KissMeData/071280/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	195000	990414570	19030	19030	19030	19030	134
3	20241028	194900	990414570	19030	19030	19030	19030	0
4	20241028	194800	990414570	19030	19030	19030	19030	0
5	20241028	194700	990414570	19030	19030	19030	19030	0
6	20241028	194600	990414570	19030	19030	19030	19030	0
7	20241028	194500	990414570	19030	19030	19030	19030	0
8	20241028	194400	990414570	19030	19030	19030	19030	0
9	20241028	194300	990414570	19030	19030	19030	19030	0
10	20241028	194200	990414570	19030	19030	19030	19030	0
11	20241028	194100	990414570	19030	19030	19030	19030	0
12	20241028	194000	990414570	19030	19030	19030	19030	0
13	20241028	193900	990414570	19030	19030	19030	19030	0
14	20241028	193800	990414570	19030	19030	19030	19030	0
15	20241028	193700	990414570	19030	19030	19030	19030	0
16	20241028	193600	990414570	19030	19030	19030	19030	0
17	20241028	193500	990414570	19030	19030	19030	19030	0
18	20241028	193400	990414570	19030	19030	19030	19030	0
19	20241028	193300	990414570	19030	19030	19030	19030	0
20	20241028	193200	990414570	19030	19030	19030	19030	0
21	20241028	193100	990414570	19030	19030	19030	19030	0
22	20241028	193000	990414570	19030	19030	19030	19030	0
23	20241028	192900	990414570	19030	19030	19030	19030	0
24	20241028	192800	990414570	19030	19030	19030	19030	0
25	20241028	192700	990414570	19030	19030	19030	19030	0
26	20241028	192600	990414570	19030	19030	19030	19030	0
27	20241028	192500	990414570	19030	19030	19030	19030	0
28	20241028	192400	990414570	19030	19030	19030	19030	0
29	20241028	192300	990414570	19030	19030	19030	19030	0
30	20241028	192200	990414570	19030	19030	19030	19030	0
31	20241028	192100	990414570	19030	19030	19030	19030	0
32	20241028	192000	990414570	19030	19030	19030	19030	134
33	20241028	191900	990414570	19030	19030	19030	19030	0
34	20241028	191800	990414570	19030	19030	19030	19030	0
35	20241028	191700	990414570	19030	19030	19030	19030	0
36	20241028	191600	990414570	19030	19030	19030	19030	0
37	20241028	191500	990414570	19030	19030	19030	19030	0
38	20241028	191400	990414570	19030	19030	19030	19030	0
39	20241028	191300	990414570	19030	19030	19030	19030	0
40	20241028	191200	990414570	19030	19030	19030	19030	0
41	20241028	191100	990414570	19030	19030	19030	19030	0
42	20241028	191000	990414570	19030	19030	19030	19030	0
43	20241028	190900	990414570	19030	19030	19030	19030	0
44	20241028	190800	990414570	19030	19030	19030	19030	0
45	20241028	190700	990414570	19030	19030	19030	19030	0
46	20241028	190600	990414570	19030	19030	19030	19030	0
47	20241028	190500	990414570	19030	19030	19030	19030	0
48	20241028	190400	990414570	19030	19030	19030	19030	0
49	20241028	190300	990414570	19030	19030	19030	19030	0
50	20241028	190200	990414570	19030	19030	19030	19030	0
51	20241028	190100	990414570	19030	19030	19030	19030	0
52	20241028	190000	990414570	19030	19030	19030	19030	0
53	20241028	185900	990414570	19030	19030	19030	19030	0
54	20241028	185800	990414570	19030	19030	19030	19030	0
55	20241028	185700	990414570	19030	19030	19030	19030	0
56	20241028	185600	990414570	19030	19030	19030	19030	0
57	20241028	185500	990414570	19030	19030	19030	19030	0
58	20241028	185400	990414570	19030	19030	19030	19030	0
59	20241028	185300	990414570	19030	19030	19030	19030	0
60	20241028	185200	990414570	19030	19030	19030	19030	0
61	20241028	185100	990414570	19030	19030	19030	19030	0
62	20241028	185000	990414570	19030	19030	19030	19030	134
63	20241028	184900	990414570	19030	19030	19030	19030	0
64	20241028	184800	990414570	19030	19030	19030	19030	0
65	20241028	184700	990414570	19030	19030	19030	19030	0
66	20241028	184600	990414570	19030	19030	19030	19030	0
67	20241028	184500	990414570	19030	19030	19030	19030	0
68	20241028	184400	990414570	19030	19030	19030	19030	0
69	20241028	184300	990414570	19030	19030	19030	19030	0
70	20241028	184200	990414570	19030	19030	19030	19030	0
71	20241028	184100	990414570	19030	19030	19030	19030	0
72	20241028	184000	990414570	19030	19030	19030	19030	0
73	20241028	183900	990414570	19030	19030	19030	19030	0
74	20241028	183800	990414570	19030	19030	19030	19030	0
75	20241028	183700	990414570	19030	19030	19030	19030	0
76	20241028	183600	990414570	19030	19030	19030	19030	0
77	20241028	183500	990414570	19030	19030	19030	19030	0
78	20241028	183400	990414570	19030	19030	19030	19030	0
79	20241028	183300	990414570	19030	19030	19030	19030	0
80	20241028	183200	990414570	19030	19030	19030	19030	0
81	20241028	183100	990414570	19030	19030	19030	19030	0
82	20241028	183000	990414570	19030	19030	19030	19030	0
83	20241028	182900	990414570	19030	19030	19030	19030	0
84	20241028	182800	990414570	19030	19030	19030	19030	0
85	20241028	182700	990414570	19030	19030	19030	19030	0
86	20241028	182600	990414570	19030	19030	19030	19030	0
87	20241028	182500	990414570	19030	19030	19030	19030	0
88	20241028	182400	990414570	19030	19030	19030	19030	0
89	20241028	182300	990414570	19030	19030	19030	19030	0
90	20241028	182200	990414570	19030	19030	19030	19030	0
91	20241028	182100	990414570	19030	19030	19030	19030	0
92	20241028	182000	990414570	19030	19030	19030	19030	134
93	20241028	181900	990414570	19030	19030	19030	19030	0
94	20241028	181800	990414570	19030	19030	19030	19030	0
95	20241028	181700	990414570	19030	19030	19030	19030	0
96	20241028	181600	990414570	19030	19030	19030	19030	0
97	20241028	181500	990414570	19030	19030	19030	19030	0
98	20241028	181400	990414570	19030	19030	19030	19030	0
99	20241028	181300	990414570	19030	19030	19030	19030	0
100	20241028	181200	990414570	19030	19030	19030	19030	0
101	20241028	181100	990414570	19030	19030	19030	19030	0
102	20241028	181000	990414570	19030	19030	19030	19030	0
103	20241028	180900	990414570	19030	19030	19030	19030	0
104	20241028	180800	990414570	19030	19030	19030	19030	0
105	20241028	180700	990414570	19030	19030	19030	19030	0
106	20241028	180600	990414570	19030	19030	19030	19030	0
107	20241028	180500	990414570	19030	19030	19030	19030	0
108	20241028	180400	990414570	19030	19030	19030	19030	0
109	20241028	180300	990414570	19030	19030	19030	19030	0
110	20241028	180200	990414570	19030	19030	19030	19030	0
111	20241028	180100	990414570	19030	19030	19030	19030	0
112	20241028	180000	990414570	19030	19030	19030	19030	0
113	20241028	175900	990414570	19030	19030	19030	19030	0
114	20241028	175800	990414570	19030	19030	19030	19030	0
115	20241028	175700	990414570	19030	19030	19030	19030	0
116	20241028	175600	990414570	19030	19030	19030	19030	0
117	20241028	175500	990414570	19030	19030	19030	19030	0
118	20241028	175400	990414570	19030	19030	19030	19030	0
119	20241028	175300	990414570	19030	19030	19030	19030	0
120	20241028	175200	990414570	19030	19030	19030	19030	0
121	20241028	175100	990414570	19030	19030	19030	19030	0
122	20241028	175000	990414570	19030	19030	19030	19030	134
123	20241028	174900	990414570	19030	19030	19030	19030	0
124	20241028	174800	990414570	19030	19030	19030	19030	0
125	20241028	174700	990414570	19030	19030	19030	19030	0
126	20241028	174600	990414570	19030	19030	19030	19030	0
127	20241028	174500	990414570	19030	19030	19030	19030	0
128	20241028	174400	990414570	19030	19030	19030	19030	0
129	20241028	174300	990414570	19030	19030	19030	19030	0
130	20241028	174200	990414570	19030	19030	19030	19030	0
131	20241028	174100	990414570	19030	19030	19030	19030	0
132	20241028	174000	990414570	19030	19030	19030	19030	0
133	20241028	173900	990414570	19030	19030	19030	19030	0
134	20241028	173800	990414570	19030	19030	19030	19030	0
135	20241028	173700	990414570	19030	19030	19030	19030	0
136	20241028	173600	990414570	19030	19030	19030	19030	0
137	20241028	173500	990414570	19030	19030	19030	19030	0
138	20241028	173400	990414570	19030	19030	19030	19030	0
139	20241028	173300	990414570	19030	19030	19030	19030	0
140	20241028	173200	990414570	19030	19030	19030	19030	0
141	20241028	173100	990414570	19030	19030	19030	19030	0
142	20241028	173000	990414570	19030	19030	19030	19030	0
143	20241028	172900	990414570	19030	19030	19030	19030	0
144	20241028	172800	990414570	19030	19030	19030	19030	0
145	20241028	172700	990414570	19030	19030	19030	19030	0
146	20241028	172600	990414570	19030	19030	19030	19030	0
147	20241028	172500	990414570	19030	19030	19030	19030	0
148	20241028	172400	990414570	19030	19030	19030	19030	0
149	20241028	172300	990414570	19030	19030	19030	19030	0
150	20241028	172200	990414570	19030	19030	19030	19030	0
151	20241028	172100	990414570	19030	19030	19030	19030	0
152	20241028	172000	990414570	19030	19030	19030	19030	134
153	20241028	171900	990414570	19030	19030	19030	19030	0
154	20241028	171800	990414570	19030	19030	19030	19030	0
155	20241028	171700	990414570	19030	19030	19030	19030	0
156	20241028	171600	990414570	19030	19030	19030	19030	0
157	20241028	171500	990414570	19030	19030	19030	19030	0
158	20241028	171400	990414570	19030	19030	19030	19030	0
159	20241028	171300	990414570	19030	19030	19030	19030	0
160	20241028	171200	990414570	19030	19030	19030	19030	0
161	20241028	171100	990414570	19030	19030	19030	19030	0
162	20241028	171000	990414570	19030	19030	19030	19030	0
163	20241028	170900	990414570	19030	19030	19030	19030	0
164	20241028	170800	990414570	19030	19030	19030	19030	0
165	20241028	170700	990414570	19030	19030	19030	19030	0
166	20241028	170600	990414570	19030	19030	19030	19030	0
167	20241028	170500	990414570	19030	19030	19030	19030	0
168	20241028	170400	990414570	19030	19030	19030	19030	0
169	20241028	170300	990414570	19030	19030	19030	19030	0
170	20241028	170200	990414570	19030	19030	19030	19030	0
171	20241028	170100	990414570	19030	19030	19030	19030	0
172	20241028	170000	990414570	19030	19030	19030	19030	0
173	20241028	165900	990414570	19030	19030	19030	19030	0
174	20241028	165800	990414570	19030	19030	19030	19030	0
175	20241028	165700	990414570	19030	19030	19030	19030	0
176	20241028	165600	990414570	19030	19030	19030	19030	0
177	20241028	165500	990414570	19030	19030	19030	19030	0
178	20241028	165400	990414570	19030	19030	19030	19030	0
179	20241028	165300	990414570	19030	19030	19030	19030	0
180	20241028	165200	990414570	19030	19030	19030	19030	0
181	20241028	165100	990414570	19030	19030	19030	19030	0
182	20241028	165000	990414570	19030	19030	19030	19030	134
183	20241028	164900	990414570	19030	19030	19030	19030	0
184	20241028	164800	990414570	19030	19030	19030	19030	0
185	20241028	164700	990414570	19030	19030	19030	19030	0
186	20241028	164600	990414570	19030	19030	19030	19030	0
187	20241028	164500	990414570	19030	19030	19030	19030	0
188	20241028	164400	990414570	19030	19030	19030	19030	0
189	20241028	164300	990414570	19030	19030	19030	19030	0
190	20241028	164200	990414570	19030	19030	19030	19030	0
191	20241028	164100	990414570	19030	19030	19030	19030	0
192	20241028	164000	990414570	19030	19030	19030	19030	0
193	20241028	163900	990414570	19030	19030	19030	19030	0
194	20241028	163800	990414570	19030	19030	19030	19030	0
195	20241028	163700	990414570	19030	19030	19030	19030	0
196	20241028	163600	990414570	19030	19030	19030	19030	0
197	20241028	163500	990414570	19030	19030	19030	19030	0
198	20241028	163400	990414570	19030	19030	19030	19030	0
199	20241028	163300	990414570	19030	19030	19030	19030	0
200	20241028	163200	990414570	19030	19030	19030	19030	0
201	20241028	163100	990414570	19030	19030	19030	19030	0
202	20241028	163000	990414570	19030	19030	19030	19030	0
203	20241028	162900	990414570	19030	19030	19030	19030	0
204	20241028	162800	990414570	19030	19030	19030	19030	0
205	20241028	162700	990414570	19030	19030	19030	19030	0
206	20241028	162600	990414570	19030	19030	19030	19030	0
207	20241028	162500	990414570	19030	19030	19030	19030	0
208	20241028	162400	990414570	19030	19030	19030	19030	0
209	20241028	162300	990414570	19030	19030	19030	19030	0
210	20241028	162200	990414570	19030	19030	19030	19030	0
211	20241028	162100	990414570	19030	19030	19030	19030	0
212	20241028	162000	990414570	19030	19030	19030	19030	134
213	20241028	161900	990414570	19030	19030	19030	19030	0
214	20241028	161800	990414570	19030	19030	19030	19030	0
215	20241028	161700	990414570	19030	19030	19030	19030	0
216	20241028	161600	990414570	19030	19030	19030	19030	0
217	20241028	161500	990414570	19030	19030	19030	19030	0
218	20241028	161400	990414570	19030	19030	19030	19030	0
219	20241028	161300	990414570	19030	19030	19030	19030	0
220	20241028	161200	990414570	19030	19030	19030	19030	0
221	20241028	161100	990414570	19030	19030	19030	19030	0
222	20241028	161000	990414570	19030	19030	19030	19030	0
223	20241028	160900	990414570	19030	19030	19030	19030	0
224	20241028	160800	990414570	19030	19030	19030	19030	0
225	20241028	160700	990414570	19030	19030	19030	19030	0
226	20241028	160600	990414570	19030	19030	19030	19030	0
227	20241028	160500	990414570	19030	19030	19030	19030	0
228	20241028	160400	990414570	19030	19030	19030	19030	0
229	20241028	160300	990414570	19030	19030	19030	19030	0
230	20241028	160200	990414570	19030	19030	19030	19030	0
231	20241028	160100	990414570	19030	19030	19030	19030	0
232	20241028	160000	990414570	19030	19030	19030	19030	0
233	20241028	155900	990414570	19030	19030	19030	19030	0
234	20241028	155800	990414570	19030	19030	19030	19030	0
235	20241028	155700	990414570	19030	19030	19030	19030	0
236	20241028	155600	990414570	19030	19030	19030	19030	0
237	20241028	155500	990414570	19030	19030	19030	19030	0
238	20241028	155400	990414570	19030	19030	19030	19030	0
239	20241028	155300	990414570	19030	19030	19030	19030	0
240	20241028	155200	990414570	19030	19030	19030	19030	0
241	20241028	155100	990414570	19030	19030	19030	19030	0
242	20241028	155000	990414570	19030	19030	19030	19030	134
243	20241028	154900	990414570	19030	19030	19030	19030	0
244	20241028	154800	990414570	19030	19030	19030	19030	0
245	20241028	154700	990414570	19030	19030	19030	19030	0
246	20241028	154600	990414570	19030	19030	19030	19030	0
247	20241028	154500	990414570	19030	19030	19030	19030	0
248	20241028	154400	990414570	19030	19030	19030	19030	0
249	20241028	154300	990414570	19030	19030	19030	19030	0
250	20241028	154200	990414570	19030	19030	19030	19030	0
251	20241028	154100	990414570	19030	19030	19030	19030	0
252	20241028	154000	990414570	19030	19030	19030	19030	0
253	20241028	153900	990414570	19030	19030	19030	19030	0
254	20241028	153800	990414570	19030	19030	19030	19030	0
255	20241028	153700	990414570	19030	19030	19030	19030	0
256	20241028	153600	990414570	19030	19030	19030	19030	0
257	20241028	153500	990414570	19030	19030	19030	19030	0
258	20241028	153400	990414570	19030	19030	19030	19030	0
259	20241028	153300	990414570	19030	19030	19030	19030	0
260	20241028	153200	990414570	19030	19030	19030	19030	0
261	20241028	153100	990414570	19030	19030	19030	19030	0
262	20241028	153000	990414570	19030	19030	19030	19030	134
263	20241028	152900	987864550	19030	19030	19030	19030	0
264	20241028	152800	987864550	19030	19030	19030	19030	0
265	20241028	152700	987864550	19030	19030	19030	19030	0
266	20241028	152600	987864550	19030	19030	19030	19030	0
267	20241028	152500	987864550	19030	19030	19030	19030	0
268	20241028	152400	987864550	19030	19030	19030	19030	0
269	20241028	152300	987864550	19030	19030	19030	19030	0
270	20241028	152200	987864550	19030	19030	19030	19030	0
271	20241028	152100	987864550	19030	19030	19030	19030	0
272	20241028	152000	987864550	19030	19030	19030	19030	0
273	20241028	151900	987864550	19030	19020	19030	19020	50
274	20241028	151800	986913370	19020	19020	19020	19020	15
275	20241028	151700	986628070	19020	19020	19020	19020	55
276	20241028	151600	985581970	19000	19000	19000	19000	15
277	20241028	151500	985296970	19040	19000	19040	19000	506
278	20241028	151400	975669950	19000	19000	19000	19000	13
279	20241028	151300	975422950	19020	19020	19020	19020	31
280	20241028	151200	974833330	19030	19030	19030	19030	0
281	20241028	151100	974833330	19030	19030	19030	19030	30
282	20241028	151000	974262430	19020	19020	19020	19020	0
283	20241028	150900	974262430	19020	19030	19030	19020	35
284	20241028	150800	973596420	18960	18960	18960	18960	1
285	20241028	150700	973577460	19030	19030	19030	19030	30
286	20241028	150600	973006560	19030	19030	19030	19030	5
287	20241028	150500	972911410	18970	19030	19030	18970	35
288	20241028	150400	972245660	19040	19040	19040	19040	0
289	20241028	150300	972245660	19040	19040	19040	19040	40
290	20241028	150200	971484060	19040	19040	19040	19040	6
291	20241028	150100	971369820	19040	19040	19040	19040	30
292	20241028	150000	970798620	19040	18960	19040	18960	20
293	20241028	145900	970418620	19040	19040	19040	19040	30
294	20241028	145800	969847420	19040	19040	19040	19040	0
295	20241028	145700	969847420	19040	19040	19040	19040	30
296	20241028	145600	969276220	19060	18960	19060	18960	10
297	20241028	145500	969086120	18960	19060	19060	18960	50
298	20241028	145400	968135120	19070	19070	19070	19070	0
299	20241028	145300	968135120	19070	19060	19070	19060	30
300	20241028	145200	967563030	19060	19070	19070	18950	48
301	20241028	145100	966648950	19090	19090	19090	19090	0
302	20241028	145000	966648950	19090	19090	19090	19090	0
303	20241028	144900	966648950	19090	19090	19090	19090	0
304	20241028	144800	966648950	19090	19090	19090	19090	0
305	20241028	144700	966648950	19090	19090	19090	19090	51
306	20241028	144600	965675360	19090	19090	19090	19090	0
307	20241028	144500	965675360	19090	19090	19090	19090	0
308	20241028	144400	965675360	19090	19090	19090	19090	40
309	20241028	144300	964911760	19100	19100	19100	19100	0
310	20241028	144200	964911760	19100	19090	19100	19090	30
311	20241028	144100	964338960	19100	19100	19100	19100	0
312	20241028	144000	964338960	19100	19100	19100	19100	0
313	20241028	143900	964338960	19100	19070	19100	19070	829
314	20241028	143800	948516980	19070	19060	19070	18940	85
315	20241028	143700	946898810	18900	19070	19080	18900	511
316	20241028	143600	937154170	19070	19070	19070	19070	30
317	20241028	143500	936582070	19070	19070	19070	19070	10
318	20241028	143400	936391370	19070	19070	19070	19070	0
319	20241028	143300	936391370	19070	19070	19070	19070	30
320	20241028	143200	935819270	19090	19090	19090	19090	0
321	20241028	143100	935819270	19090	19090	19090	19090	100
322	20241028	143000	933910270	19090	19000	19090	19000	1007
323	20241028	142900	914713570	19000	19000	19000	19000	0
324	20241028	142800	914713570	19000	18900	19000	18900	1000
325	20241028	142700	895781750	18900	18900	18900	18900	0
326	20241028	142600	895781750	18900	18900	18900	18900	0
327	20241028	142500	895781750	18900	18900	18900	18900	2
328	20241028	142400	895743950	18890	18890	18890	18890	23
329	20241028	142300	895309480	18850	18850	18850	18850	0
330	20241028	142200	895309480	18850	18850	18850	18850	0
331	20241028	142100	895309480	18850	18850	18850	18850	0
332	20241028	142000	895309480	18850	18870	18870	18850	6
333	20241028	141900	895196300	18900	18900	18900	18900	0
334	20241028	141800	895196300	18900	18900	18900	18900	0
335	20241028	141700	895196300	18900	18900	18900	18900	0
336	20241028	141600	895196300	18900	18900	18900	18900	0
337	20241028	141500	895196300	18900	18900	18900	18900	99
338	20241028	141400	893325200	18900	18900	18900	18900	0
339	20241028	141300	893325200	18900	18900	18900	18900	0
340	20241028	141200	893325200	18900	18900	18900	18900	0
341	20241028	141100	893325200	18900	18900	18900	18900	0
342	20241028	141000	893325200	18900	18900	18900	18900	1
343	20241028	140900	893306300	18900	18900	18900	18900	99
344	20241028	140800	891435200	18920	18920	18920	18900	1411
345	20241028	140700	864750900	18920	18920	18920	18920	0
346	20241028	140600	864750900	18920	18920	18920	18920	0
347	20241028	140500	864750900	18920	18920	18920	18920	0
348	20241028	140400	864750900	18920	18920	18920	18920	0
349	20241028	140300	864750900	18920	18920	18920	18920	5
350	20241028	140200	864656300	19000	19000	19000	19000	0
351	20241028	140100	864656300	19000	19000	19000	19000	31
352	20241028	140000	864067300	19000	19000	19000	19000	0
353	20241028	135900	864067300	19000	18920	19000	18920	13
354	20241028	135800	863820540	18990	18990	18990	18990	11
355	20241028	135700	863611650	18990	18990	18990	18990	20
356	20241028	135600	863231850	18990	18990	18990	18990	5
357	20241028	135500	863136900	18990	18920	18990	18920	44
358	20241028	135400	862304070	19000	19000	19000	19000	0
359	20241028	135300	862304070	19000	19000	19000	19000	0
360	20241028	135200	862304070	19000	19000	19000	19000	33
361	20241028	135100	861677070	19000	19000	19000	19000	19
362	20241028	135000	861316070	19000	19000	19000	19000	0
363	20241028	134900	861316070	19000	19000	19000	19000	1
364	20241028	134800	861297070	19000	19000	19000	19000	0
365	20241028	134700	861297070	19000	19000	19000	19000	9
366	20241028	134600	861126070	19010	19010	19010	19010	20
367	20241028	134500	860745870	18910	18910	18910	18910	20
368	20241028	134400	860367670	19010	19010	19010	19010	5
369	20241028	134300	860272620	19010	18900	19010	18900	12
370	20241028	134200	860045160	19010	19010	19010	19010	0
371	20241028	134100	860045160	19010	18900	19010	18900	4
372	20241028	134000	859969230	18900	18920	19010	18900	112
373	20241028	133900	857849660	18920	18920	18920	18920	80
374	20241028	133800	856336060	18910	18910	18910	18910	0
375	20241028	133700	856336060	18910	18910	18910	18910	199
376	20241028	133600	852572970	18900	18900	18900	18900	0
377	20241028	133500	852572970	18900	18900	18900	18900	100
378	20241028	133400	850682970	18900	18900	18900	18900	34
379	20241028	133300	850040370	18870	18870	18870	18870	1
380	20241028	133200	850021500	18910	18910	18910	18910	0
381	20241028	133100	850021500	18910	18910	18910	18870	94
382	20241028	133000	848246360	18910	18920	18920	18910	104
383	20241028	132900	846278740	19050	19050	19050	19050	0
384	20241028	132800	846278740	19050	19050	19050	19050	3
385	20241028	132700	846221590	19060	19060	19060	19060	0
386	20241028	132600	846221590	19060	19060	19060	19060	0
387	20241028	132500	846221590	19060	19060	19060	19060	0
388	20241028	132400	846221590	19060	19060	19060	19060	0
389	20241028	132300	846221590	19060	19060	19060	19060	0
390	20241028	132200	846221590	19060	19060	19070	19060	392
391	20241028	132100	838750040	19060	19060	19060	19060	6
392	20241028	132000	838635680	19060	19060	19060	19060	0
393	20241028	131900	838635680	19060	18980	19060	18940	917
394	20241028	131800	821254120	19060	19060	19060	19060	0
395	20241028	131700	821254120	19060	19060	19060	19060	0
396	20241028	131600	821254120	19060	19060	19060	19060	0
397	20241028	131500	821254120	19060	19060	19060	19060	0
398	20241028	131400	821254120	19060	19060	19060	19060	0
399	20241028	131300	821254120	19060	19060	19060	19060	0
400	20241028	131200	821254120	19060	19060	19060	19060	0
401	20241028	131100	821254120	19060	19060	19060	19060	0
402	20241028	131000	821254120	19060	19060	19060	19060	0
403	20241028	130900	821254120	19060	19060	19060	19060	0
404	20241028	130800	821254120	19060	19060	19060	19060	0
405	20241028	130700	821254120	19060	18960	19060	18960	3
406	20241028	130600	821197140	19070	19070	19070	19070	0
407	20241028	130500	821197140	19070	19070	19070	19070	37
408	20241028	130400	820491550	19080	19080	19080	19080	0
409	20241028	130300	820491550	19080	19080	19080	19080	1
410	20241028	130200	820472470	19080	19070	19080	19070	7
411	20241028	130100	820338920	18940	18940	18940	18940	0
412	20241028	130000	820338920	18940	18940	18940	18940	0
413	20241028	125900	820338920	18940	19080	19090	18940	217
414	20241028	125800	816197710	19080	19080	19080	19080	0
415	20241028	125700	816197710	19080	19080	19080	19080	0
416	20241028	125600	816197710	19080	19080	19080	19080	0
417	20241028	125500	816197710	19080	19080	19080	19080	0
418	20241028	125400	816197710	19080	19080	19080	19080	5
419	20241028	125300	816102310	19080	19080	19080	19080	0
420	20241028	125200	816102310	19080	19080	19080	19080	0
421	20241028	125100	816102310	19080	19080	19080	19080	0
422	20241028	125000	816102310	19080	19040	19080	19040	1015
423	20241028	124900	796762530	19050	19050	19050	19050	0
424	20241028	124800	796762530	19050	19050	19050	19050	0
425	20241028	124700	796762530	19050	19050	19050	19050	22
426	20241028	124600	796343430	19050	19010	19060	19010	484
427	20241028	124500	787124560	19040	19040	19040	19040	0
428	20241028	124400	787124560	19040	19040	19040	19040	0
429	20241028	124300	787124560	19040	19040	19040	19040	0
430	20241028	124200	787124560	19040	19040	19040	19040	0
431	20241028	124100	787124560	19040	19040	19040	19040	24
432	20241028	124000	786667600	19030	19030	19030	19030	0
433	20241028	123900	786667600	19030	19030	19030	19030	7
434	20241028	123800	786534390	19040	19030	19040	19030	26
435	20241028	123700	786039420	18950	18950	18950	18950	0
436	20241028	123600	786039420	18950	18950	18950	18950	283
437	20241028	123500	780676570	19100	19100	19100	19100	0
438	20241028	123400	780676570	19100	19100	19100	19100	0
439	20241028	123300	780676570	19100	19100	19100	19100	0
440	20241028	123200	780676570	19100	19100	19100	19100	0
441	20241028	123100	780676570	19100	19100	19100	19100	0
442	20241028	123000	780676570	19100	19100	19100	19100	0
443	20241028	122900	780676570	19100	19100	19100	19100	0
444	20241028	122800	780676570	19100	19090	19100	19090	18
445	20241028	122700	780332890	19090	19030	19100	19030	35
446	20241028	122600	779664550	19030	19030	19030	19030	1
447	20241028	122500	779645520	19030	19030	19030	19030	0
448	20241028	122400	779645520	19030	19030	19030	19030	10
449	20241028	122300	779455220	19030	19030	19030	19030	0
450	20241028	122200	779455220	19030	19000	19030	19000	225
451	20241028	122100	775175810	19000	19000	19000	19000	0
452	20241028	122000	775175810	19000	18990	19000	18990	205
453	20241028	121900	771282760	18990	18990	18990	18990	10
454	20241028	121800	771092860	18990	18990	18990	18990	0
455	20241028	121700	771092860	18990	18990	18990	18990	0
456	20241028	121600	771092860	18990	18990	18990	18990	500
457	20241028	121500	761597860	18990	18990	18990	18990	5
458	20241028	121400	761502910	18990	18990	18990	18990	0
459	20241028	121300	761502910	18990	18990	18990	18990	0
460	20241028	121200	761502910	18990	18990	18990	18990	40
461	20241028	121100	760743310	18990	18990	18990	18990	0
462	20241028	121000	760743310	18990	18990	18990	18990	0
463	20241028	120900	760743310	18990	18990	18990	18990	0
464	20241028	120800	760743310	18990	18990	18990	18990	0
465	20241028	120700	760743310	18990	18990	18990	18990	0
466	20241028	120600	760743310	18990	18990	18990	18990	0
467	20241028	120500	760743310	18990	18990	18990	18990	4
468	20241028	120400	760667350	19000	19000	19000	19000	0
469	20241028	120300	760667350	19000	18970	19000	18970	600
470	20241028	120200	749275590	18970	18970	18970	18970	3
471	20241028	120100	749218680	18990	18990	18990	18990	0
472	20241028	120000	749218680	18990	18990	18990	18990	0
473	20241028	115900	749218680	18990	18850	18990	18850	500
474	20241028	115800	739767200	18850	18850	18850	18850	27
475	20241028	115700	739258250	18850	18860	18860	18850	303
476	20241028	115600	733546670	18850	18850	18850	18850	100
477	20241028	115500	731661670	19000	19000	19000	19000	0
478	20241028	115400	731661670	19000	19000	19000	19000	0
479	20241028	115300	731661670	19000	19000	19000	18990	105
480	20241028	115200	729666680	18900	18900	18900	18900	6
481	20241028	115100	729553280	18900	18900	18900	18900	0
482	20241028	115000	729553280	18900	18900	18900	18900	53
483	20241028	114900	728551580	18900	18900	18900	18900	53
484	20241028	114800	727549880	18900	18900	18900	18900	325
485	20241028	114700	721407380	18900	18900	18900	18900	23
486	20241028	114600	720972680	18890	18890	18890	18890	214
487	20241028	114500	716930220	18890	18810	18890	18760	915
488	20241028	114400	699727230	18900	18940	18940	18900	99
489	20241028	114300	697856090	18940	18920	19030	18900	461
490	20241028	114200	689135740	18940	19100	19100	18940	1067
491	20241028	114100	668905230	19100	19100	19100	19100	0
492	20241028	114000	668905230	19100	19100	19100	19100	0
493	20241028	113900	668905230	19100	19100	19100	19100	82
494	20241028	113800	667339030	19100	19100	19100	19100	10
495	20241028	113700	667148030	19100	19100	19100	19100	12
496	20241028	113600	666918830	19100	19100	19100	19040	595
497	20241028	113500	655584230	19100	19100	19100	19100	40
498	20241028	113400	654820230	19100	19100	19100	19100	15
499	20241028	113300	654533730	19100	19220	19220	19100	762
500	20241028	113200	639977060	19220	19210	19220	19210	7
501	20241028	113100	639842540	19210	19210	19210	19110	43
502	20241028	113000	639016610	19210	19220	19220	19210	11
503	20241028	112900	638805240	19200	19160	19200	19160	605
504	20241028	112800	627189730	19150	19150	19150	19150	0
505	20241028	112700	627189730	19150	19110	19150	19110	300
506	20241028	112600	621445860	19120	19120	19120	19120	0
507	20241028	112500	621445860	19120	19120	19120	19120	0
508	20241028	112400	621445860	19120	19120	19120	19120	9
509	20241028	112300	621273780	19120	19120	19120	19120	0
510	20241028	112200	621273780	19120	19120	19120	19120	2
511	20241028	112100	621235540	19120	19120	19120	19120	3
512	20241028	112000	621178180	19120	19120	19120	19120	5
513	20241028	111900	621082580	19050	19050	19050	19050	0
514	20241028	111800	621082580	19050	19050	19050	19050	0
515	20241028	111700	621082580	19050	19050	19050	19050	1
516	20241028	111600	621063530	19080	19080	19080	19080	0
517	20241028	111500	621063530	19080	19080	19080	19080	0
518	20241028	111400	621063530	19080	19080	19080	19080	0
519	20241028	111300	621063530	19080	19080	19080	19080	0
520	20241028	111200	621063530	19080	19090	19090	19000	21
521	20241028	111100	620663640	19030	19030	19030	19030	10
522	20241028	111000	620473340	19150	19150	19150	19150	1
523	20241028	110900	620454190	19150	19140	19150	19140	185
524	20241028	110800	616911890	19140	19140	19140	19140	0
525	20241028	110700	616911890	19140	19140	19140	19140	0
526	20241028	110600	616911890	19140	19140	19140	19140	0
527	20241028	110500	616911890	19140	19140	19140	19140	0
528	20241028	110400	616911890	19140	19140	19140	19140	0
529	20241028	110300	616911890	19140	19140	19140	19140	1
530	20241028	110200	616892750	19130	19130	19130	19130	3
531	20241028	110100	616835360	18940	18940	18940	18940	0
532	20241028	110000	616835360	18940	18940	18940	18940	0
533	20241028	105900	616835360	18940	18950	18950	18940	20
534	20241028	105800	616456530	19190	19190	19190	19190	0
535	20241028	105700	616456530	19190	19060	19190	19060	28
536	20241028	105600	615921030	19180	19180	19180	19180	0
537	20241028	105500	615921030	19180	19170	19180	19170	86
538	20241028	105400	614271570	19170	18990	19170	18990	43
539	20241028	105300	613449960	19180	19180	19180	19180	0
540	20241028	105200	613449960	19180	19030	19180	19030	19
541	20241028	105100	613086890	18910	18910	18910	18910	0
542	20241028	105000	613086890	18910	19090	19210	18910	520
543	20241028	104900	603214420	19090	19230	19230	19090	148
544	20241028	104800	600382100	19230	19230	19230	19230	74
545	20241028	104700	598959080	19230	19230	19230	19230	6
546	20241028	104600	598843700	19190	19190	19190	19190	50
547	20241028	104500	597884200	19240	19250	19250	19190	56
548	20241028	104400	596806410	19190	19250	19250	19190	870
549	20241028	104300	580110510	19220	19180	19220	19180	597
550	20241028	104200	568654060	18980	18980	18980	18980	0
551	20241028	104100	568654060	18980	19190	19190	18980	36
552	20241028	104000	567967910	19190	19190	19190	19190	0
553	20241028	103900	567967910	19190	19190	19190	19190	10
554	20241028	103800	567776010	19200	19200	19200	19200	110
555	20241028	103700	565664010	19190	19150	19190	19150	80
556	20241028	103600	564129930	19150	19150	19150	19150	1
557	20241028	103500	564110780	19150	19070	19150	19070	1891
558	20241028	103400	527967270	19060	19040	19060	19040	41
559	20241028	103300	527186230	19040	19030	19040	19030	88
560	20241028	103200	525511360	18920	18920	18920	18920	0
561	20241028	103100	525511360	18920	18920	18920	18920	1
562	20241028	103000	525492440	18920	18920	18920	18920	0
563	20241028	102900	525492440	18920	18920	18920	18920	2
564	20241028	102800	525454600	18910	18910	18910	18910	0
565	20241028	102700	525454600	18910	18910	18910	18910	0
566	20241028	102600	525454600	18910	18910	18910	18910	0
567	20241028	102500	525454600	18910	18910	18910	18910	0
568	20241028	102400	525454600	18910	19040	19040	18900	620
569	20241028	102300	513704760	19040	19040	19040	19040	0
570	20241028	102200	513704760	19040	19040	19040	19040	0
571	20241028	102100	513704760	19040	19040	19040	19040	0
572	20241028	102000	513704760	19040	19040	19040	19040	80
573	20241028	101900	512181560	19040	19040	19040	19040	2
574	20241028	101800	512143480	19040	19040	19040	19040	1
575	20241028	101700	512124440	19040	19040	19040	19040	0
576	20241028	101600	512124440	19040	19030	19040	19030	6
577	20241028	101500	512010250	19030	19030	19030	19030	105
578	20241028	101400	510012100	19030	19030	19030	19030	0
579	20241028	101300	510012100	19030	19030	19030	19030	0
580	20241028	101200	510012100	19030	19030	19030	19030	0
581	20241028	101100	510012100	19030	18930	19030	18920	211
582	20241028	101000	506017860	18900	18900	18900	18900	0
583	20241028	100900	506017860	18900	18940	18940	18900	390
584	20241028	100800	498641440	19050	19050	19050	19050	19
585	20241028	100700	498279490	19050	19050	19050	19050	0
586	20241028	100600	498279490	19050	19000	19050	19000	351
587	20241028	100500	491606380	19000	19000	19000	19000	3
588	20241028	100400	491549380	18900	18900	18900	18900	0
589	20241028	100300	491549380	18900	18900	18900	18900	200
590	20241028	100200	487769380	18900	18900	18900	18900	0
591	20241028	100100	487769380	18900	18900	18900	18900	0
592	20241028	100000	487769380	18900	18900	18900	18900	1
593	20241028	095900	487750480	18900	18900	18900	18900	1
594	20241028	095800	487731580	19000	19000	19000	19000	101
595	20241028	095700	485812580	19000	18980	19000	18980	916
596	20241028	095600	468415800	18980	18970	18980	18970	158
597	20241028	095500	465417100	18980	18980	18980	18980	0
598	20241028	095400	465417100	18980	18980	18980	18980	50
599	20241028	095300	464468100	18900	18900	18900	18900	0
600	20241028	095200	464468100	18900	18900	18900	18900	0
601	20241028	095100	464468100	18900	18900	18900	18900	0
602	20241028	095000	464468100	18900	18900	18900	18900	600
603	20241028	094900	453128100	18950	18950	18950	18950	300
604	20241028	094800	447443100	18930	18900	18930	18900	1000
605	20241028	094700	428519100	18900	18900	18900	18900	723
606	20241028	094600	414854400	18900	18990	18990	18900	115
607	20241028	094500	412674740	19000	19020	19030	19000	87
608	20241028	094400	411020170	19020	19030	19030	19020	40
609	20241028	094300	410259270	19030	18990	19100	18850	3992
610	20241028	094200	334454900	18980	18920	18980	18920	900
611	20241028	094100	317394980	18920	18760	18920	18760	42
612	20241028	094000	316601140	18720	18720	18720	18720	0
613	20241028	093900	316601140	18720	18720	18720	18720	0
614	20241028	093800	316601140	18720	18720	18720	18720	0
615	20241028	093700	316601140	18720	18720	18720	18720	0
616	20241028	093600	316601140	18720	18720	18720	18720	0
617	20241028	093500	316601140	18720	18720	18720	18720	0
618	20241028	093400	316601140	18720	18760	18920	18720	8137
619	20241028	093300	163433090	18750	18750	18750	18750	50
620	20241028	093200	162495590	18700	18700	18700	18700	41
621	20241028	093100	161728890	18700	18750	18750	18700	184
622	20241028	093000	158287940	18700	18700	18700	18700	22
623	20241028	092900	157876540	18700	18700	18700	18700	4
624	20241028	092800	157801740	18730	18730	18730	18730	100
625	20241028	092700	155928740	18730	18730	18730	18730	0
626	20241028	092600	155928740	18730	18730	18730	18730	49
627	20241028	092500	155010970	18730	18720	18730	18720	100
628	20241028	092400	153138480	18570	18560	18570	18540	3
629	20241028	092300	153082810	18650	18650	18650	18650	1532
630	20241028	092200	124511010	18650	18650	18650	18650	0
631	20241028	092100	124511010	18650	18650	18650	18650	1
632	20241028	092000	124492360	18700	18700	18700	18700	2
633	20241028	091900	124454960	18760	18760	18760	18760	100
634	20241028	091800	122578960	18780	18780	18780	18780	0
635	20241028	091700	122578960	18780	18780	18780	18780	0
636	20241028	091600	122578960	18780	18650	18790	18650	400
637	20241028	091500	115076410	18650	18630	18650	18630	336
638	20241028	091400	108814010	18630	18590	18630	18590	74
639	20241028	091300	107437330	18480	18480	18480	18480	0
640	20241028	091200	107437330	18480	18480	18480	18480	0
641	20241028	091100	107437330	18480	18480	18480	18480	661
642	20241028	091000	95222050	18500	18510	18510	18500	33
643	20241028	090900	94611530	18510	18510	18510	18510	722
644	20241028	090800	81247310	18510	18590	18590	18510	1288
645	20241028	090700	57311570	18590	18590	18590	18590	83
646	20241028	090600	55768600	18600	18600	18600	18600	0
647	20241028	090500	55768600	18600	18600	18600	18600	120
648	20241028	090400	53536600	18750	18510	18750	18510	714
649	20241028	090300	40206460	18510	18740	18740	18500	1367
650	20241028	090200	14888470	18790	18790	18790	18790	0
651	20241028	090100	14888470	18790	18780	18790	18780	112
652	20241028	090000	12784000	18800	18800	18800	18800	680