KissMeData/108490/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201400	539556300	18920	18920	18920	18920	725
3	20241010	201300	539556300	18920	18920	18920	18920	0
4	20241010	201200	539556300	18920	18920	18920	18920	0
5	20241010	201100	539556300	18920	18920	18920	18920	0
6	20241010	201000	539556300	18920	18920	18920	18920	0
7	20241010	200900	539556300	18920	18920	18920	18920	0
8	20241010	200800	539556300	18920	18920	18920	18920	0
9	20241010	200700	539556300	18920	18920	18920	18920	0
10	20241010	200600	539556300	18920	18920	18920	18920	0
11	20241010	200500	539556300	18920	18920	18920	18920	0
12	20241010	200400	539556300	18920	18920	18920	18920	0
13	20241010	200300	539556300	18920	18920	18920	18920	0
14	20241010	200200	539556300	18920	18920	18920	18920	0
15	20241010	200100	539556300	18920	18920	18920	18920	0
16	20241010	200000	539556300	18920	18920	18920	18920	0
17	20241010	195900	539556300	18920	18920	18920	18920	0
18	20241010	195800	539556300	18920	18920	18920	18920	0
19	20241010	195700	539556300	18920	18920	18920	18920	0
20	20241010	195600	539556300	18920	18920	18920	18920	0
21	20241010	195500	539556300	18920	18920	18920	18920	0
22	20241010	195400	539556300	18920	18920	18920	18920	0
23	20241010	195300	539556300	18920	18920	18920	18920	0
24	20241010	195200	539556300	18920	18920	18920	18920	0
25	20241010	195100	539556300	18920	18920	18920	18920	0
26	20241010	195000	539556300	18920	18920	18920	18920	0
27	20241010	194900	539556300	18920	18920	18920	18920	0
28	20241010	194800	539556300	18920	18920	18920	18920	0
29	20241010	194700	539556300	18920	18920	18920	18920	0
30	20241010	194600	539556300	18920	18920	18920	18920	0
31	20241010	194500	539556300	18920	18920	18920	18920	0
32	20241010	194400	539556300	18920	18920	18920	18920	725
33	20241010	194300	539556300	18920	18920	18920	18920	0
34	20241010	194200	539556300	18920	18920	18920	18920	0
35	20241010	194100	539556300	18920	18920	18920	18920	0
36	20241010	194000	539556300	18920	18920	18920	18920	0
37	20241010	193900	539556300	18920	18920	18920	18920	0
38	20241010	193800	539556300	18920	18920	18920	18920	0
39	20241010	193700	539556300	18920	18920	18920	18920	0
40	20241010	193600	539556300	18920	18920	18920	18920	0
41	20241010	193500	539556300	18920	18920	18920	18920	0
42	20241010	193400	539556300	18920	18920	18920	18920	0
43	20241010	193300	539556300	18920	18920	18920	18920	0
44	20241010	193200	539556300	18920	18920	18920	18920	0
45	20241010	193100	539556300	18920	18920	18920	18920	0
46	20241010	193000	539556300	18920	18920	18920	18920	0
47	20241010	192900	539556300	18920	18920	18920	18920	0
48	20241010	192800	539556300	18920	18920	18920	18920	0
49	20241010	192700	539556300	18920	18920	18920	18920	0
50	20241010	192600	539556300	18920	18920	18920	18920	0
51	20241010	192500	539556300	18920	18920	18920	18920	0
52	20241010	192400	539556300	18920	18920	18920	18920	0
53	20241010	192300	539556300	18920	18920	18920	18920	0
54	20241010	192200	539556300	18920	18920	18920	18920	0
55	20241010	192100	539556300	18920	18920	18920	18920	0
56	20241010	192000	539556300	18920	18920	18920	18920	0
57	20241010	191900	539556300	18920	18920	18920	18920	0
58	20241010	191800	539556300	18920	18920	18920	18920	0
59	20241010	191700	539556300	18920	18920	18920	18920	0
60	20241010	191600	539556300	18920	18920	18920	18920	0
61	20241010	191500	539556300	18920	18920	18920	18920	0
62	20241010	191400	539556300	18920	18920	18920	18920	725
63	20241010	191300	539556300	18920	18920	18920	18920	0
64	20241010	191200	539556300	18920	18920	18920	18920	0
65	20241010	191100	539556300	18920	18920	18920	18920	0
66	20241010	191000	539556300	18920	18920	18920	18920	0
67	20241010	190900	539556300	18920	18920	18920	18920	0
68	20241010	190800	539556300	18920	18920	18920	18920	0
69	20241010	190700	539556300	18920	18920	18920	18920	0
70	20241010	190600	539556300	18920	18920	18920	18920	0
71	20241010	190500	539556300	18920	18920	18920	18920	0
72	20241010	190400	539556300	18920	18920	18920	18920	0
73	20241010	190300	539556300	18920	18920	18920	18920	0
74	20241010	190200	539556300	18920	18920	18920	18920	0
75	20241010	190100	539556300	18920	18920	18920	18920	0
76	20241010	190000	539556300	18920	18920	18920	18920	0
77	20241010	185900	539556300	18920	18920	18920	18920	0
78	20241010	185800	539556300	18920	18920	18920	18920	0
79	20241010	185700	539556300	18920	18920	18920	18920	0
80	20241010	185600	539556300	18920	18920	18920	18920	0
81	20241010	185500	539556300	18920	18920	18920	18920	0
82	20241010	185400	539556300	18920	18920	18920	18920	0
83	20241010	185300	539556300	18920	18920	18920	18920	0
84	20241010	185200	539556300	18920	18920	18920	18920	0
85	20241010	185100	539556300	18920	18920	18920	18920	0
86	20241010	185000	539556300	18920	18920	18920	18920	0
87	20241010	184900	539556300	18920	18920	18920	18920	0
88	20241010	184800	539556300	18920	18920	18920	18920	0
89	20241010	184700	539556300	18920	18920	18920	18920	0
90	20241010	184600	539556300	18920	18920	18920	18920	0
91	20241010	184500	539556300	18920	18920	18920	18920	0
92	20241010	184400	539556300	18920	18920	18920	18920	725
93	20241010	184300	539556300	18920	18920	18920	18920	0
94	20241010	184200	539556300	18920	18920	18920	18920	0
95	20241010	184100	539556300	18920	18920	18920	18920	0
96	20241010	184000	539556300	18920	18920	18920	18920	0
97	20241010	183900	539556300	18920	18920	18920	18920	0
98	20241010	183800	539556300	18920	18920	18920	18920	0
99	20241010	183700	539556300	18920	18920	18920	18920	0
100	20241010	183600	539556300	18920	18920	18920	18920	0
101	20241010	183500	539556300	18920	18920	18920	18920	0
102	20241010	183400	539556300	18920	18920	18920	18920	0
103	20241010	183300	539556300	18920	18920	18920	18920	0
104	20241010	183200	539556300	18920	18920	18920	18920	0
105	20241010	183100	539556300	18920	18920	18920	18920	0
106	20241010	183000	539556300	18920	18920	18920	18920	0
107	20241010	182900	539556300	18920	18920	18920	18920	0
108	20241010	182800	539556300	18920	18920	18920	18920	0
109	20241010	182700	539556300	18920	18920	18920	18920	0
110	20241010	182600	539556300	18920	18920	18920	18920	0
111	20241010	182500	539556300	18920	18920	18920	18920	0
112	20241010	182400	539556300	18920	18920	18920	18920	0
113	20241010	182300	539556300	18920	18920	18920	18920	0
114	20241010	182200	539556300	18920	18920	18920	18920	0
115	20241010	182100	539556300	18920	18920	18920	18920	0
116	20241010	182000	539556300	18920	18920	18920	18920	0
117	20241010	181900	539556300	18920	18920	18920	18920	0
118	20241010	181800	539556300	18920	18920	18920	18920	0
119	20241010	181700	539556300	18920	18920	18920	18920	0
120	20241010	181600	539556300	18920	18920	18920	18920	0
121	20241010	181500	539556300	18920	18920	18920	18920	0
122	20241010	181400	539556300	18920	18920	18920	18920	725
123	20241010	181300	539556300	18920	18920	18920	18920	0
124	20241010	181200	539556300	18920	18920	18920	18920	0
125	20241010	181100	539556300	18920	18920	18920	18920	0
126	20241010	181000	539556300	18920	18920	18920	18920	0
127	20241010	180900	539556300	18920	18920	18920	18920	0
128	20241010	180800	539556300	18920	18920	18920	18920	0
129	20241010	180700	539556300	18920	18920	18920	18920	0
130	20241010	180600	539556300	18920	18920	18920	18920	0
131	20241010	180500	539556300	18920	18920	18920	18920	0
132	20241010	180400	539556300	18920	18920	18920	18920	0
133	20241010	180300	539556300	18920	18920	18920	18920	0
134	20241010	180200	539556300	18920	18920	18920	18920	0
135	20241010	180100	539556300	18920	18920	18920	18920	0
136	20241010	180000	539556300	18920	18920	18920	18920	0
137	20241010	175900	539556300	18920	18920	18920	18920	0
138	20241010	175800	539556300	18920	18920	18920	18920	0
139	20241010	175700	539556300	18920	18920	18920	18920	0
140	20241010	175600	539556300	18920	18920	18920	18920	0
141	20241010	175500	539556300	18920	18920	18920	18920	0
142	20241010	175400	539556300	18920	18920	18920	18920	0
143	20241010	175300	539556300	18920	18920	18920	18920	0
144	20241010	175200	539556300	18920	18920	18920	18920	0
145	20241010	175100	539556300	18920	18920	18920	18920	0
146	20241010	175000	539556300	18920	18920	18920	18920	0
147	20241010	174900	539556300	18920	18920	18920	18920	0
148	20241010	174800	539556300	18920	18920	18920	18920	0
149	20241010	174700	539556300	18920	18920	18920	18920	0
150	20241010	174600	539556300	18920	18920	18920	18920	0
151	20241010	174500	539556300	18920	18920	18920	18920	0
152	20241010	174400	539556300	18920	18920	18920	18920	725
153	20241010	174300	539556300	18920	18920	18920	18920	0
154	20241010	174200	539556300	18920	18920	18920	18920	0
155	20241010	174100	539556300	18920	18920	18920	18920	0
156	20241010	174000	539556300	18920	18920	18920	18920	0
157	20241010	173900	539556300	18920	18920	18920	18920	0
158	20241010	173800	539556300	18920	18920	18920	18920	0
159	20241010	173700	539556300	18920	18920	18920	18920	0
160	20241010	173600	539556300	18920	18920	18920	18920	0
161	20241010	173500	539556300	18920	18920	18920	18920	0
162	20241010	173400	539556300	18920	18920	18920	18920	0
163	20241010	173300	539556300	18920	18920	18920	18920	0
164	20241010	173200	539556300	18920	18920	18920	18920	0
165	20241010	173100	539556300	18920	18920	18920	18920	0
166	20241010	173000	539556300	18920	18920	18920	18920	0
167	20241010	172900	539556300	18920	18920	18920	18920	0
168	20241010	172800	539556300	18920	18920	18920	18920	0
169	20241010	172700	539556300	18920	18920	18920	18920	0
170	20241010	172600	539556300	18920	18920	18920	18920	0
171	20241010	172500	539556300	18920	18920	18920	18920	0
172	20241010	172400	539556300	18920	18920	18920	18920	0
173	20241010	172300	539556300	18920	18920	18920	18920	0
174	20241010	172200	539556300	18920	18920	18920	18920	0
175	20241010	172100	539556300	18920	18920	18920	18920	0
176	20241010	172000	539556300	18920	18920	18920	18920	0
177	20241010	171900	539556300	18920	18920	18920	18920	0
178	20241010	171800	539556300	18920	18920	18920	18920	0
179	20241010	171700	539556300	18920	18920	18920	18920	0
180	20241010	171600	539556300	18920	18920	18920	18920	0
181	20241010	171500	539556300	18920	18920	18920	18920	0
182	20241010	171400	539556300	18920	18920	18920	18920	725
183	20241010	171300	539556300	18920	18920	18920	18920	0
184	20241010	171200	539556300	18920	18920	18920	18920	0
185	20241010	171100	539556300	18920	18920	18920	18920	0
186	20241010	171000	539556300	18920	18920	18920	18920	0
187	20241010	170900	539556300	18920	18920	18920	18920	0
188	20241010	170800	539556300	18920	18920	18920	18920	0
189	20241010	170700	539556300	18920	18920	18920	18920	0
190	20241010	170600	539556300	18920	18920	18920	18920	0
191	20241010	170500	539556300	18920	18920	18920	18920	0
192	20241010	170400	539556300	18920	18920	18920	18920	0
193	20241010	170300	539556300	18920	18920	18920	18920	0
194	20241010	170200	539556300	18920	18920	18920	18920	0
195	20241010	170100	539556300	18920	18920	18920	18920	0
196	20241010	170000	539556300	18920	18920	18920	18920	0
197	20241010	165900	539556300	18920	18920	18920	18920	0
198	20241010	165800	539556300	18920	18920	18920	18920	0
199	20241010	165700	539556300	18920	18920	18920	18920	0
200	20241010	165600	539556300	18920	18920	18920	18920	0
201	20241010	165500	539556300	18920	18920	18920	18920	0
202	20241010	165400	539556300	18920	18920	18920	18920	0
203	20241010	165300	539556300	18920	18920	18920	18920	0
204	20241010	165200	539556300	18920	18920	18920	18920	0
205	20241010	165100	539556300	18920	18920	18920	18920	0
206	20241010	165000	539556300	18920	18920	18920	18920	0
207	20241010	164900	539556300	18920	18920	18920	18920	0
208	20241010	164800	539556300	18920	18920	18920	18920	0
209	20241010	164700	539556300	18920	18920	18920	18920	0
210	20241010	164600	539556300	18920	18920	18920	18920	0
211	20241010	164500	539556300	18920	18920	18920	18920	0
212	20241010	164400	539556300	18920	18920	18920	18920	725
213	20241010	164300	539556300	18920	18920	18920	18920	0
214	20241010	164200	539556300	18920	18920	18920	18920	0
215	20241010	164100	539556300	18920	18920	18920	18920	0
216	20241010	164000	539556300	18920	18920	18920	18920	0
217	20241010	163900	539556300	18920	18920	18920	18920	0
218	20241010	163800	539556300	18920	18920	18920	18920	0
219	20241010	163700	539556300	18920	18920	18920	18920	0
220	20241010	163600	539556300	18920	18920	18920	18920	0
221	20241010	163500	539556300	18920	18920	18920	18920	0
222	20241010	163400	539556300	18920	18920	18920	18920	0
223	20241010	163300	539556300	18920	18920	18920	18920	0
224	20241010	163200	539556300	18920	18920	18920	18920	0
225	20241010	163100	539556300	18920	18920	18920	18920	0
226	20241010	163000	539556300	18920	18920	18920	18920	0
227	20241010	162900	539556300	18920	18920	18920	18920	0
228	20241010	162800	539556300	18920	18920	18920	18920	0
229	20241010	162700	539556300	18920	18920	18920	18920	0
230	20241010	162600	539556300	18920	18920	18920	18920	0
231	20241010	162500	539556300	18920	18920	18920	18920	0
232	20241010	162400	539556300	18920	18920	18920	18920	0
233	20241010	162300	539556300	18920	18920	18920	18920	0
234	20241010	162200	539556300	18920	18920	18920	18920	0
235	20241010	162100	539556300	18920	18920	18920	18920	0
236	20241010	162000	539556300	18920	18920	18920	18920	0
237	20241010	161900	539556300	18920	18920	18920	18920	0
238	20241010	161800	539556300	18920	18920	18920	18920	0
239	20241010	161700	539556300	18920	18920	18920	18920	0
240	20241010	161600	539556300	18920	18920	18920	18920	0
241	20241010	161500	539556300	18920	18920	18920	18920	0
242	20241010	161400	539556300	18920	18920	18920	18920	725
243	20241010	161300	539556300	18920	18920	18920	18920	0
244	20241010	161200	539556300	18920	18920	18920	18920	0
245	20241010	161100	539556300	18920	18920	18920	18920	0
246	20241010	161000	539556300	18920	18920	18920	18920	0
247	20241010	160900	539556300	18920	18920	18920	18920	0
248	20241010	160800	539556300	18920	18920	18920	18920	0
249	20241010	160700	539556300	18920	18920	18920	18920	0
250	20241010	160600	539556300	18920	18920	18920	18920	0
251	20241010	160500	539556300	18920	18920	18920	18920	0
252	20241010	160400	539556300	18920	18920	18920	18920	0
253	20241010	160300	539556300	18920	18920	18920	18920	0
254	20241010	160200	539556300	18920	18920	18920	18920	0
255	20241010	160100	539556300	18920	18920	18920	18920	0
256	20241010	160000	539556300	18920	18920	18920	18920	0
257	20241010	155900	539556300	18920	18920	18920	18920	0
258	20241010	155800	539556300	18920	18920	18920	18920	0
259	20241010	155700	539556300	18920	18920	18920	18920	0
260	20241010	155600	539556300	18920	18920	18920	18920	0
261	20241010	155500	539556300	18920	18920	18920	18920	0
262	20241010	155400	539556300	18920	18920	18920	18920	0
263	20241010	155300	539556300	18920	18920	18920	18920	0
264	20241010	155200	539556300	18920	18920	18920	18920	0
265	20241010	155100	539556300	18920	18920	18920	18920	0
266	20241010	155000	539556300	18920	18920	18920	18920	0
267	20241010	154900	539556300	18920	18920	18920	18920	0
268	20241010	154800	539556300	18920	18920	18920	18920	0
269	20241010	154700	539556300	18920	18920	18920	18920	0
270	20241010	154600	539556300	18920	18920	18920	18920	0
271	20241010	154500	539556300	18920	18920	18920	18920	0
272	20241010	154400	539556300	18920	18920	18920	18920	725
273	20241010	154300	539556300	18920	18920	18920	18920	0
274	20241010	154200	539556300	18920	18920	18920	18920	0
275	20241010	154100	539556300	18920	18920	18920	18920	0
276	20241010	154000	539556300	18920	18920	18920	18920	0
277	20241010	153900	539556300	18920	18920	18920	18920	0
278	20241010	153800	539556300	18920	18920	18920	18920	0
279	20241010	153700	539556300	18920	18920	18920	18920	0
280	20241010	153600	539556300	18920	18920	18920	18920	0
281	20241010	153500	539556300	18920	18920	18920	18920	0
282	20241010	153400	539556300	18920	18920	18920	18920	0
283	20241010	153300	539556300	18920	18920	18920	18920	0
284	20241010	153200	539556300	18920	18920	18920	18920	0
285	20241010	153100	539556300	18920	18920	18920	18920	0
286	20241010	153000	539556300	18920	18920	18920	18920	725
287	20241010	152900	525839300	18950	18950	18950	18950	0
288	20241010	152800	525839300	18950	18950	18950	18950	0
289	20241010	152700	525839300	18950	18950	18950	18950	0
290	20241010	152600	525839300	18950	18950	18950	18950	0
291	20241010	152500	525839300	18950	18950	18950	18950	0
292	20241010	152400	525839300	18950	18950	18950	18950	0
293	20241010	152300	525839300	18950	18950	18950	18950	0
294	20241010	152200	525839300	18950	18950	18950	18950	0
295	20241010	152100	525839300	18950	18950	18950	18950	0
296	20241010	152000	525839300	18950	18950	18950	18950	0
297	20241010	151900	525839300	18950	18950	18950	18950	0
298	20241010	151800	525839300	18950	18880	18950	18870	709
299	20241010	151700	512433630	18870	18880	18880	18870	104
300	20241010	151600	510470150	18880	18880	18880	18880	0
301	20241010	151500	510470150	18880	18880	18880	18880	195
302	20241010	151400	506788550	18870	18870	18870	18870	6
303	20241010	151300	506675330	18870	18870	18870	18870	50
304	20241010	151200	505731830	18880	18880	18880	18880	1
305	20241010	151100	505712950	18880	18890	18890	18880	1099
306	20241010	151000	484962850	18890	18890	18890	18890	1
307	20241010	150900	484943960	18890	18890	18890	18890	0
308	20241010	150800	484943960	18890	18890	18890	18890	0
309	20241010	150700	484943960	18890	18890	18890	18890	3
310	20241010	150600	484887290	18890	18940	18940	18890	102
311	20241010	150500	482960410	18940	18930	18940	18930	50
312	20241010	150400	482013500	18930	18930	18930	18930	0
313	20241010	150300	482013500	18930	18930	18930	18930	12
314	20241010	150200	481786340	18870	18870	18870	18870	1
315	20241010	150100	481767470	18860	18870	18870	18860	266
316	20241010	150000	476748150	18870	18870	18870	18870	10
317	20241010	145900	476559450	18930	18930	18930	18930	0
318	20241010	145800	476559450	18930	18930	18930	18930	0
319	20241010	145700	476559450	18930	18930	18930	18930	0
320	20241010	145600	476559450	18930	18930	18930	18930	160
321	20241010	145500	473530650	18940	18940	18940	18940	1
322	20241010	145400	473511710	18950	18950	18950	18950	0
323	20241010	145300	473511710	18950	18950	18950	18950	0
324	20241010	145200	473511710	18950	18950	18950	18950	0
325	20241010	145100	473511710	18950	18950	18950	18950	0
326	20241010	145000	473511710	18950	18950	18950	18950	0
327	20241010	144900	473511710	18950	18850	18950	18850	34
328	20241010	144800	472870410	18860	18860	18860	18860	200
329	20241010	144700	469098410	18860	18880	18880	18860	233
330	20241010	144600	464699650	18950	18950	18950	18950	0
331	20241010	144500	464699650	18950	18950	18950	18950	17
332	20241010	144400	464377500	18950	18950	18950	18950	50
333	20241010	144300	463430000	18890	18890	18890	18890	0
334	20241010	144200	463430000	18890	18890	18890	18890	0
335	20241010	144100	463430000	18890	18890	18890	18890	0
336	20241010	144000	463430000	18890	18890	18890	18890	0
337	20241010	143900	463430000	18890	18890	18890	18890	0
338	20241010	143800	463430000	18890	18890	18890	18890	0
339	20241010	143700	463430000	18890	18950	18950	18890	73
340	20241010	143600	462050970	18970	18970	18970	18970	0
341	20241010	143500	462050970	18970	18970	18970	18970	0
342	20241010	143400	462050970	18970	18970	18970	18970	1
343	20241010	143300	462032000	18880	18880	18880	18880	0
344	20241010	143200	462032000	18880	18880	18880	18880	0
345	20241010	143100	462032000	18880	18880	18880	18880	0
346	20241010	143000	462032000	18880	18880	18880	18880	72
347	20241010	142900	460672640	18900	18920	18920	18900	18
348	20241010	142800	460332240	18970	18970	18970	18970	1
349	20241010	142700	460313270	18970	18970	18970	18970	0
350	20241010	142600	460313270	18970	18970	18970	18970	1
351	20241010	142500	460294300	18970	18970	18970	18970	0
352	20241010	142400	460294300	18970	18970	18970	18970	3
353	20241010	142300	460237390	18980	18980	18980	18980	0
354	20241010	142200	460237390	18980	18980	18980	18980	0
355	20241010	142100	460237390	18980	18980	18980	18980	1
356	20241010	142000	460218410	18980	18980	18980	18980	0
357	20241010	141900	460218410	18980	18980	18980	18980	0
358	20241010	141800	460218410	18980	18980	18980	18980	0
359	20241010	141700	460218410	18980	18980	18980	18980	2
360	20241010	141600	460180450	18980	18980	18980	18980	1
361	20241010	141500	460161470	18980	18980	18980	18980	0
362	20241010	141400	460161470	18980	18930	18980	18930	15
363	20241010	141300	459877470	18860	18930	18930	18860	23
364	20241010	141200	459443340	18930	18930	18930	18930	11
365	20241010	141100	459235110	18930	18930	18930	18930	1
366	20241010	141000	459216180	18930	18930	18930	18930	4
367	20241010	140900	459140460	18930	18930	18930	18930	0
368	20241010	140800	459140460	18930	18930	18930	18930	2
369	20241010	140700	459102600	18890	18880	18890	18830	1850
370	20241010	140600	424259730	18890	18890	18890	18890	0
371	20241010	140500	424259730	18890	18910	18910	18890	47
372	20241010	140400	423371540	18930	18930	18930	18930	0
373	20241010	140300	423371540	18930	18930	18930	18930	15
374	20241010	140200	423087590	18920	18920	18920	18920	0
375	20241010	140100	423087590	18920	18920	18920	18920	0
376	20241010	140000	423087590	18920	18920	18920	18920	0
377	20241010	135900	423087590	18920	18930	18930	18920	118
378	20241010	135800	420853970	18930	18970	18970	18930	100
379	20241010	135700	418959730	18980	18980	18980	18980	0
380	20241010	135600	418959730	18980	18980	18980	18980	1
381	20241010	135500	418940750	19000	19000	19000	19000	0
382	20241010	135400	418940750	19000	19000	19000	19000	0
383	20241010	135300	418940750	19000	19000	19000	19000	10
384	20241010	135200	418750750	19000	18990	19000	18990	49
385	20241010	135100	417820220	18990	18990	18990	18990	0
386	20241010	135000	417820220	18990	18990	18990	18990	0
387	20241010	134900	417820220	18990	18990	18990	18990	0
388	20241010	134800	417820220	18990	18990	18990	18990	0
389	20241010	134700	417820220	18990	18970	18990	18970	102
390	20241010	134600	415885200	18950	18950	18950	18950	0
391	20241010	134500	415885200	18950	18950	18950	18950	0
392	20241010	134400	415885200	18950	18950	18950	18950	0
393	20241010	134300	415885200	18950	18950	18950	18950	71
394	20241010	134200	414539750	18950	18950	18950	18950	0
395	20241010	134100	414539750	18950	18950	18950	18950	0
396	20241010	134000	414539750	18950	18950	18950	18950	34
397	20241010	133900	413895450	18970	18970	18970	18970	0
398	20241010	133800	413895450	18970	18970	18970	18970	0
399	20241010	133700	413895450	18970	18970	18970	18970	0
400	20241010	133600	413895450	18970	18970	18970	18970	16
401	20241010	133500	413591930	18970	18970	18970	18970	0
402	20241010	133400	413591930	18970	18970	18970	18970	500
403	20241010	133300	404106930	18970	18970	18970	18970	0
404	20241010	133200	404106930	18970	18970	18970	18970	15
405	20241010	133100	403822380	18970	18970	18970	18970	0
406	20241010	133000	403822380	18970	18970	18970	18970	0
407	20241010	132900	403822380	18970	18970	18970	18970	2
408	20241010	132800	403784440	18970	18950	18970	18950	220
409	20241010	132700	399613440	18950	18950	18950	18950	0
410	20241010	132600	399613440	18950	19000	19000	18950	13
411	20241010	132500	399366550	19000	19000	19000	19000	10
412	20241010	132400	399176550	18990	18990	18990	18990	11
413	20241010	132300	398967660	18990	18980	18990	18980	40
414	20241010	132200	398208260	18970	18970	18970	18970	0
415	20241010	132100	398208260	18970	18970	18970	18970	0
416	20241010	132000	398208260	18970	18970	18970	18970	22
417	20241010	131900	397790920	18890	18900	18900	18890	158
418	20241010	131800	394805220	18980	18980	18980	18980	10
419	20241010	131700	394615420	19000	19000	19000	19000	0
420	20241010	131600	394615420	19000	19000	19000	19000	0
421	20241010	131500	394615420	19000	19000	19000	19000	0
422	20241010	131400	394615420	19000	18910	19000	18860	680
423	20241010	131300	381713580	18900	18900	18900	18900	0
424	20241010	131200	381713580	18900	18900	18900	18900	0
425	20241010	131100	381713580	18900	18900	18900	18900	0
426	20241010	131000	381713580	18900	18890	18900	18890	50
427	20241010	130900	380768690	18860	18860	18860	18860	13
428	20241010	130800	380523510	18870	18870	18870	18870	24
429	20241010	130700	380070630	18870	18870	18870	18870	0
430	20241010	130600	380070630	18870	18870	18870	18870	0
431	20241010	130500	380070630	18870	18870	18870	18870	0
432	20241010	130400	380070630	18870	18870	18870	18870	0
433	20241010	130300	380070630	18870	18870	18870	18870	36
434	20241010	130200	379391310	18870	18870	18870	18870	0
435	20241010	130100	379391310	18870	18870	18870	18870	67
436	20241010	130000	378127020	18870	18870	18870	18870	0
437	20241010	125900	378127020	18870	18870	18870	18870	1
438	20241010	125800	378108150	18870	18870	18870	18870	6
439	20241010	125700	377994930	18880	18880	18880	18880	13
440	20241010	125600	377749490	18880	18880	18880	18880	1
441	20241010	125500	377730610	18880	18880	18880	18880	0
442	20241010	125400	377730610	18880	18870	18880	18870	51
443	20241010	125300	376767740	18880	18880	18880	18880	11
444	20241010	125200	376560060	18880	18880	18880	18880	0
445	20241010	125100	376560060	18880	18900	18900	18880	16
446	20241010	125000	376257820	18900	18900	18900	18900	250
447	20241010	124900	371532820	18900	18900	18900	18900	100
448	20241010	124800	369642820	18900	18900	18900	18900	0
449	20241010	124700	369642820	18900	18900	18900	18900	0
450	20241010	124600	369642820	18900	18900	18900	18900	2
451	20241010	124500	369605020	18900	18900	18900	18900	250
452	20241010	124400	364880020	18850	18850	18850	18850	0
453	20241010	124300	364880020	18850	18900	18900	18850	9
454	20241010	124200	364710320	18900	18900	18900	18900	0
455	20241010	124100	364710320	18900	18900	18900	18900	4
456	20241010	124000	364634720	18900	18900	18900	18900	7
457	20241010	123900	364502420	18900	18900	18900	18900	0
458	20241010	123800	364502420	18900	18900	18900	18900	0
459	20241010	123700	364502420	18900	18840	18900	18840	61
460	20241010	123600	363352880	18840	18840	18840	18840	8
461	20241010	123500	363202160	18840	18850	18850	18840	436
462	20241010	123400	354987070	18850	18850	18850	18850	22
463	20241010	123300	354572370	18850	18850	18850	18850	52
464	20241010	123200	353592170	18850	18840	18850	18840	60
465	20241010	123100	352461570	18850	18850	18850	18850	1
466	20241010	123000	352442720	18850	18840	18850	18840	190
467	20241010	122900	348862920	18850	18850	18850	18850	0
468	20241010	122800	348862920	18850	18860	18860	18840	210
469	20241010	122700	344904280	18870	18890	18890	18870	85
470	20241010	122600	343299600	18900	18900	18900	18900	0
471	20241010	122500	343299600	18900	18900	18900	18900	5
472	20241010	122400	343205100	18900	18900	18900	18900	0
473	20241010	122300	343205100	18900	18900	18900	18900	0
474	20241010	122200	343205100	18900	18900	18900	18900	10
475	20241010	122100	343016100	18890	18890	18890	18890	0
476	20241010	122000	343016100	18890	18890	18890	18890	0
477	20241010	121900	343016100	18890	18890	18890	18890	0
478	20241010	121800	343016100	18890	18910	18910	18890	100
479	20241010	121700	341126080	18910	18910	18910	18910	0
480	20241010	121600	341126080	18910	18910	18910	18910	37
481	20241010	121500	340426410	18940	18940	18940	18940	0
482	20241010	121400	340426410	18940	18940	18940	18940	10
483	20241010	121300	340237010	18920	18920	18920	18920	5
484	20241010	121200	340142410	18930	18930	18930	18930	0
485	20241010	121100	340142410	18930	18930	18930	18930	0
486	20241010	121000	340142410	18930	18930	18930	18930	10
487	20241010	120900	339953110	18940	18940	18940	18940	0
488	20241010	120800	339953110	18940	18940	18940	18940	1
489	20241010	120700	339934170	18940	18940	18940	18940	0
490	20241010	120600	339934170	18940	18940	18940	18940	0
491	20241010	120500	339934170	18940	18940	18940	18940	0
492	20241010	120400	339934170	18940	18940	18940	18940	0
493	20241010	120300	339934170	18940	18940	18940	18940	20
494	20241010	120200	339555370	18940	18940	18940	18940	0
495	20241010	120100	339555370	18940	18900	18940	18900	88
496	20241010	120000	337891770	18940	18940	18940	18940	0
497	20241010	115900	337891770	18940	18910	18940	18910	10
498	20241010	115800	337702430	18900	18900	18900	18900	100
499	20241010	115700	335812430	18910	18910	18910	18910	1
500	20241010	115600	335793520	18910	18920	18920	18910	91
501	20241010	115500	334072700	18910	18910	18910	18910	2
502	20241010	115400	334034880	18910	18910	18910	18910	0
503	20241010	115300	334034880	18910	18910	18910	18910	20
504	20241010	115200	333656680	18910	18910	18910	18910	0
505	20241010	115100	333656680	18910	18910	18910	18910	0
506	20241010	115000	333656680	18910	18930	18930	18910	141
507	20241010	114900	330987710	18940	18940	18940	18940	0
508	20241010	114800	330987710	18940	18940	18940	18940	0
509	20241010	114700	330987710	18940	18930	18940	18930	7
510	20241010	114600	330855190	18930	18930	18930	18930	0
511	20241010	114500	330855190	18930	18930	18930	18930	11
512	20241010	114400	330646960	18910	18910	18910	18910	0
513	20241010	114300	330646960	18910	18910	18910	18910	0
514	20241010	114200	330646960	18910	18930	18930	18910	74
515	20241010	114100	329247380	18900	18900	18900	18900	0
516	20241010	114000	329247380	18900	18910	18910	18900	25
517	20241010	113900	328774790	18930	18930	18930	18930	0
518	20241010	113800	328774790	18930	18930	18930	18930	3
519	20241010	113700	328718000	18930	18930	18930	18930	15
520	20241010	113600	328434050	18930	18930	18930	18930	106
521	20241010	113500	326427470	18930	18930	18930	18930	0
522	20241010	113400	326427470	18930	18930	18930	18930	0
523	20241010	113300	326427470	18930	18930	18930	18930	0
524	20241010	113200	326427470	18930	18930	18930	18930	0
525	20241010	113100	326427470	18930	18930	18930	18930	13
526	20241010	113000	326181380	18930	18930	18930	18930	0
527	20241010	112900	326181380	18930	18930	18930	18930	8
528	20241010	112800	326029940	18930	18930	18930	18930	5
529	20241010	112700	325935290	18940	18940	18940	18940	0
530	20241010	112600	325935290	18940	18940	18940	18940	0
531	20241010	112500	325935290	18940	18940	18940	18940	0
532	20241010	112400	325935290	18940	18940	18940	18940	0
533	20241010	112300	325935290	18940	18940	18940	18940	10
534	20241010	112200	325745890	18940	18940	18940	18940	0
535	20241010	112100	325745890	18940	18940	18940	18940	0
536	20241010	112000	325745890	18940	18940	18940	18940	0
537	20241010	111900	325745890	18940	18940	18940	18940	0
538	20241010	111800	325745890	18940	18940	18940	18940	0
539	20241010	111700	325745890	18940	18940	18940	18940	1
540	20241010	111600	325726950	18940	18940	18940	18940	1
541	20241010	111500	325708010	18890	18890	18890	18890	0
542	20241010	111400	325708010	18890	18890	18890	18890	0
543	20241010	111300	325708010	18890	18890	18890	18890	0
544	20241010	111200	325708010	18890	18910	18910	18890	22
545	20241010	111100	325292190	18960	18960	18960	18960	0
546	20241010	111000	325292190	18960	18960	18960	18960	8
547	20241010	110900	325140510	18960	18960	18960	18960	0
548	20241010	110800	325140510	18960	18960	18960	18960	3
549	20241010	110700	325083630	18990	18900	19000	18900	150
550	20241010	110600	322239680	18850	18850	18850	18850	75
551	20241010	110500	320825930	18850	18850	18850	18850	1
552	20241010	110400	320807080	18840	18840	18840	18840	50
553	20241010	110300	319865080	18840	18840	18840	18840	150
554	20241010	110200	317039080	18840	18840	18840	18840	0
555	20241010	110100	317039080	18840	18850	18850	18840	33
556	20241010	110000	316417060	18850	18850	18850	18850	90
557	20241010	105900	314720560	18850	18850	18850	18850	0
558	20241010	105800	314720560	18850	18850	18850	18850	2
559	20241010	105700	314682860	18850	18850	18850	18850	0
560	20241010	105600	314682860	18850	18850	18850	18850	0
561	20241010	105500	314682860	18850	18850	18850	18850	1
562	20241010	105400	314664010	18850	18850	18850	18850	0
563	20241010	105300	314664010	18850	18850	18850	18850	0
564	20241010	105200	314664010	18850	18860	18860	18850	224
565	20241010	105100	310440820	18850	18870	18870	18850	174
566	20241010	105000	307160680	18860	18860	18860	18860	1
567	20241010	104900	307141820	18970	18970	18970	18970	10
568	20241010	104800	306952120	18860	18900	18900	18860	150
569	20241010	104700	304122980	18900	18900	18900	18900	3
570	20241010	104600	304066280	18900	18900	18900	18900	0
571	20241010	104500	304066280	18900	18900	18900	18900	1
572	20241010	104400	304047380	19030	19030	19030	19030	0
573	20241010	104300	304047380	19030	19030	19030	19030	0
574	20241010	104200	304047380	19030	19030	19030	19030	5
575	20241010	104100	303952230	18850	18850	18850	18850	0
576	20241010	104000	303952230	18850	18850	18850	18850	0
577	20241010	103900	303952230	18850	18930	18930	18850	94
578	20241010	103800	302176710	18930	18930	18930	18930	0
579	20241010	103700	302176710	18930	18950	18950	18930	14
580	20241010	103600	301911490	18930	18960	18960	18930	183
581	20241010	103500	298445140	18990	18990	18990	18990	5
582	20241010	103400	298350190	19030	18960	19030	18960	5
583	20241010	103300	298255250	18960	18960	18960	18960	0
584	20241010	103200	298255250	18960	18960	18960	18950	113
585	20241010	103100	296112900	18950	18960	18960	18950	109
586	20241010	103000	294046270	19030	19030	19030	19030	1
587	20241010	102900	294027240	18930	18930	18930	18930	6
588	20241010	102800	293913660	18990	18990	18990	18990	63
589	20241010	102700	292717290	18990	18990	18990	18990	0
590	20241010	102600	292717290	18990	18990	18990	18990	5
591	20241010	102500	292622340	18930	18930	18930	18930	0
592	20241010	102400	292622340	18930	18920	18930	18920	20
593	20241010	102300	292243890	18880	18880	18880	18880	0
594	20241010	102200	292243890	18880	18880	18880	18880	0
595	20241010	102100	292243890	18880	18880	18880	18880	3
596	20241010	102000	292187250	18880	18910	18910	18880	47
597	20241010	101900	291299800	18920	18920	18920	18920	2
598	20241010	101800	291261960	18920	18910	18920	18910	63
599	20241010	101700	290070510	18910	18910	18910	18910	2
600	20241010	101600	290032690	18920	18910	18920	18910	21
601	20241010	101500	289635460	18890	18890	18890	18890	0
602	20241010	101400	289635460	18890	18910	18910	18890	11
603	20241010	101300	289427630	18910	18910	18910	18900	7
604	20241010	101200	289295270	18910	18910	18910	18910	8
605	20241010	101100	289143990	18900	18900	18900	18900	0
606	20241010	101000	289143990	18900	18930	18930	18900	11
607	20241010	100900	288936060	18930	18900	18930	18900	3
608	20241010	100800	288879300	18900	18900	18900	18900	0
609	20241010	100700	288879300	18900	18900	18900	18900	13
610	20241010	100600	288633600	18810	18900	18900	18810	540
611	20241010	100500	278454490	18810	18800	18820	18800	1004
612	20241010	100400	259579250	18800	18890	18890	18790	1777
613	20241010	100300	226132830	18890	18880	18890	18870	354
614	20241010	100200	219448830	18890	18920	18920	18890	608
615	20241010	100100	207953470	18930	18930	18930	18920	130
616	20241010	100000	205493690	19010	18940	19010	18930	5
617	20241010	095900	205398930	18940	18940	18940	18930	115
618	20241010	095800	203221150	18940	18930	18940	18930	36
619	20241010	095700	202539620	18930	18930	18930	18930	0
620	20241010	095600	202539620	18930	18980	18980	18930	1484
621	20241010	095500	174413920	18980	19000	19000	18980	8
622	20241010	095400	174262060	19040	19040	19040	19040	21
623	20241010	095300	173862220	19040	19060	19060	19040	171
624	20241010	095200	170603380	18980	18980	18980	18980	130
625	20241010	095100	168135980	18980	18980	18980	18980	0
626	20241010	095000	168135980	18980	18980	18980	18980	0
627	20241010	094900	168135980	18980	18980	18980	18980	1
628	20241010	094800	168117000	19050	19050	19050	19050	11
629	20241010	094700	167907450	19060	19060	19060	19060	3
630	20241010	094600	167850270	19060	19060	19060	19060	19
631	20241010	094500	167488130	19000	19000	19000	19000	1
632	20241010	094400	167469130	19050	19050	19050	19000	204
633	20241010	094300	163588180	19050	19050	19050	19050	10
634	20241010	094200	163397680	19050	19050	19050	19000	50
635	20241010	094100	162445840	19050	19050	19050	19050	12
636	20241010	094000	162217240	18960	19000	19000	18960	4
637	20241010	093900	162141280	19000	19000	19000	19000	0
638	20241010	093800	162141280	19000	19000	19000	19000	2
639	20241010	093700	162103280	19050	18970	19050	18940	256
640	20241010	093600	157240400	18970	18950	18970	18940	436
641	20241010	093500	148977300	18950	18970	18970	18950	221
642	20241010	093400	144787160	18970	18980	18980	18960	71
643	20241010	093300	143440370	19000	19050	19050	18980	602
644	20241010	093200	132007850	19050	19010	19050	18990	152
645	20241010	093100	129118950	19010	19090	19090	19010	3
646	20241010	093000	129061760	19000	19000	19000	19000	0
647	20241010	092900	129061760	19000	19000	19000	19000	0
648	20241010	092800	129061760	19000	19000	19000	19000	0
649	20241010	092700	129061760	19000	19000	19000	19000	1
650	20241010	092600	129042760	18990	18990	18990	18990	0
651	20241010	092500	129042760	18990	18990	18990	18990	0
652	20241010	092400	129042760	18990	19070	19090	18990	243
653	20241010	092300	124424860	19000	19040	19040	19000	22
654	20241010	092200	124006740	19070	19070	19070	19070	105
655	20241010	092100	122004390	19070	19050	19070	19050	58
656	20241010	092000	120899290	19050	19040	19050	19040	47
657	20241010	091900	120004010	19040	19040	19040	19040	7
658	20241010	091800	119870730	19040	19040	19040	18970	356
659	20241010	091700	113103690	18950	18950	18950	18950	74
660	20241010	091600	111701390	18950	18960	18960	18940	362
661	20241010	091500	104841500	18970	19040	19040	18970	1036
662	20241010	091400	85154110	19030	19100	19100	19030	217
663	20241010	091300	81020280	19100	19100	19100	19100	3
664	20241010	091200	80962980	19050	19050	19050	19050	0
665	20241010	091100	80962980	19050	19120	19120	19050	356
666	20241010	091000	74167770	19120	19160	19160	19120	936
667	20241010	090900	56247630	19160	19160	19160	19160	0
668	20241010	090800	56247630	19160	19160	19160	19160	0
669	20241010	090700	56247630	19160	19160	19160	19160	20
670	20241010	090600	55864430	19160	19200	19200	19160	104
671	20241010	090500	53869750	19180	19280	19280	19180	104
672	20241010	090400	51869410	19200	19190	19200	19180	251
673	20241010	090300	47050690	19200	19200	19200	19200	0
674	20241010	090200	47050690	19200	19190	19200	19190	16
675	20241010	090100	46743530	19200	19220	19220	19180	1063
676	20241010	090000	26318730	19220	19210	19230	19210	1370