	0
52	20241010	201100	155638460	18890	18890	18890	18890	0
53	20241010	201000	155638460	18890	18890	18890	18890	0
54	20241010	200900	155638460	18890	18890	18890	18890	0
55	20241010	200800	155638460	18890	18890	18890	18890	0
56	20241010	200700	155638460	18890	18890	18890	18890	0
57	20241010	200600	155638460	18890	18890	18890	18890	0
58	20241010	200500	155638460	18890	18890	18890	18890	0
59	20241010	200400	155638460	18890	18890	18890	18890	0
60	20241010	200300	155638460	18890	18890	18890	18890	0
61	20241010	200200	155638460	18890	18890	18890	18890	0
62	20241010	200100	155638460	18890	18890	18890	18890	36
63	20241010	200000	155638460	18890	18890	18890	18890	0
64	20241010	195900	155638460	18890	18890	18890	18890	0
65	20241010	195800	155638460	18890	18890	18890	18890	0
66	20241010	195700	155638460	18890	18890	18890	18890	0
67	20241010	195600	155638460	18890	18890	18890	18890	0
68	20241010	195500	155638460	18890	18890	18890	18890	0
69	20241010	195400	155638460	18890	18890	18890	18890	0
70	20241010	195300	155638460	18890	18890	18890	18890	0
71	20241010	195200	155638460	18890	18890	18890	18890	0
72	20241010	195100	155638460	18890	18890	18890	18890	0
73	20241010	195000	155638460	18890	18890	18890	18890	0
74	20241010	194900	155638460	18890	18890	18890	18890	0
75	20241010	194800	155638460	18890	18890	18890	18890	0
76	20241010	194700	155638460	18890	18890	18890	18890	0
77	20241010	194600	155638460	18890	18890	18890	18890	0
78	20241010	194500	155638460	18890	18890	18890	18890	0
79	20241010	194400	155638460	18890	18890	18890	18890	0
80	20241010	194300	155638460	18890	18890	18890	18890	0
81	20241010	194200	155638460	18890	18890	18890	18890	0
82	20241010	194100	155638460	18890	18890	18890	18890	0
83	20241010	194000	155638460	18890	18890	18890	18890	0
84	20241010	193900	155638460	18890	18890	18890	18890	0
85	20241010	193800	155638460	18890	18890	18890	18890	0
86	20241010	193700	155638460	18890	18890	18890	18890	0
87	20241010	193600	155638460	18890	18890	18890	18890	0
88	20241010	193500	155638460	18890	18890	18890	18890	0
89	20241010	193400	155638460	18890	18890	18890	18890	0
90	20241010	193300	155638460	18890	18890	18890	18890	0
91	20241010	193200	155638460	18890	18890	18890	18890	0
92	20241010	193100	155638460	18890	18890	18890	18890	36
93	20241010	193000	155638460	18890	18890	18890	18890	0
94	20241010	192900	155638460	18890	18890	18890	18890	0
95	20241010	192800	155638460	18890	18890	18890	18890	0
96	20241010	192700	155638460	18890	18890	18890	18890	0
97	20241010	192600	155638460	18890	18890	18890	18890	0
98	20241010	192500	155638460	18890	18890	18890	18890	0
99	20241010	192400	155638460	18890	18890	18890	18890	0
100	20241010	192300	155638460	18890	18890	18890	18890	0
101	20241010	192200	155638460	18890	18890	18890	18890	0
102	20241010	192100	155638460	18890	18890	18890	18890	0
103	20241010	192000	155638460	18890	18890	18890	18890	0
104	20241010	191900	155638460	18890	18890	18890	18890	0
105	20241010	191800	155638460	18890	18890	18890	18890	0
106	20241010	191700	155638460	18890	18890	18890	18890	0
107	20241010	191600	155638460	18890	18890	18890	18890	0
108	20241010	191500	155638460	18890	18890	18890	18890	0
109	20241010	191400	155638460	18890	18890	18890	18890	0
110	20241010	191300	155638460	18890	18890	18890	18890	0
111	20241010	191200	155638460	18890	18890	18890	18890	0
112	20241010	191100	155638460	18890	18890	18890	18890	0
113	20241010	191000	155638460	18890	18890	18890	18890	0
114	20241010	190900	155638460	18890	18890	18890	18890	0
115	20241010	190800	155638460	18890	18890	18890	18890	0
116	20241010	190700	155638460	18890	18890	18890	18890	0
117	20241010	190600	155638460	18890	18890	18890	18890	0
118	20241010	190500	155638460	18890	18890	18890	18890	0
119	20241010	190400	155638460	18890	18890	18890	18890	0
120	20241010	190300	155638460	18890	18890	18890	18890	0
121	20241010	190200	155638460	18890	18890	18890	18890	0
122	20241010	190100	155638460	18890	18890	18890	18890	36
123	20241010	190000	155638460	18890	18890	18890	18890	0
124	20241010	185900	155638460	18890	18890	18890	18890	0
125	20241010	185800	155638460	18890	18890	18890	18890	0
126	20241010	185700	155638460	18890	18890	18890	18890	0
127	20241010	185600	155638460	18890	18890	18890	18890	0
128	20241010	185500	155638460	18890	18890	18890	18890	0
129	20241010	185400	155638460	18890	18890	18890	18890	0
130	20241010	185300	155638460	18890	18890	18890	18890	0
131	20241010	185200	155638460	18890	18890	18890	18890	0
132	20241010	185100	155638460	18890	18890	18890	18890	0
133	20241010	185000	155638460	18890	18890	18890	18890	0
134	20241010	184900	155638460	18890	18890	18890	18890	0
135	20241010	184800	155638460	18890	18890	18890	18890	0
136	20241010	184700	155638460	18890	18890	18890	18890	0
137	20241010	184600	155638460	18890	18890	18890	18890	0
138	20241010	184500	155638460	18890	18890	18890	18890	0
139	20241010	184400	155638460	18890	18890	18890	18890	0
140	20241010	184300	155638460	18890	18890	18890	18890	0
141	20241010	184200	155638460	18890	18890	18890	18890	0
142	20241010	184100	155638460	18890	18890	18890	18890	0
143	20241010	184000	155638460	18890	18890	18890	18890	0
144	20241010	183900	155638460	18890	18890	18890	18890	0
145	20241010	183800	155638460	18890	18890	18890	18890	0
146	20241010	183700	155638460	18890	18890	18890	18890	0
147	20241010	183600	155638460	18890	18890	18890	18890	0
148	20241010	183500	155638460	18890	18890	18890	18890	0
149	20241010	183400	155638460	18890	18890	18890	18890	0
150	20241010	183300	155638460	18890	18890	18890	18890	0
151	20241010	183200	155638460	18890	18890	18890	18890	0
152	20241010	183100	155638460	18890	18890	18890	18890	36
153	20241010	183000	155638460	18890	18890	18890	18890	0
154	20241010	182900	155638460	18890	18890	18890	18890	0
155	20241010	182800	155638460	18890	18890	18890	18890	0
156	20241010	182700	155638460	18890	18890	18890	18890	0
157	20241010	182600	155638460	18890	18890	18890	18890	0
158	20241010	182500	155638460	18890	18890	18890	18890	0
159	20241010	182400	155638460	18890	18890	18890	18890	0
160	20241010	182300	155638460	18890	18890	18890	18890	0
161	20241010	182200	155638460	18890	18890	18890	18890	0
162	20241010	182100	155638460	18890	18890	18890	18890	0
163	20241010	182000	155638460	18890	18890	18890	18890	0
164	20241010	181900	155638460	18890	18890	18890	18890	0
165	20241010	181800	155638460	18890	18890	18890	18890	0
166	20241010	181700	155638460	18890	18890	18890	18890	0
167	20241010	181600	155638460	18890	18890	18890	18890	0
168	20241010	181500	155638460	18890	18890	18890	18890	0
169	20241010	181400	155638460	18890	18890	18890	18890	0
170	20241010	181300	155638460	18890	18890	18890	18890	0
171	20241010	181200	155638460	18890	18890	18890	18890	0
172	20241010	181100	155638460	18890	18890	18890	18890	0
173	20241010	181000	155638460	18890	18890	18890	18890	0
174	20241010	180900	155638460	18890	18890	18890	18890	0
175	20241010	180800	155638460	18890	18890	18890	18890	0
176	20241010	180700	155638460	18890	18890	18890	18890	0
177	20241010	180600	155638460	18890	18890	18890	18890	0
178	20241010	180500	155638460	18890	18890	18890	18890	0
179	20241010	180400	155638460	18890	18890	18890	18890	0
180	20241010	180300	155638460	18890	18890	18890	18890	0
181	20241010	180200	155638460	18890	18890	18890	18890	0
182	20241010	180100	155638460	18890	18890	18890	18890	36
183	20241010	180000	155638460	18890	18890	18890	18890	0
184	20241010	175900	155638460	18890	18890	18890	18890	0
185	20241010	175800	155638460	18890	18890	18890	18890	0
186	20241010	175700	155638460	18890	18890	18890	18890	0
187	20241010	175600	155638460	18890	18890	18890	18890	0
188	20241010	175500	155638460	18890	18890	18890	18890	0
189	20241010	175400	155638460	18890	18890	18890	18890	0
190	20241010	175300	155638460	18890	18890	18890	18890	0
191	20241010	175200	155638460	18890	18890	18890	18890	0
192	20241010	175100	155638460	18890	18890	18890	18890	0
193	20241010	175000	155638460	18890	18890	18890	18890	0
194	20241010	174900	155638460	18890	18890	18890	18890	0
195	20241010	174800	155638460	18890	18890	18890	18890	0
196	20241010	174700	155638460	18890	18890	18890	18890	0
197	20241010	174600	155638460	18890	18890	18890	18890	0
198	20241010	174500	155638460	18890	18890	18890	18890	0
199	20241010	174400	155638460	18890	18890	18890	18890	0
200	20241010	174300	155638460	18890	18890	18890	18890	0
201	20241010	174200	155638460	18890	18890	18890	18890	0
202	20241010	174100	155638460	18890	18890	18890	18890	0
203	20241010	174000	155638460	18890	18890	18890	18890	0
204	20241010	173900	155638460	18890	18890	18890	18890	0
205	20241010	173800	155638460	18890	18890	18890	18890	0
206	20241010	173700	155638460	18890	18890	18890	18890	0
207	20241010	173600	155638460	18890	18890	18890	18890	0
208	20241010	173500	155638460	18890	18890	18890	18890	0
209	20241010	173400	155638460	18890	18890	18890	18890	0
210	20241010	173300	155638460	18890	18890	18890	18890	0
211	20241010	173200	155638460	18890	18890	18890	18890	0
212	20241010	173100	155638460	18890	18890	18890	18890	36
213	20241010	173000	155638460	18890	18890	18890	18890	0
214	20241010	172900	155638460	18890	18890	18890	18890	0
215	20241010	172800	155638460	18890	18890	18890	18890	0
216	20241010	172700	155638460	18890	18890	18890	18890	0
217	20241010	172600	155638460	18890	18890	18890	18890	0
218	20241010	172500	155638460	18890	18890	18890	18890	0
219	20241010	172400	155638460	18890	18890	18890	18890	0
220	20241010	172300	155638460	18890	18890	18890	18890	0
221	20241010	172200	155638460	18890	18890	18890	18890	0
222	20241010	172100	155638460	18890	18890	18890	18890	0
223	20241010	172000	155638460	18890	18890	18890	18890	0
224	20241010	171900	155638460	18890	18890	18890	18890	0
225	20241010	171800	155638460	18890	18890	18890	18890	0
226	20241010	171700	155638460	18890	18890	18890	18890	0
227	20241010	171600	155638460	18890	18890	18890	18890	0
228	20241010	171500	155638460	18890	18890	18890	18890	0
229	20241010	171400	155638460	18890	18890	18890	18890	0
230	20241010	171300	155638460	18890	18890	18890	18890	0
231	20241010	171200	155638460	18890	18890	18890	18890	0
232	20241010	171100	155638460	18890	18890	18890	18890	0
233	20241010	171000	155638460	18890	18890	18890	18890	0
234	20241010	170900	155638460	18890	18890	18890	18890	0
235	20241010	170800	155638460	18890	18890	18890	18890	0
236	20241010	170700	155638460	18890	18890	18890	18890	0
237	20241010	170600	155638460	18890	18890	18890	18890	0
238	20241010	170500	155638460	18890	18890	18890	18890	0
239	20241010	170400	155638460	18890	18890	18890	18890	0
240	20241010	170300	155638460	18890	18890	18890	18890	0
241	20241010	170200	155638460	18890	18890	18890	18890	0
242	20241010	170100	155638460	18890	18890	18890	18890	36
243	20241010	170000	155638460	18890	18890	18890	18890	0
244	20241010	165900	155638460	18890	18890	18890	18890	0
245	20241010	165800	155638460	18890	18890	18890	18890	0
246	20241010	165700	155638460	18890	18890	18890	18890	0
247	20241010	165600	155638460	18890	18890	18890	18890	0
248	20241010	165500	155638460	18890	18890	18890	18890	0
249	20241010	165400	155638460	18890	18890	18890	18890	0
250	20241010	165300	155638460	18890	18890	18890	18890	0
251	20241010	165200	155638460	18890	18890	18890	18890	0
252	20241010	165100	155638460	18890	18890	18890	18890	0
253	20241010	165000	155638460	18890	18890	18890	18890	0
254	20241010	164900	155638460	18890	18890	18890	18890	0
255	20241010	164800	155638460	18890	18890	18890	18890	0
256	20241010	164700	155638460	18890	18890	18890	18890	0
257	20241010	164600	155638460	18890	18890	18890	18890	0
258	20241010	164500	155638460	18890	18890	18890	18890	0
259	20241010	164400	155638460	18890	18890	18890	18890	0
260	20241010	164300	155638460	18890	18890	18890	18890	0
261	20241010	164200	155638460	18890	18890	18890	18890	0
262	20241010	164100	155638460	18890	18890	18890	18890	0
263	20241010	164000	155638460	18890	18890	18890	18890	0
264	20241010	163900	155638460	18890	18890	18890	18890	0
265	20241010	163800	155638460	18890	18890	18890	18890	0
266	20241010	163700	155638460	18890	18890	18890	18890	0
267	20241010	163600	155638460	18890	18890	18890	18890	0
268	20241010	163500	155638460	18890	18890	18890	18890	0
269	20241010	163400	155638460	18890	18890	18890	18890	0
270	20241010	163300	155638460	18890	18890	18890	18890	0
271	20241010	163200	155638460	18890	18890	18890	18890	0
272	20241010	163100	155638460	18890	18890	18890	18890	36
273	20241010	163000	155638460	18890	18890	18890	18890	0
274	20241010	162900	155638460	18890	18890	18890	18890	0
275	20241010	162800	155638460	18890	18890	18890	18890	0
276	20241010	162700	155638460	18890	18890	18890	18890	0
277	20241010	162600	155638460	18890	18890	18890	18890	0
278	20241010	162500	155638460	18890	18890	18890	18890	0
279	20241010	162400	155638460	18890	18890	18890	18890	0
280	20241010	162300	155638460	18890	18890	18890	18890	0
281	20241010	162200	155638460	18890	18890	18890	18890	0
282	20241010	162100	155638460	18890	18890	18890	18890	0
283	20241010	162000	155638460	18890	18890	18890	18890	0
284	20241010	161900	155638460	18890	18890	18890	18890	0
285	20241010	161800	155638460	18890	18890	18890	18890	0
286	20241010	161700	155638460	18890	18890	18890	18890	0
287	20241010	161600	155638460	18890	18890	18890	18890	0
288	20241010	161500	155638460	18890	18890	18890	18890	0
289	20241010	161400	155638460	18890	18890	18890	18890	0
290	20241010	161300	155638460	18890	18890	18890	18890	0
291	20241010	161200	155638460	18890	18890	18890	18890	0
292	20241010	161100	155638460	18890	18890	18890	18890	0
293	20241010	161000	155638460	18890	18890	18890	18890	0
294	20241010	160900	155638460	18890	18890	18890	18890	0
295	20241010	160800	155638460	18890	18890	18890	18890	0
296	20241010	160700	155638460	18890	18890	18890	18890	0
297	20241010	160600	155638460	18890	18890	18890	18890	0
298	20241010	160500	155638460	18890	18890	18890	18890	0
299	20241010	160400	155638460	18890	18890	18890	18890	0
300	20241010	160300	155638460	18890	18890	18890	18890	0
301	20241010	160200	155638460	18890	18890	18890	18890	0
302	20241010	160100	155638460	18890	18890	18890	18890	36
303	20241010	160000	155638460	18890	18890	18890	18890	0
304	20241010	155900	155638460	18890	18890	18890	18890	0
305	20241010	155800	155638460	18890	18890	18890	18890	0
306	20241010	155700	155638460	18890	18890	18890	18890	0
307	20241010	155600	155638460	18890	18890	18890	18890	0
308	20241010	155500	155638460	18890	18890	18890	18890	0
309	20241010	155400	155638460	18890	18890	18890	18890	0
310	20241010	155300	155638460	18890	18890	18890	18890	0
311	20241010	155200	155638460	18890	18890	18890	18890	0
312	20241010	155100	155638460	18890	18890	18890	18890	0
313	20241010	155000	155638460	18890	18890	18890	18890	0
314	20241010	154900	155638460	18890	18890	18890	18890	0
315	20241010	154800	155638460	18890	18890	18890	18890	0
316	20241010	154700	155638460	18890	18890	18890	18890	0
317	20241010	154600	155638460	18890	18890	18890	18890	0
318	20241010	154500	155638460	18890	18890	18890	18890	0
319	20241010	154400	155638460	18890	18890	18890	18890	0
320	20241010	154300	155638460	18890	18890	18890	18890	0
321	20241010	154200	155638460	18890	18890	18890	18890	0
322	20241010	154100	155638460	18890	18890	18890	18890	0
323	20241010	154000	155638460	18890	18890	18890	18890	0
324	20241010	153900	155638460	18890	18890	18890	18890	0
325	20241010	153800	155638460	18890	18890	18890	18890	0
326	20241010	153700	155638460	18890	18890	18890	18890	0
327	20241010	153600	155638460	18890	18890	18890	18890	0
328	20241010	153500	155638460	18890	18890	18890	18890	0
329	20241010	153400	155638460	18890	18890	18890	18890	0
330	20241010	153300	155638460	18890	18890	18890	18890	0
331	20241010	153200	155638460	18890	18890	18890	18890	0
332	20241010	153100	155638460	18890	18890	18890	18890	36
333	20241010	153000	155638460	18890	18890	18890	18890	36
334	20241010	152900	154958420	18890	18890	18890	18890	0
335	20241010	152800	154958420	18890	18890	18890	18890	0
336	20241010	152700	154958420	18890	18890	18890	18890	0
337	20241010	152600	154958420	18890	18890	18890	18890	0
338	20241010	152500	154958420	18890	18890	18890	18890	0
339	20241010	152400	154958420	18890	18890	18890	18890	0
340	20241010	152300	154958420	18890	18890	18890	18890	0
341	20241010	152200	154958420	18890	18890	18890	18890	0
342	20241010	152100	154958420	18890	18890	18890	18890	0
343	20241010	152000	154958420	18890	18890	18890	18890	0
344	20241010	151900	154958420	18890	18890	18890	18890	1
345	20241010	151800	154939530	18890	18890	18890	18890	1
346	20241010	151700	154920640	18880	18880	18880	18880	182
347	20241010	151600	151484480	18880	18880	18880	18880	12
348	20241010	151500	151257920	18890	18890	18890	18890	23
349	20241010	151400	150823450	18890	18890	18890	18890	0
350	20241010	151300	150823450	18890	18890	18890	18890	5
351	20241010	151200	150729000	18900	18900	18900	18900	0
352	20241010	151100	150729000	18900	18900	18900	18900	55
353	20241010	151000	149689500	18880	18880	18880	18880	1
354	20241010	150900	149670620	18900	18890	18900	18890	55
355	20241010	150800	148631220	18890	18900	18900	18890	7
356	20241010	150700	148498940	18900	18900	18900	18900	1
357	20241010	150600	148480040	18900	18900	18900	18900	0
358	20241010	150500	148480040	18900	18890	18900	18890	68
359	20241010	150400	147194960	18890	18890	18890	18890	150
360	20241010	150300	144361460	18880	18880	18880	18880	0
361	20241010	150200	144361460	18880	18880	18880	18880	0
362	20241010	150100	144361460	18880	18880	18880	18880	12
363	20241010	150000	144134900	18890	18890	18890	18890	1
364	20241010	145900	144116010	18880	18880	18880	18880	0
365	20241010	145800	144116010	18880	18880	18880	18880	0
366	20241010	145700	144116010	18880	18880	18880	18880	12
367	20241010	145600	143889450	18880	18880	18880	18880	0
368	20241010	145500	143889450	18880	18880	18880	18880	0
369	20241010	145400	143889450	18880	18880	18880	18880	0
370	20241010	145300	143889450	18880	18890	18890	18880	13
371	20241010	145200	143643950	18890	18890	18890	18890	0
372	20241010	145100	143643950	18890	18890	18890	18890	0
373	20241010	145000	143643950	18890	18890	18890	18890	0
374	20241010	144900	143643950	18890	18890	18890	18890	12
375	20241010	144800	143417270	18890	18890	18890	18890	3
376	20241010	144700	143360600	18880	18880	18880	18880	0
377	20241010	144600	143360600	18880	18880	18880	18880	12
378	20241010	144500	143134040	18880	18880	18880	18880	0
379	20241010	144400	143134040	18880	18880	18880	18880	0
380	20241010	144300	143134040	18880	18880	18880	18880	0
381	20241010	144200	143134040	18880	18880	18880	18880	12
382	20241010	144100	142907480	18880	18880	18880	18880	0
383	20241010	144000	142907480	18880	18880	18880	18880	0
384	20241010	143900	142907480	18880	18880	18880	18880	0
385	20241010	143800	142907480	18880	18880	18880	18880	12
386	20241010	143700	142680920	18880	18880	18880	18880	0
387	20241010	143600	142680920	18880	18880	18880	18880	0
388	20241010	143500	142680920	18880	18880	18880	18880	12
389	20241010	143400	142454360	18890	18890	18890	18890	0
390	20241010	143300	142454360	18890	18890	18890	18890	0
391	20241010	143200	142454360	18890	18890	18890	18890	2
392	20241010	143100	142416580	18880	18880	18880	18880	12
393	20241010	143000	142190020	18880	18880	18880	18880	0
394	20241010	142900	142190020	18880	18880	18880	18880	0
395	20241010	142800	142190020	18880	18880	18880	18880	0
396	20241010	142700	142190020	18880	18880	18880	18880	12
397	20241010	142600	141963460	18890	18890	18890	18890	0
398	20241010	142500	141963460	18890	18890	18890	18890	7
399	20241010	142400	141831230	18890	18890	18890	18890	0
400	20241010	142300	141831230	18890	18890	18890	18890	0
401	20241010	142200	141831230	18890	18890	18890	18890	2
402	20241010	142100	141793450	18880	18880	18880	18880	0
403	20241010	142000	141793450	18880	18880	18880	18880	12
404	20241010	141900	141566890	18890	18890	18890	18890	0
405	20241010	141800	141566890	18890	18890	18890	18890	10
406	20241010	141700	141377990	18890	18890	18890	18890	0
407	20241010	141600	141377990	18890	18890	18890	18890	0
408	20241010	141500	141377990	18890	18890	18890	18890	0
409	20241010	141400	141377990	18890	18890	18890	18890	0
410	20241010	141300	141377990	18890	18890	18890	18890	1
411	20241010	141200	141359100	18880	18880	18880	18880	12
412	20241010	141100	141132540	18890	18890	18890	18890	0
413	20241010	141000	141132540	18890	18890	18890	18890	10
414	20241010	140900	140943640	18890	18890	18890	18890	1
415	20241010	140800	140924750	18890	18890	18890	18890	0
416	20241010	140700	140924750	18890	18890	18890	18890	150
417	20241010	140600	138091250	18890	18890	18890	18890	0
418	20241010	140500	138091250	18890	18890	18890	18890	12
419	20241010	140400	137864570	18900	18900	18900	18900	0
420	20241010	140300	137864570	18900	18900	18900	18900	22
421	20241010	140200	137448770	18890	18890	18890	18890	0
422	20241010	140100	137448770	18890	18890	18890	18890	12
423	20241010	140000	137222090	18890	18890	18890	18890	0
424	20241010	135900	137222090	18890	18890	18890	18890	0
425	20241010	135800	137222090	18890	18890	18890	18890	0
426	20241010	135700	137222090	18890	18890	18890	18890	12
427	20241010	135600	136995410	18890	18890	18890	18890	0
428	20241010	135500	136995410	18890	18890	18890	18890	0
429	20241010	135400	136995410	18890	18890	18890	18890	12
430	20241010	135300	136768730	18900	18900	18900	18900	0
431	20241010	135200	136768730	18900	18900	18900	18900	0
432	20241010	135100	136768730	18900	18900	18900	18900	0
433	20241010	135000	136768730	18900	18900	18900	18900	17
434	20241010	134900	136447430	18900	18900	18900	18900	50
435	20241010	134800	135502430	18900	18900	18900	18900	0
436	20241010	134700	135502430	18900	18900	18900	18900	0
437	20241010	134600	135502430	18900	18900	18900	18900	12
438	20241010	134500	135275630	18900	18900	18900	18900	0
439	20241010	134400	135275630	18900	18900	18900	18900	0
440	20241010	134300	135275630	18900	18900	18900	18900	0
441	20241010	134200	135275630	18900	18900	18900	18900	12
442	20241010	134100	135048830	18900	18900	18900	18900	12
443	20241010	134000	134822030	18900	18900	18900	18900	0
444	20241010	133900	134822030	18900	18900	18900	18900	0
445	20241010	133800	134822030	18900	18900	18900	18900	0
446	20241010	133700	134822030	18900	18900	18900	18900	0
447	20241010	133600	134822030	18900	18900	18900	18900	0
448	20241010	133500	134822030	18900	18890	18900	18890	17
449	20241010	133400	134500850	18900	18900	18900	18900	0
450	20241010	133300	134500850	18900	18900	18900	18900	0
451	20241010	133200	134500850	18900	18900	18900	18900	0
452	20241010	133100	134500850	18900	18900	18900	18900	7
453	20241010	133000	134368550	18900	18900	18900	18900	0
454	20241010	132900	134368550	18900	18900	18900	18900	4
455	20241010	132800	134292950	18890	18890	18890	18890	12
456	20241010	132700	134066270	18900	18900	18900	18900	0
457	20241010	132600	134066270	18900	18900	18900	18900	7
458	20241010	132500	133933970	18900	18900	18900	18900	0
459	20241010	132400	133933970	18900	18900	18900	18900	1
460	20241010	132300	133915070	18900	18900	18900	18900	0
461	20241010	132200	133915070	18900	18900	18900	18900	0
462	20241010	132100	133915070	18900	18900	18900	18900	0
463	20241010	132000	133915070	18900	18900	18900	18900	12
464	20241010	131900	133688270	18900	18900	18900	18900	0
465	20241010	131800	133688270	18900	18900	18900	18900	0
466	20241010	131700	133688270	18900	18900	18900	18900	12
467	20241010	131600	133461470	18900	18900	18900	18900	0
468	20241010	131500	133461470	18900	18900	18900	18900	0
469	20241010	131400	133461470	18900	18900	18900	18900	0
470	20241010	131300	133461470	18900	18900	18900	18900	12
471	20241010	131200	133234670	18910	18910	18910	18910	10
472	20241010	131100	133045570	18900	18900	18900	18900	12
473	20241010	131000	132818770	18900	18900	18900	18900	0
474	20241010	130900	132818770	18900	18900	18900	18900	0
475	20241010	130800	132818770	18900	18900	18900	18900	14
476	20241010	130700	132554170	18900	18900	18900	18900	18
477	20241010	130600	132213970	18910	18910	18910	18910	0
478	20241010	130500	132213970	18910	18900	18910	18900	45
479	20241010	130400	131363140	18900	18900	18900	18900	0
480	20241010	130300	131363140	18900	18900	18900	18900	0
481	20241010	130200	131363140	18900	18900	18900	18900	332
482	20241010	130100	125088340	18910	18910	18910	18910	1
483	20241010	130000	125069430	18900	18900	18900	18900	0
484	20241010	125900	125069430	18900	18900	18900	18900	0
485	20241010	125800	125069430	18900	18900	18900	18900	12
486	20241010	125700	124842630	18910	18910	18910	18910	0
487	20241010	125600	124842630	18910	18910	18910	18910	0
488	20241010	125500	124842630	18910	18910	18910	18910	0
489	20241010	125400	124842630	18910	18910	18910	18910	0
490	20241010	125300	124842630	18910	18910	18910	18910	20
491	20241010	125200	124464430	18910	18910	18910	18910	0
492	20241010	125100	124464430	18910	18910	18910	18910	0
493	20241010	125000	124464430	18910	18910	18910	18910	12
494	20241010	124900	124237510	18920	18920	18920	18920	0
495	20241010	124800	124237510	18920	18920	18920	18920	6
496	20241010	124700	124123990	18920	18920	18920	18920	12
497	20241010	124600	123896950	18920	18920	18920	18920	2
498	20241010	124500	123859110	18910	18910	18910	18910	9
499	20241010	124400	123688920	18900	18900	18900	18900	0
500	20241010	124300	123688920	18900	18900	18900	18900	12
501	20241010	124200	123462120	18900	18900	18900	18900	0
502	20241010	124100	123462120	18900	18900	18900	18900	26
503	20241010	124000	122970720	18900	18900	18900	18900	0
504	20241010	123900	122970720	18900	18900	18900	18900	12
505	20241010	123800	122743920	18900	18900	18900	18900	0
506	20241010	123700	122743920	18900	18900	18900	18900	0
507	20241010	123600	122743920	18900	18900	18900	18900	12
508	20241010	123500	122517120	18900	18900	18900	18900	0
509	20241010	123400	122517120	18900	18900	18900	18900	0
510	20241010	123300	122517120	18900	18900	18900	18900	80
511	20241010	123200	121005120	18900	18900	18900	18900	12
512	20241010	123100	120778320	18900	18900	18900	18900	67
513	20241010	123000	119512020	18910	18910	18910	18910	0
514	20241010	122900	119512020	18910	18910	18910	18910	2
515	20241010	122800	119474200	18910	18910	18910	18910	1
516	20241010	122700	119455290	18910	18910	18910	18910	0
517	20241010	122600	119455290	18910	18910	18910	18910	12
518	20241010	122500	119228370	18910	18910	18910	18910	0
519	20241010	122400	119228370	18910	18910	18910	18910	0
520	20241010	122300	119228370	18910	18910	18910	18910	0
521	20241010	122200	119228370	18910	18910	18910	18910	0
522	20241010	122100	119228370	18910	18900	18910	18900	14
523	20241010	122000	118963750	18900	18900	18900	18900	0
524	20241010	121900	118963750	18900	18900	18900	18900	0
525	20241010	121800	118963750	18900	18900	18900	18900	0
526	20241010	121700	118963750	18900	18900	18900	18900	12
527	20241010	121600	118736950	18900	18900	18900	18900	0
528	20241010	121500	118736950	18900	18900	18900	18900	0
529	20241010	121400	118736950	18900	18900	18900	18900	12
530	20241010	121300	118510150	18900	18900	18900	18900	0
531	20241010	121200	118510150	18900	18900	18900	18900	0
532	20241010	121100	118510150	18900	18900	18900	18900	11
533	20241010	121000	118302250	18900	18900	18900	18900	1
534	20241010	120900	118283350	18900	18900	18900	18900	0
535	20241010	120800	118283350	18900	18900	18900	18900	0
536	20241010	120700	118283350	18900	18900	18900	18900	0
537	20241010	120600	118283350	18900	18890	18900	18890	24
538	20241010	120500	117829870	18890	18890	18890	18890	19
539	20241010	120400	117470960	18910	18910	18910	18910	0
540	20241010	120300	117470960	18910	18910	18910	18910	0
541	20241010	120200	117470960	18910	18910	18910	18910	0
542	20241010	120100	117470960	18910	18910	18910	18910	0
543	20241010	120000	117470960	18910	18910	18910	18910	0
544	20241010	115900	117470960	18910	18910	18910	18910	0
545	20241010	115800	117470960	18910	18910	18910	18910	10
546	20241010	115700	117281860	18920	18920	18920	18920	7
547	20241010	115600	117149420	18910	18910	18910	18910	0
548	20241010	115500	117149420	18910	18910	18910	18910	13
549	20241010	115400	116903590	18910	18910	18910	18910	0
550	20241010	115300	116903590	18910	18910	18910	18910	0
551	20241010	115200	116903590	18910	18910	18910	18910	0
552	20241010	115100	116903590	18910	18910	18910	18910	12
553	20241010	115000	116676670	18910	18910	18910	18910	0
554	20241010	114900	116676670	18910	18910	18910	18910	0
555	20241010	114800	116676670	18910	18910	18910	18910	0
556	20241010	114700	116676670	18910	18910	18910	18910	12
557	20241010	114600	116449750	18920	18920	18920	18920	1
558	20241010	114500	116430830	18910	18900	18910	18900	24
559	20241010	114400	115977110	18920	18920	18920	18920	0
560	20241010	114300	115977110	18920	18920	18920	18920	0
561	20241010	114200	115977110	18920	18920	18920	18920	0
562	20241010	114100	115977110	18920	18920	18920	18920	0
563	20241010	114000	115977110	18920	18920	18920	18920	0
564	20241010	113900	115977110	18920	18920	18920	18920	0
565	20241010	113800	115977110	18920	18920	18920	18920	0
566	20241010	113700	115977110	18920	18900	18920	18900	6
567	20241010	113600	115863660	18890	18890	18890	18890	12
568	20241010	113500	115636980	18890	18890	18890	18890	4
569	20241010	113400	115561420	18890	18890	18890	18890	0
570	20241010	113300	115561420	18890	18890	18890	18890	0
571	20241010	113200	115561420	18890	18890	18890	18890	12
572	20241010	113100	115334740	18890	18890	18890	18890	0
573	20241010	113000	115334740	18890	18890	18890	18890	0
574	20241010	112900	115334740	18890	18890	18890	18890	12
575	20241010	112800	115108060	18890	18890	18890	18890	0
576	20241010	112700	115108060	18890	18890	18890	18890	0
577	20241010	112600	115108060	18890	18890	18890	18890	0
578	20241010	112500	115108060	18890	18890	18890	18890	12
579	20241010	112400	114881380	18890	18890	18890	18890	0
580	20241010	112300	114881380	18890	18890	18890	18890	0
581	20241010	112200	114881380	18890	18890	18890	18890	0
582	20241010	112100	114881380	18890	18890	18890	18890	12
583	20241010	112000	114654700	18890	18890	18890	18890	0
584	20241010	111900	114654700	18890	18890	18890	18890	0
585	20241010	111800	114654700	18890	18890	18890	18890	0
586	20241010	111700	114654700	18890	18890	18890	18890	13
587	20241010	111600	114409130	18890	18890	18890	18890	4
588	20241010	111500	114333570	18880	18880	18880	18880	0
589	20241010	111400	114333570	18880	18880	18880	18880	12
590	20241010	111300	114107010	18880	18880	18880	18880	0
591	20241010	111200	114107010	18880	18880	18880	18880	0
592	20241010	111100	114107010	18880	18880	18880	18880	42
593	20241010	111000	113314050	18870	18870	18870	18870	12
594	20241010	110900	113087610	18880	18880	18880	18880	19
595	20241010	110800	112728890	18870	18870	18870	18870	0
596	20241010	110700	112728890	18870	18870	18870	18870	0
597	20241010	110600	112728890	18870	18870	18870	18870	12
598	20241010	110500	112502450	18880	18880	18880	18880	0
599	20241010	110400	112502450	18880	18880	18880	18880	0
600	20241010	110300	112502450	18880	18880	18880	18880	1
601	20241010	110200	112483570	18870	18870	18870	18870	12
602	20241010	110100	112257130	18880	18880	18880	18880	1
603	20241010	110000	112238250	18870	18870	18870	18870	0
604	20241010	105900	112238250	18870	18870	18870	18870	13
605	20241010	105800	111992940	18870	18870	18870	18870	0
606	20241010	105700	111992940	18870	18870	18870	18870	0
607	20241010	105600	111992940	18870	18870	18870	18870	0
608	20241010	105500	111992940	18870	18870	18870	18870	12
609	20241010	105400	111766500	18870	18870	18870	18870	0
610	20241010	105300	111766500	18870	18870	18870	18870	0
611	20241010	105200	111766500	18870	18870	18870	18870	5
612	20241010	105100	111672150	18870	18870	18870	18870	12
613	20241010	105000	111445710	18870	18870	18870	18870	0
614	20241010	104900	111445710	18870	18870	18870	18870	0
615	20241010	104800	111445710	18870	18870	18870	18870	12
616	20241010	104700	111219270	18870	18870	18870	18870	0
617	20241010	104600	111219270	18870	18870	18870	18870	0
618	20241010	104500	111219270	18870	18870	18870	18870	0
619	20241010	104400	111219270	18870	18870	18870	18870	12
620	20241010	104300	110992830	18880	18880	18880	18880	0
621	20241010	104200	110992830	18880	18880	18880	18880	23
622	20241010	104100	110558590	18880	18880	18880	18880	0
623	20241010	104000	110558590	18880	18880	18880	18880	12
624	20241010	103900	110332030	18880	18880	18880	18880	1
625	20241010	103800	110313150	18890	18890	18890	18890	0
626	20241010	103700	110313150	18890	18890	18890	18890	1
627	20241010	103600	110294260	18880	18880	18880	18880	12
628	20241010	103500	110067700	18890	18890	18890	18890	0
629	20241010	103400	110067700	18890	18890	18890	18890	6
630	20241010	103300	109954360	18880	18880	18880	18880	12
631	20241010	103200	109727800	18880	18880	18880	18880	0
632	20241010	103100	109727800	18880	18880	18880	18880	12
633	20241010	103000	109501240	18870	18870	18870	18870	0
634	20241010	102900	109501240	18870	18870	18870	18870	0
635	20241010	102800	109501240	18870	18870	18870	18870	0
636	20241010	102700	109501240	18870	18870	18870	18870	0
637	20241010	102600	109501240	18870	18870	18870	18870	0
638	20241010	102500	109501240	18870	18900	18900	18870	1183
639	20241010	102400	87177910	18820	18820	18820	18820	100
640	20241010	102300	85295910	18870	18860	18870	18860	34
641	20241010	102200	84654450	18870	18870	18870	18870	0
642	20241010	102100	84654450	18870	18870	18870	18870	0
643	20241010	102000	84654450	18870	18870	18870	18870	0
644	20241010	101900	84654450	18870	18830	18870	18830	30
645	20241010	101800	84089030	18820	18820	18820	18820	0
646	20241010	101700	84089030	18820	18820	18820	18820	0
647	20241010	101600	84089030	18820	18840	18840	18820	110
648	20241010	101500	82018290	18830	18830	18830	18830	12
649	20241010	101400	81792330	18810	18810	18810	18810	0
650	20241010	101300	81792330	18810	18810	18810	18810	0
651	20241010	101200	81792330	18810	18830	18830	18810	150
652	20241010	101100	78969300	18850	18850	18850	18850	0
653	20241010	101000	78969300	18850	18850	18850	18850	0
654	20241010	100900	78969300	18850	18850	18850	18850	10
655	20241010	100800	78780800	18850	18850	18850	18850	0
656	20241010	100700	78780800	18850	18850	18850	18850	2
657	20241010	100600	78743100	18820	18820	18820	18820	0
658	20241010	100500	78743100	18820	18820	18820	18820	0
659	20241010	100400	78743100	18820	18820	18820	18820	7
660	20241010	100300	78611360	18870	18870	18870	18870	0
661	20241010	100200	78611360	18870	18870	18870	18870	20
662	20241010	100100	78233960	18870	18870	18870	18870	20
663	20241010	100000	77856560	18870	18870	18870	18870	5
664	20241010	095900	77762210	18880	18880	18880	18880	6
665	20241010	095800	77648930	18880	18880	18880	18880	30
666	20241010	095700	77082530	18900	18870	18900	18800	2005
667	20241010	095600	39365020	18910	18910	18910	18910	0
668	20241010	095500	39365020	18910	18900	18910	18870	409
669	20241010	095400	31639610	18910	18910	18910	18910	0
670	20241010	095300	31639610	18910	18910	18910	18910	1
671	20241010	095200	31620700	18910	18910	18910	18910	0
672	20241010	095100	31620700	18910	18910	18910	18910	0
673	20241010	095000	31620700	18910	18910	18910	18910	1
674	20241010	094900	31601790	18900	18900	18900	18900	0
675	20241010	094800	31601790	18900	18900	18900	18900	25
676	20241010	094700	31129290	18910	18910	18910	18910	0
677	20241010	094600	31129290	18910	18910	18910	18910	0
678	20241010	094500	31129290	18910	18910	18910	18910	0
679	20241010	094400	31129290	18910	18910	18910	18910	0
680	20241010	094300	31129290	18910	18910	18910	18910	0
681	20241010	094200	31129290	18910	18910	18910	18910	578
682	20241010	094100	20199310	18950	18950	18950	18950	4
683	20241010	094000	20123510	18950	18950	18950	18950	0
684	20241010	093900	20123510	18950	18950	18950	18950	0
685	20241010	093800	20123510	18950	18950	18950	18950	50
686	20241010	093700	19176010	18950	18950	18950	18950	0
687	20241010	093600	19176010	18950	18950	18950	18950	103
688	20241010	093500	17224160	18950	18950	18950	18950	0
689	20241010	093400	17224160	18950	18950	18950	18950	1
690	20241010	093300	17205210	18930	18930	18930	18930	0
691	20241010	093200	17205210	18930	18960	18960	18930	39
692	20241010	093100	16466790	18930	18940	18940	18930	224
693	20241010	093000	12225270	18940	18940	18940	18940	0
694	20241010	092900	12225270	18940	18940	18940	18940	0
695	20241010	092800	12225270	18940	18940	18940	18940	0
696	20241010	092700	12225270	18940	18940	18940	18940	0
697	20241010	092600	12225270	18940	18940	18940	18940	0
698	20241010	092500	12225270	18940	18940	18940	18940	0
699	20241010	092400	12225270	18940	18940	18940	18940	100
700	20241010	092300	10331270	18950	18950	18950	18950	0
701	20241010	092200	10331270	18950	18950	18950	18950	108
702	20241010	092100	8284670	18950	18950	18950	18950	0
703	20241010	092000	8284670	18950	18950	18950	18950	0
704	20241010	091900	8284670	18950	18950	18950	18950	0
705	20241010	091800	8284670	18950	18950	18950	18950	0
706	20241010	091700	8284670	18950	18950	18950	18950	3
707	20241010	091600	8227820	18940	18940	18940	18940	0
708	20241010	091500	8227820	18940	18940	18940	18940	12
709	20241010	091400	8000540	18940	18940	18940	18940	0
710	20241010	091300	8000540	18940	18940	18940	18940	11
711	20241010	091200	7792200	18930	18930	18930	18930	0
712	20241010	091100	7792200	18930	18930	18930	18930	12
713	20241010	091000	7565040	18940	18940	18940	18940	1
714	20241010	090900	7546100	18900	18900	18900	18900	0
715	20241010	090800	7546100	18900	18910	18910	18900	134
716	20241010	090700	5012950	18900	18900	18900	18900	0
717	20241010	090600	5012950	18900	18900	18900	18900	0
718	20241010	090500	5012950	18900	18910	18910	18900	30
719	20241010	090400	4445930	18910	18910	18910	18910	32
720	20241010	090300	3840810	18910	18910	18910	18910	0
721	20241010	090200	3840810	18910	18910	18910	18910	0
722	20241010	090100	3840810	18910	18930	18930	18910	201
723	20241010	090000	37860	18930	18930	18930	18930	2