KissMeData/108490/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201400	303847130	18830	18830	18830	18830	352
3	20241004	201300	303847130	18830	18830	18830	18830	0
4	20241004	201200	303847130	18830	18830	18830	18830	0
5	20241004	201100	303847130	18830	18830	18830	18830	0
6	20241004	201000	303847130	18830	18830	18830	18830	0
7	20241004	200900	303847130	18830	18830	18830	18830	0
8	20241004	200800	303847130	18830	18830	18830	18830	0
9	20241004	200700	303847130	18830	18830	18830	18830	0
10	20241004	200600	303847130	18830	18830	18830	18830	0
11	20241004	200500	303847130	18830	18830	18830	18830	0
12	20241004	200400	303847130	18830	18830	18830	18830	0
13	20241004	200300	303847130	18830	18830	18830	18830	0
14	20241004	200200	303847130	18830	18830	18830	18830	0
15	20241004	200100	303847130	18830	18830	18830	18830	0
16	20241004	200000	303847130	18830	18830	18830	18830	0
17	20241004	195900	303847130	18830	18830	18830	18830	0
18	20241004	195800	303847130	18830	18830	18830	18830	0
19	20241004	195700	303847130	18830	18830	18830	18830	0
20	20241004	195600	303847130	18830	18830	18830	18830	0
21	20241004	195500	303847130	18830	18830	18830	18830	0
22	20241004	195400	303847130	18830	18830	18830	18830	0
23	20241004	195300	303847130	18830	18830	18830	18830	0
24	20241004	195200	303847130	18830	18830	18830	18830	0
25	20241004	195100	303847130	18830	18830	18830	18830	0
26	20241004	195000	303847130	18830	18830	18830	18830	0
27	20241004	194900	303847130	18830	18830	18830	18830	0
28	20241004	194800	303847130	18830	18830	18830	18830	0
29	20241004	194700	303847130	18830	18830	18830	18830	0
30	20241004	194600	303847130	18830	18830	18830	18830	0
31	20241004	194500	303847130	18830	18830	18830	18830	0
32	20241004	194400	303847130	18830	18830	18830	18830	352
33	20241004	194300	303847130	18830	18830	18830	18830	0
34	20241004	194200	303847130	18830	18830	18830	18830	0
35	20241004	194100	303847130	18830	18830	18830	18830	0
36	20241004	194000	303847130	18830	18830	18830	18830	0
37	20241004	193900	303847130	18830	18830	18830	18830	0
38	20241004	193800	303847130	18830	18830	18830	18830	0
39	20241004	193700	303847130	18830	18830	18830	18830	0
40	20241004	193600	303847130	18830	18830	18830	18830	0
41	20241004	193500	303847130	18830	18830	18830	18830	0
42	20241004	193400	303847130	18830	18830	18830	18830	0
43	20241004	193300	303847130	18830	18830	18830	18830	0
44	20241004	193200	303847130	18830	18830	18830	18830	0
45	20241004	193100	303847130	18830	18830	18830	18830	0
46	20241004	193000	303847130	18830	18830	18830	18830	0
47	20241004	192900	303847130	18830	18830	18830	18830	0
48	20241004	192800	303847130	18830	18830	18830	18830	0
49	20241004	192700	303847130	18830	18830	18830	18830	0
50	20241004	192600	303847130	18830	18830	18830	18830	0
51	20241004	192500	303847130	18830	18830	18830	18830	0
52	20241004	192400	303847130	18830	18830	18830	18830	0
53	20241004	192300	303847130	18830	18830	18830	18830	0
54	20241004	192200	303847130	18830	18830	18830	18830	0
55	20241004	192100	303847130	18830	18830	18830	18830	0
56	20241004	192000	303847130	18830	18830	18830	18830	0
57	20241004	191900	303847130	18830	18830	18830	18830	0
58	20241004	191800	303847130	18830	18830	18830	18830	0
59	20241004	191700	303847130	18830	18830	18830	18830	0
60	20241004	191600	303847130	18830	18830	18830	18830	0
61	20241004	191500	303847130	18830	18830	18830	18830	0
62	20241004	191400	303847130	18830	18830	18830	18830	352
63	20241004	191300	303847130	18830	18830	18830	18830	0
64	20241004	191200	303847130	18830	18830	18830	18830	0
65	20241004	191100	303847130	18830	18830	18830	18830	0
66	20241004	191000	303847130	18830	18830	18830	18830	0
67	20241004	190900	303847130	18830	18830	18830	18830	0
68	20241004	190800	303847130	18830	18830	18830	18830	0
69	20241004	190700	303847130	18830	18830	18830	18830	0
70	20241004	190600	303847130	18830	18830	18830	18830	0
71	20241004	190500	303847130	18830	18830	18830	18830	0
72	20241004	190400	303847130	18830	18830	18830	18830	0
73	20241004	190300	303847130	18830	18830	18830	18830	0
74	20241004	190200	303847130	18830	18830	18830	18830	0
75	20241004	190100	303847130	18830	18830	18830	18830	0
76	20241004	190000	303847130	18830	18830	18830	18830	0
77	20241004	185900	303847130	18830	18830	18830	18830	0
78	20241004	185800	303847130	18830	18830	18830	18830	0
79	20241004	185700	303847130	18830	18830	18830	18830	0
80	20241004	185600	303847130	18830	18830	18830	18830	0
81	20241004	185500	303847130	18830	18830	18830	18830	0
82	20241004	185400	303847130	18830	18830	18830	18830	0
83	20241004	185300	303847130	18830	18830	18830	18830	0
84	20241004	185200	303847130	18830	18830	18830	18830	0
85	20241004	185100	303847130	18830	18830	18830	18830	0
86	20241004	185000	303847130	18830	18830	18830	18830	0
87	20241004	184900	303847130	18830	18830	18830	18830	0
88	20241004	184800	303847130	18830	18830	18830	18830	0
89	20241004	184700	303847130	18830	18830	18830	18830	0
90	20241004	184600	303847130	18830	18830	18830	18830	0
91	20241004	184500	303847130	18830	18830	18830	18830	0
92	20241004	184400	303847130	18830	18830	18830	18830	352
93	20241004	184300	303847130	18830	18830	18830	18830	0
94	20241004	184200	303847130	18830	18830	18830	18830	0
95	20241004	184100	303847130	18830	18830	18830	18830	0
96	20241004	184000	303847130	18830	18830	18830	18830	0
97	20241004	183900	303847130	18830	18830	18830	18830	0
98	20241004	183800	303847130	18830	18830	18830	18830	0
99	20241004	183700	303847130	18830	18830	18830	18830	0
100	20241004	183600	303847130	18830	18830	18830	18830	0
101	20241004	183500	303847130	18830	18830	18830	18830	0
102	20241004	183400	303847130	18830	18830	18830	18830	0
103	20241004	183300	303847130	18830	18830	18830	18830	0
104	20241004	183200	303847130	18830	18830	18830	18830	0
105	20241004	183100	303847130	18830	18830	18830	18830	0
106	20241004	183000	303847130	18830	18830	18830	18830	0
107	20241004	182900	303847130	18830	18830	18830	18830	0
108	20241004	182800	303847130	18830	18830	18830	18830	0
109	20241004	182700	303847130	18830	18830	18830	18830	0
110	20241004	182600	303847130	18830	18830	18830	18830	0
111	20241004	182500	303847130	18830	18830	18830	18830	0
112	20241004	182400	303847130	18830	18830	18830	18830	0
113	20241004	182300	303847130	18830	18830	18830	18830	0
114	20241004	182200	303847130	18830	18830	18830	18830	0
115	20241004	182100	303847130	18830	18830	18830	18830	0
116	20241004	182000	303847130	18830	18830	18830	18830	0
117	20241004	181900	303847130	18830	18830	18830	18830	0
118	20241004	181800	303847130	18830	18830	18830	18830	0
119	20241004	181700	303847130	18830	18830	18830	18830	0
120	20241004	181600	303847130	18830	18830	18830	18830	0
121	20241004	181500	303847130	18830	18830	18830	18830	0
122	20241004	181400	303847130	18830	18830	18830	18830	352
123	20241004	181300	303847130	18830	18830	18830	18830	0
124	20241004	181200	303847130	18830	18830	18830	18830	0
125	20241004	181100	303847130	18830	18830	18830	18830	0
126	20241004	181000	303847130	18830	18830	18830	18830	0
127	20241004	180900	303847130	18830	18830	18830	18830	0
128	20241004	180800	303847130	18830	18830	18830	18830	0
129	20241004	180700	303847130	18830	18830	18830	18830	0
130	20241004	180600	303847130	18830	18830	18830	18830	0
131	20241004	180500	303847130	18830	18830	18830	18830	0
132	20241004	180400	303847130	18830	18830	18830	18830	0
133	20241004	180300	303847130	18830	18830	18830	18830	0
134	20241004	180200	303847130	18830	18830	18830	18830	0
135	20241004	180100	303847130	18830	18830	18830	18830	0
136	20241004	180000	303847130	18830	18830	18830	18830	0
137	20241004	175900	303847130	18830	18830	18830	18830	0
138	20241004	175800	303847130	18830	18830	18830	18830	0
139	20241004	175700	303847130	18830	18830	18830	18830	0
140	20241004	175600	303847130	18830	18830	18830	18830	0
141	20241004	175500	303847130	18830	18830	18830	18830	0
142	20241004	175400	303847130	18830	18830	18830	18830	0
143	20241004	175300	303847130	18830	18830	18830	18830	0
144	20241004	175200	303847130	18830	18830	18830	18830	0
145	20241004	175100	303847130	18830	18830	18830	18830	0
146	20241004	175000	303847130	18830	18830	18830	18830	0
147	20241004	174900	303847130	18830	18830	18830	18830	0
148	20241004	174800	303847130	18830	18830	18830	18830	0
149	20241004	174700	303847130	18830	18830	18830	18830	0
150	20241004	174600	303847130	18830	18830	18830	18830	0
151	20241004	174500	303847130	18830	18830	18830	18830	0
152	20241004	174400	303847130	18830	18830	18830	18830	352
153	20241004	174300	303847130	18830	18830	18830	18830	0
154	20241004	174200	303847130	18830	18830	18830	18830	0
155	20241004	174100	303847130	18830	18830	18830	18830	0
156	20241004	174000	303847130	18830	18830	18830	18830	0
157	20241004	173900	303847130	18830	18830	18830	18830	0
158	20241004	173800	303847130	18830	18830	18830	18830	0
159	20241004	173700	303847130	18830	18830	18830	18830	0
160	20241004	173600	303847130	18830	18830	18830	18830	0
161	20241004	173500	303847130	18830	18830	18830	18830	0
162	20241004	173400	303847130	18830	18830	18830	18830	0
163	20241004	173300	303847130	18830	18830	18830	18830	0
164	20241004	173200	303847130	18830	18830	18830	18830	0
165	20241004	173100	303847130	18830	18830	18830	18830	0
166	20241004	173000	303847130	18830	18830	18830	18830	0
167	20241004	172900	303847130	18830	18830	18830	18830	0
168	20241004	172800	303847130	18830	18830	18830	18830	0
169	20241004	172700	303847130	18830	18830	18830	18830	0
170	20241004	172600	303847130	18830	18830	18830	18830	0
171	20241004	172500	303847130	18830	18830	18830	18830	0
172	20241004	172400	303847130	18830	18830	18830	18830	0
173	20241004	172300	303847130	18830	18830	18830	18830	0
174	20241004	172200	303847130	18830	18830	18830	18830	0
175	20241004	172100	303847130	18830	18830	18830	18830	0
176	20241004	172000	303847130	18830	18830	18830	18830	0
177	20241004	171900	303847130	18830	18830	18830	18830	0
178	20241004	171800	303847130	18830	18830	18830	18830	0
179	20241004	171700	303847130	18830	18830	18830	18830	0
180	20241004	171600	303847130	18830	18830	18830	18830	0
181	20241004	171500	303847130	18830	18830	18830	18830	0
182	20241004	171400	303847130	18830	18830	18830	18830	352
183	20241004	171300	303847130	18830	18830	18830	18830	0
184	20241004	171200	303847130	18830	18830	18830	18830	0
185	20241004	171100	303847130	18830	18830	18830	18830	0
186	20241004	171000	303847130	18830	18830	18830	18830	0
187	20241004	170900	303847130	18830	18830	18830	18830	0
188	20241004	170800	303847130	18830	18830	18830	18830	0
189	20241004	170700	303847130	18830	18830	18830	18830	0
190	20241004	170600	303847130	18830	18830	18830	18830	0
191	20241004	170500	303847130	18830	18830	18830	18830	0
192	20241004	170400	303847130	18830	18830	18830	18830	0
193	20241004	170300	303847130	18830	18830	18830	18830	0
194	20241004	170200	303847130	18830	18830	18830	18830	0
195	20241004	170100	303847130	18830	18830	18830	18830	0
196	20241004	170000	303847130	18830	18830	18830	18830	0
197	20241004	165900	303847130	18830	18830	18830	18830	0
198	20241004	165800	303847130	18830	18830	18830	18830	0
199	20241004	165700	303847130	18830	18830	18830	18830	0
200	20241004	165600	303847130	18830	18830	18830	18830	0
201	20241004	165500	303847130	18830	18830	18830	18830	0
202	20241004	165400	303847130	18830	18830	18830	18830	0
203	20241004	165300	303847130	18830	18830	18830	18830	0
204	20241004	165200	303847130	18830	18830	18830	18830	0
205	20241004	165100	303847130	18830	18830	18830	18830	0
206	20241004	165000	303847130	18830	18830	18830	18830	0
207	20241004	164900	303847130	18830	18830	18830	18830	0
208	20241004	164800	303847130	18830	18830	18830	18830	0
209	20241004	164700	303847130	18830	18830	18830	18830	0
210	20241004	164600	303847130	18830	18830	18830	18830	0
211	20241004	164500	303847130	18830	18830	18830	18830	0
212	20241004	164400	303847130	18830	18830	18830	18830	352
213	20241004	164300	303847130	18830	18830	18830	18830	0
214	20241004	164200	303847130	18830	18830	18830	18830	0
215	20241004	164100	303847130	18830	18830	18830	18830	0
216	20241004	164000	303847130	18830	18830	18830	18830	0
217	20241004	163900	303847130	18830	18830	18830	18830	0
218	20241004	163800	303847130	18830	18830	18830	18830	0
219	20241004	163700	303847130	18830	18830	18830	18830	0
220	20241004	163600	303847130	18830	18830	18830	18830	0
221	20241004	163500	303847130	18830	18830	18830	18830	0
222	20241004	163400	303847130	18830	18830	18830	18830	0
223	20241004	163300	303847130	18830	18830	18830	18830	0
224	20241004	163200	303847130	18830	18830	18830	18830	0
225	20241004	163100	303847130	18830	18830	18830	18830	0
226	20241004	163000	303847130	18830	18830	18830	18830	0
227	20241004	162900	303847130	18830	18830	18830	18830	0
228	20241004	162800	303847130	18830	18830	18830	18830	0
229	20241004	162700	303847130	18830	18830	18830	18830	0
230	20241004	162600	303847130	18830	18830	18830	18830	0
231	20241004	162500	303847130	18830	18830	18830	18830	0
232	20241004	162400	303847130	18830	18830	18830	18830	0
233	20241004	162300	303847130	18830	18830	18830	18830	0
234	20241004	162200	303847130	18830	18830	18830	18830	0
235	20241004	162100	303847130	18830	18830	18830	18830	0
236	20241004	162000	303847130	18830	18830	18830	18830	0
237	20241004	161900	303847130	18830	18830	18830	18830	0
238	20241004	161800	303847130	18830	18830	18830	18830	0
239	20241004	161700	303847130	18830	18830	18830	18830	0
240	20241004	161600	303847130	18830	18830	18830	18830	0
241	20241004	161500	303847130	18830	18830	18830	18830	0
242	20241004	161400	303847130	18830	18830	18830	18830	352
243	20241004	161300	303847130	18830	18830	18830	18830	0
244	20241004	161200	303847130	18830	18830	18830	18830	0
245	20241004	161100	303847130	18830	18830	18830	18830	0
246	20241004	161000	303847130	18830	18830	18830	18830	0
247	20241004	160900	303847130	18830	18830	18830	18830	0
248	20241004	160800	303847130	18830	18830	18830	18830	0
249	20241004	160700	303847130	18830	18830	18830	18830	0
250	20241004	160600	303847130	18830	18830	18830	18830	0
251	20241004	160500	303847130	18830	18830	18830	18830	0
252	20241004	160400	303847130	18830	18830	18830	18830	0
253	20241004	160300	303847130	18830	18830	18830	18830	0
254	20241004	160200	303847130	18830	18830	18830	18830	0
255	20241004	160100	303847130	18830	18830	18830	18830	0
256	20241004	160000	303847130	18830	18830	18830	18830	0
257	20241004	155900	303847130	18830	18830	18830	18830	0
258	20241004	155800	303847130	18830	18830	18830	18830	0
259	20241004	155700	303847130	18830	18830	18830	18830	0
260	20241004	155600	303847130	18830	18830	18830	18830	0
261	20241004	155500	303847130	18830	18830	18830	18830	0
262	20241004	155400	303847130	18830	18830	18830	18830	0
263	20241004	155300	303847130	18830	18830	18830	18830	0
264	20241004	155200	303847130	18830	18830	18830	18830	0
265	20241004	155100	303847130	18830	18830	18830	18830	0
266	20241004	155000	303847130	18830	18830	18830	18830	0
267	20241004	154900	303847130	18830	18830	18830	18830	0
268	20241004	154800	303847130	18830	18830	18830	18830	0
269	20241004	154700	303847130	18830	18830	18830	18830	0
270	20241004	154600	303847130	18830	18830	18830	18830	0
271	20241004	154500	303847130	18830	18830	18830	18830	0
272	20241004	154400	303847130	18830	18830	18830	18830	352
273	20241004	154300	303847130	18830	18830	18830	18830	0
274	20241004	154200	303847130	18830	18830	18830	18830	0
275	20241004	154100	303847130	18830	18830	18830	18830	0
276	20241004	154000	303847130	18830	18830	18830	18830	0
277	20241004	153900	303847130	18830	18830	18830	18830	0
278	20241004	153800	303847130	18830	18830	18830	18830	0
279	20241004	153700	303847130	18830	18830	18830	18830	0
280	20241004	153600	303847130	18830	18830	18830	18830	0
281	20241004	153500	303847130	18830	18830	18830	18830	0
282	20241004	153400	303847130	18830	18830	18830	18830	0
283	20241004	153300	303847130	18830	18830	18830	18830	0
284	20241004	153200	303847130	18830	18830	18830	18830	0
285	20241004	153100	303847130	18830	18830	18830	18830	0
286	20241004	153000	303847130	18830	18830	18830	18830	352
287	20241004	152900	297218970	18830	18830	18830	18830	0
288	20241004	152800	297218970	18830	18830	18830	18830	0
289	20241004	152700	297218970	18830	18830	18830	18830	0
290	20241004	152600	297218970	18830	18830	18830	18830	0
291	20241004	152500	297218970	18830	18830	18830	18830	0
292	20241004	152400	297218970	18830	18830	18830	18830	0
293	20241004	152300	297218970	18830	18830	18830	18830	0
294	20241004	152200	297218970	18830	18830	18830	18830	0
295	20241004	152100	297218970	18830	18830	18830	18830	0
296	20241004	152000	297218970	18830	18830	18830	18830	0
297	20241004	151900	297218970	18830	18830	18830	18830	3
298	20241004	151800	297162480	18820	18820	18820	18820	10
299	20241004	151700	296974280	18820	18840	18840	18820	101
300	20241004	151600	295073190	18840	18840	18840	18840	2
301	20241004	151500	295035510	18830	18830	18830	18830	49
302	20241004	151400	294112840	18820	18830	18830	18820	58
303	20241004	151300	293021180	18830	18830	18830	18830	21
304	20241004	151200	292625750	18830	18820	18830	18820	42
305	20241004	151100	291835290	18820	18820	18820	18820	10
306	20241004	151000	291647090	18820	18820	18820	18820	6
307	20241004	150900	291534170	18830	18840	18840	18820	307
308	20241004	150800	285750370	18840	18840	18840	18840	0
309	20241004	150700	285750370	18840	18840	18840	18840	7
310	20241004	150600	285618490	18830	18830	18830	18830	2
311	20241004	150500	285580830	18820	18820	18820	18820	0
312	20241004	150400	285580830	18820	18820	18820	18820	269
313	20241004	150300	280518250	18820	18840	18840	18820	6
314	20241004	150200	280405280	18840	18840	18840	18840	0
315	20241004	150100	280405280	18840	18840	18840	18840	1
316	20241004	150000	280386440	18840	18840	18840	18840	2
317	20241004	145900	280348760	18830	18840	18840	18830	38
318	20241004	145800	279632950	18850	18850	18850	18850	3
319	20241004	145700	279576400	18850	18850	18850	18850	0
320	20241004	145600	279576400	18850	18860	18860	18850	156
321	20241004	145500	276634300	18850	18850	18850	18850	11
322	20241004	145400	276426950	18860	18860	18860	18860	6
323	20241004	145300	276313790	18860	18860	18860	18860	30
324	20241004	145200	275747990	18860	18870	18880	18860	217
325	20241004	145100	271651580	18870	18870	18870	18870	3
326	20241004	145000	271594970	18870	18880	18880	18870	41
327	20241004	144900	270820920	18880	18880	18880	18880	7
328	20241004	144800	270688760	18880	18880	18880	18880	13
329	20241004	144700	270443320	18880	18880	18880	18880	0
330	20241004	144600	270443320	18880	18880	18880	18880	0
331	20241004	144500	270443320	18880	18880	18880	18880	0
332	20241004	144400	270443320	18880	18880	18880	18880	1
333	20241004	144300	270424440	18880	18880	18880	18880	0
334	20241004	144200	270424440	18880	18880	18880	18880	4
335	20241004	144100	270348920	18870	18870	18870	18870	0
336	20241004	144000	270348920	18870	18880	18880	18870	8
337	20241004	143900	270197950	18870	18880	18880	18870	4
338	20241004	143800	270122450	18880	18880	18880	18880	0
339	20241004	143700	270122450	18880	18880	18880	18880	0
340	20241004	143600	270122450	18880	18880	18880	18880	0
341	20241004	143500	270122450	18880	18880	18880	18880	0
342	20241004	143400	270122450	18880	18880	18880	18880	13
343	20241004	143300	269877010	18900	18900	18900	18900	0
344	20241004	143200	269877010	18900	18900	18900	18900	0
345	20241004	143100	269877010	18900	18900	18900	18900	0
346	20241004	143000	269877010	18900	18900	18900	18900	1
347	20241004	142900	269858110	18860	18900	18900	18860	52
348	20241004	142800	268877310	18910	18910	18910	18910	1
349	20241004	142700	268858400	18910	18910	18910	18910	23
350	20241004	142600	268423470	18910	18910	18910	18910	0
351	20241004	142500	268423470	18910	18900	18910	18900	52
352	20241004	142400	267440320	18900	18860	18900	18860	10
353	20241004	142300	267251570	18860	18860	18860	18860	0
354	20241004	142200	267251570	18860	18850	18860	18850	1000
355	20241004	142100	248392020	18850	18850	18850	18850	55
356	20241004	142000	247355270	18860	18850	18860	18850	7
357	20241004	141900	247223310	18850	18850	18850	18850	0
358	20241004	141800	247223310	18850	18850	18850	18850	5
359	20241004	141700	247129060	18850	18850	18850	18850	0
360	20241004	141600	247129060	18850	18850	18850	18850	0
361	20241004	141500	247129060	18850	18850	18850	18850	200
362	20241004	141400	243359060	18820	18850	18850	18820	218
363	20241004	141300	239250360	18840	18840	18840	18840	8
364	20241004	141200	239099640	18820	18820	18820	18820	40
365	20241004	141100	238346840	18810	18810	18810	18810	0
366	20241004	141000	238346840	18810	18810	18810	18810	0
367	20241004	140900	238346840	18810	18810	18810	18810	0
368	20241004	140800	238346840	18810	18810	18810	18810	26
369	20241004	140700	237857780	18830	18820	18830	18820	7
370	20241004	140600	237725990	18820	18820	18820	18820	1
371	20241004	140500	237707170	18810	18810	18810	18810	0
372	20241004	140400	237707170	18810	18810	18810	18810	0
373	20241004	140300	237707170	18810	18820	18820	18810	200
374	20241004	140200	233944250	18830	18830	18830	18830	41
375	20241004	140100	233172220	18830	18860	18860	18830	1170
376	20241004	140000	211114420	18870	18870	18870	18870	136
377	20241004	135900	208548100	18880	18890	18890	18880	143
378	20241004	135800	205847270	18890	18890	18890	18890	16
379	20241004	135700	205545030	18890	18890	18890	18890	0
380	20241004	135600	205545030	18890	18890	18890	18890	2
381	20241004	135500	205507250	18890	18910	18910	18890	114
382	20241004	135400	203353370	18910	18910	18910	18910	0
383	20241004	135300	203353370	18910	18950	18950	18910	78
384	20241004	135200	201878170	18950	18950	18950	18950	0
385	20241004	135100	201878170	18950	18950	18950	18950	2
386	20241004	135000	201840270	18950	18950	18950	18950	1
387	20241004	134900	201821320	18960	18960	18960	18960	100
388	20241004	134800	199925320	18930	18930	18930	18930	0
389	20241004	134700	199925320	18930	18930	18930	18930	0
390	20241004	134600	199925320	18930	18930	18930	18930	9
391	20241004	134500	199754950	18990	18930	18990	18930	2
392	20241004	134400	199717030	18930	18930	18930	18930	12
393	20241004	134300	199489870	18920	18920	18920	18920	50
394	20241004	134200	198543870	18920	18920	18920	18920	49
395	20241004	134100	197616790	18920	18920	18920	18920	50
396	20241004	134000	196670790	18910	18910	18910	18910	105
397	20241004	133900	194685240	18900	18900	18900	18900	0
398	20241004	133800	194685240	18900	18900	18900	18900	52
399	20241004	133700	193702440	18900	18900	18900	18900	2
400	20241004	133600	193664640	18910	18910	18910	18910	0
401	20241004	133500	193664640	18910	18910	18910	18910	0
402	20241004	133400	193664640	18910	18910	18910	18910	0
403	20241004	133300	193664640	18910	18910	18910	18910	20
404	20241004	133200	193286440	18910	18910	18910	18910	5
405	20241004	133100	193191890	18920	18920	18920	18920	4
406	20241004	133000	193116210	18910	18910	18910	18910	3
407	20241004	132900	193059480	18920	18920	18920	18920	16
408	20241004	132800	192756760	18910	18910	18910	18910	0
409	20241004	132700	192756760	18910	18910	18910	18910	0
410	20241004	132600	192756760	18910	18910	18910	18910	0
411	20241004	132500	192756760	18910	18910	18910	18910	0
412	20241004	132400	192756760	18910	18910	18910	18910	0
413	20241004	132300	192756760	18910	18910	18910	18910	154
414	20241004	132200	189844620	18910	18910	18910	18910	0
415	20241004	132100	189844620	18910	18910	18910	18910	0
416	20241004	132000	189844620	18910	18910	18910	18910	1
417	20241004	131900	189825710	18910	18890	18910	18890	31
418	20241004	131800	189240100	18890	18890	18890	18890	0
419	20241004	131700	189240100	18890	18890	18890	18890	0
420	20241004	131600	189240100	18890	18890	18890	18890	90
421	20241004	131500	187540000	18890	18890	18890	18890	1
422	20241004	131400	187521110	18890	18900	18900	18890	18
423	20241004	131300	187181070	18910	18910	18910	18910	150
424	20241004	131200	184344570	18890	18890	18890	18890	0
425	20241004	131100	184344570	18890	18890	18890	18890	1
426	20241004	131000	184325680	18880	18880	18880	18880	0
427	20241004	130900	184325680	18880	18880	18880	18880	0
428	20241004	130800	184325680	18880	18910	18910	18880	96
429	20241004	130700	182512560	18910	18910	18910	18910	1
430	20241004	130600	182493650	18920	18920	18920	18920	0
431	20241004	130500	182493650	18920	18920	18920	18920	0
432	20241004	130400	182493650	18920	18920	18920	18920	0
433	20241004	130300	182493650	18920	18900	18920	18900	5
434	20241004	130200	182399070	18930	18930	18930	18930	0
435	20241004	130100	182399070	18930	18930	18930	18930	1
436	20241004	130000	182380140	18930	18930	18930	18930	0
437	20241004	125900	182380140	18930	18930	18930	18930	1
438	20241004	125800	182361210	18930	18920	18930	18920	4
439	20241004	125700	182285500	18890	18890	18890	18890	0
440	20241004	125600	182285500	18890	18890	18890	18890	0
441	20241004	125500	182285500	18890	18890	18890	18890	1
442	20241004	125400	182266610	18890	18900	18900	18890	12
443	20241004	125300	182039920	18920	18920	18920	18920	0
444	20241004	125200	182039920	18920	18920	18920	18920	14
445	20241004	125100	181775040	18920	18920	18920	18920	0
446	20241004	125000	181775040	18920	18920	18920	18920	0
447	20241004	124900	181775040	18920	18920	18920	18920	0
448	20241004	124800	181775040	18920	18920	18920	18920	2
449	20241004	124700	181737200	18920	18920	18920	18920	0
450	20241004	124600	181737200	18920	18920	18920	18920	0
451	20241004	124500	181737200	18920	18920	18920	18920	90
452	20241004	124400	180034400	18890	18910	18910	18890	239
453	20241004	124300	175517280	18910	18910	18910	18910	11
454	20241004	124200	175309270	18910	18950	18950	18910	95
455	20241004	124100	173512160	18950	18950	18950	18950	10
456	20241004	124000	173322660	18950	18950	18950	18950	40
457	20241004	123900	172564660	18980	18980	18980	18980	0
458	20241004	123800	172564660	18980	18980	18980	18980	0
459	20241004	123700	172564660	18980	18980	18980	18980	60
460	20241004	123600	171425860	18940	18940	18940	18940	5
461	20241004	123500	171331160	18940	18940	18940	18940	1
462	20241004	123400	171312220	18920	18920	18920	18920	0
463	20241004	123300	171312220	18920	18920	18920	18920	0
464	20241004	123200	171312220	18920	18920	18920	18920	0
465	20241004	123100	171312220	18920	18920	18920	18920	0
466	20241004	123000	171312220	18920	18950	18950	18920	185
467	20241004	122900	167808400	19000	19000	19000	19000	0
468	20241004	122800	167808400	19000	19000	19000	19000	0
469	20241004	122700	167808400	19000	19000	19000	19000	0
470	20241004	122600	167808400	19000	19000	19000	19000	0
471	20241004	122500	167808400	19000	19000	19000	19000	0
472	20241004	122400	167808400	19000	19000	19000	19000	1
473	20241004	122300	167789400	18950	18950	18950	18950	70
474	20241004	122200	166462900	18960	18970	18970	18960	52
475	20241004	122100	165476480	18970	18970	18970	18970	0
476	20241004	122000	165476480	18970	18980	18980	18970	17
477	20241004	121900	165153940	18980	18980	18980	18980	0
478	20241004	121800	165153940	18980	19000	19000	18980	9
479	20241004	121700	164983000	19010	19010	19010	19010	1
480	20241004	121600	164963990	19010	19010	19010	19010	20
481	20241004	121500	164583790	19010	19010	19010	19010	0
482	20241004	121400	164583790	19010	19010	19010	19010	0
483	20241004	121300	164583790	19010	19010	19010	19010	0
484	20241004	121200	164583790	19010	19010	19010	19010	300
485	20241004	121100	158880790	18970	18970	18970	18970	0
486	20241004	121000	158880790	18970	18970	18970	18970	0
487	20241004	120900	158880790	18970	18970	18970	18970	3
488	20241004	120800	158823880	18950	18950	18950	18950	0
489	20241004	120700	158823880	18950	18950	18950	18950	0
490	20241004	120600	158823880	18950	18950	18950	18950	0
491	20241004	120500	158823880	18950	18950	18950	18950	0
492	20241004	120400	158823880	18950	18950	18950	18950	30
493	20241004	120300	158255380	18950	18980	18980	18950	20
494	20241004	120200	157876050	19010	19010	19010	19010	0
495	20241004	120100	157876050	19010	19010	19010	19010	1
496	20241004	120000	157857040	19010	19010	19010	19010	5
497	20241004	115900	157761990	18970	18970	18970	18970	0
498	20241004	115800	157761990	18970	18970	18970	18970	0
499	20241004	115700	157761990	18970	19010	19010	18970	4
500	20241004	115600	157686030	19010	19000	19010	19000	58
501	20241004	115500	156583550	19000	19000	19000	19000	10
502	20241004	115400	156393550	19020	19020	19020	19020	0
503	20241004	115300	156393550	19020	19020	19020	19020	1
504	20241004	115200	156374530	19020	19020	19020	19010	129
505	20241004	115100	153921960	19020	19020	19020	19020	5
506	20241004	115000	153826860	19030	19030	19030	19030	0
507	20241004	114900	153826860	19030	19030	19030	19030	0
508	20241004	114800	153826860	19030	19030	19030	19030	0
509	20241004	114700	153826860	19030	19030	19030	19030	0
510	20241004	114600	153826860	19030	19020	19030	19020	4
511	20241004	114500	153750770	19020	19020	19020	19020	2
512	20241004	114400	153712730	19010	19010	19010	19010	155
513	20241004	114300	150766180	19010	19010	19010	19010	4
514	20241004	114200	150690140	19010	19010	19010	19010	2
515	20241004	114100	150652120	19010	19010	19010	19010	0
516	20241004	114000	150652120	19010	19010	19010	19010	0
517	20241004	113900	150652120	19010	18990	19010	18990	200
518	20241004	113800	146850990	18980	18960	18980	18960	300
519	20241004	113700	141157790	18950	18940	18950	18940	300
520	20241004	113600	135473790	18920	18920	18920	18920	0
521	20241004	113500	135473790	18920	18920	18920	18920	0
522	20241004	113400	135473790	18920	18920	18920	18920	1
523	20241004	113300	135454870	18920	18920	18920	18920	47
524	20241004	113200	134565630	18950	18950	18950	18950	25
525	20241004	113100	134091880	18950	18950	18950	18950	2
526	20241004	113000	134053980	18950	18950	18950	18950	0
527	20241004	112900	134053980	18950	18950	18950	18950	0
528	20241004	112800	134053980	18950	18950	18950	18950	15
529	20241004	112700	133769730	18950	18950	18950	18950	0
530	20241004	112600	133769730	18950	18950	18950	18950	3
531	20241004	112500	133712880	18960	18960	18960	18960	1
532	20241004	112400	133693920	18930	18930	18930	18930	2
533	20241004	112300	133656060	18960	18960	18960	18960	10
534	20241004	112200	133466460	18920	18920	18920	18920	2
535	20241004	112100	133428620	18960	18960	18960	18960	1
536	20241004	112000	133409660	18960	18960	18960	18960	1
537	20241004	111900	133390700	18960	18960	18960	18960	2
538	20241004	111800	133352780	18960	18920	18960	18920	7
539	20241004	111700	133220140	18960	18960	18960	18960	0
540	20241004	111600	133220140	18960	18960	18960	18960	1
541	20241004	111500	133201180	18920	18920	18920	18920	0
542	20241004	111400	133201180	18920	18920	18920	18920	90
543	20241004	111300	131498380	18920	18920	18920	18920	81
544	20241004	111200	129965860	18920	18920	18920	18920	2
545	20241004	111100	129928020	18910	18910	18910	18910	0
546	20241004	111000	129928020	18910	18910	18910	18910	0
547	20241004	110900	129928020	18910	18910	18910	18910	0
548	20241004	110800	129928020	18910	18910	18910	18910	4
549	20241004	110700	129852380	18920	18920	18920	18920	0
550	20241004	110600	129852380	18920	18920	18920	18920	0
551	20241004	110500	129852380	18920	18930	18930	18920	133
552	20241004	110400	127335990	18930	18930	18930	18930	2
553	20241004	110300	127298130	18930	18930	18930	18930	0
554	20241004	110200	127298130	18930	18930	18930	18930	13
555	20241004	110100	127052040	18930	18930	18930	18930	0
556	20241004	110000	127052040	18930	18940	18940	18930	110
557	20241004	105900	124969730	18930	18930	18930	18930	0
558	20241004	105800	124969730	18930	18930	18930	18930	2
559	20241004	105700	124931870	18930	18930	18930	18930	0
560	20241004	105600	124931870	18930	18930	18930	18930	0
561	20241004	105500	124931870	18930	18930	18930	18930	1
562	20241004	105400	124912940	18920	18920	18920	18920	0
563	20241004	105300	124912940	18920	18920	18920	18920	2
564	20241004	105200	124875100	18920	18930	18930	18920	10
565	20241004	105100	124685860	18920	18920	18920	18920	0
566	20241004	105000	124685860	18920	18920	18920	18920	0
567	20241004	104900	124685860	18920	18920	18920	18920	0
568	20241004	104800	124685860	18920	18920	18920	18920	0
569	20241004	104700	124685860	18920	18930	18930	18920	100
570	20241004	104600	122792960	18930	18930	18930	18930	2
571	20241004	104500	122755100	18980	18980	18980	18980	0
572	20241004	104400	122755100	18980	18980	18980	18980	2
573	20241004	104300	122717140	18980	18980	18980	18980	0
574	20241004	104200	122717140	18980	18980	18980	18980	0
575	20241004	104100	122717140	18980	18980	18980	18980	6
576	20241004	104000	122603260	18980	18980	18980	18980	2
577	20241004	103900	122565300	18890	18890	18890	18890	0
578	20241004	103800	122565300	18890	18900	18920	18890	238
579	20241004	103700	118065570	18900	18900	18900	18900	0
580	20241004	103600	118065570	18900	18900	18900	18900	4
581	20241004	103500	117989970	18900	18900	18900	18900	0
582	20241004	103400	117989970	18900	18900	18900	18900	0
583	20241004	103300	117989970	18900	18900	18900	18900	0
584	20241004	103200	117989970	18900	18900	18900	18900	0
585	20241004	103100	117989970	18900	18900	18900	18900	70
586	20241004	103000	116666970	18890	18900	18900	18890	55
587	20241004	102900	115627700	18900	18900	18900	18900	1
588	20241004	102800	115608800	18900	18900	18900	18900	1
589	20241004	102700	115589900	18910	18920	18920	18910	73
590	20241004	102600	114209430	18920	18970	18970	18920	39
591	20241004	102500	113469720	18970	18970	18970	18970	0
592	20241004	102400	113469720	18970	18920	18970	18920	5
593	20241004	102300	113374970	18920	18920	18920	18920	0
594	20241004	102200	113374970	18920	18920	18920	18920	0
595	20241004	102100	113374970	18920	18970	18970	18920	13
596	20241004	102000	113128460	18960	18960	18960	18960	0
597	20241004	101900	113128460	18960	18950	18960	18950	7
598	20241004	101800	112995760	18950	18950	18950	18950	1
599	20241004	101700	112976810	18910	18920	18920	18910	3
600	20241004	101600	112920070	18920	18920	18920	18920	0
601	20241004	101500	112920070	18920	18980	18980	18920	102
602	20241004	101400	110990170	18920	18990	18990	18910	20
603	20241004	101300	110611630	18990	18990	18990	18990	1
604	20241004	101200	110592640	18990	18970	18990	18970	26
605	20241004	101100	110099400	18960	18960	18960	18960	35
606	20241004	101000	109435800	18910	18910	18910	18910	1
607	20241004	100900	109416890	18910	18970	18970	18910	13
608	20241004	100800	109170460	18950	18950	18950	18950	1
609	20241004	100700	109151510	18970	18970	18970	18950	10
610	20241004	100600	108961910	18970	18970	18970	18970	1
611	20241004	100500	108942940	18970	18970	18970	18950	3
612	20241004	100400	108886050	18940	18970	18970	18940	61
613	20241004	100300	107730670	18940	18940	18940	18940	1
614	20241004	100200	107711730	18940	18950	18970	18940	4
615	20241004	100100	107635900	18970	18980	18990	18970	117
616	20241004	100000	105415240	18970	18970	18970	18950	12
617	20241004	095900	105187620	18900	18900	18900	18900	2
618	20241004	095800	105149820	18850	18850	18850	18850	0
619	20241004	095700	105149820	18850	18900	18900	18850	1002
620	20241004	095600	86257400	18900	18900	18900	18900	0
621	20241004	095500	86257400	18900	18900	18900	18900	3
622	20241004	095400	86200700	18890	18890	18890	18890	0
623	20241004	095300	86200700	18890	18890	18890	18890	25
624	20241004	095200	85728450	18870	18870	18870	18870	67
625	20241004	095100	84464160	18860	18870	18870	18860	22
626	20241004	095000	84049200	18870	18860	18870	18860	300
627	20241004	094900	78390020	18830	18830	18830	18830	5
628	20241004	094800	78295870	18830	18820	18830	18820	178
629	20241004	094700	74945760	18820	18800	18820	18800	105
630	20241004	094600	72971680	18760	18760	18760	18760	0
631	20241004	094500	72971680	18760	18790	18790	18760	46
632	20241004	094400	72108420	18780	18780	18820	18780	101
633	20241004	094300	70211520	18820	18830	18830	18820	3
634	20241004	094200	70155040	18830	18830	18830	18780	141
635	20241004	094100	67505030	18830	18780	18830	18780	104
636	20241004	094000	65551710	18780	18780	18790	18760	149
637	20241004	093900	62753720	18790	18790	18790	18790	1
638	20241004	093800	62734930	18770	18780	18780	18770	12
639	20241004	093700	62509590	18780	18780	18780	18780	21
640	20241004	093600	62115210	18780	18790	18790	18780	5
641	20241004	093500	62021300	18780	18780	18780	18780	2
642	20241004	093400	61983740	18780	18780	18780	18780	27
643	20241004	093300	61476680	18770	18870	18870	18770	6
644	20241004	093200	61363780	18870	18860	18870	18860	173
645	20241004	093100	58100990	18830	18820	18830	18820	21
646	20241004	093000	57705760	18830	18830	18830	18830	1
647	20241004	092900	57686930	18760	18770	18770	18760	5
648	20241004	092800	57593120	18760	18780	18780	18760	246
649	20241004	092700	52976740	18760	18760	18760	18760	1
650	20241004	092600	52957980	18760	18760	18760	18760	0
651	20241004	092500	52957980	18760	18760	18760	18760	126
652	20241004	092400	50594220	18760	18760	18760	18760	1
653	20241004	092300	50575460	18750	18740	18750	18740	71
654	20241004	092200	49244440	18740	18740	18740	18740	103
655	20241004	092100	47314220	18700	18700	18740	18670	90
656	20241004	092000	45631080	18700	18760	18760	18700	450
657	20241004	091900	37200080	18870	18870	18870	18870	0
658	20241004	091800	37200080	18870	18810	18870	18740	447
659	20241004	091700	28813380	18820	18850	18850	18820	170
660	20241004	091600	25610490	18850	18900	18900	18850	66
661	20241004	091500	24364530	18880	18880	18880	18880	5
662	20241004	091400	24270130	18880	18880	18880	18880	120
663	20241004	091300	22004530	18900	18880	18900	18880	58
664	20241004	091200	20909330	18880	18880	18880	18880	0
665	20241004	091100	20909330	18880	18910	18910	18880	198
666	20241004	091000	17167180	18920	18960	18960	18920	117
667	20241004	090900	14950150	18980	19030	19030	18980	48
668	20241004	090800	14037460	19030	19040	19040	19030	2
669	20241004	090700	13999390	19160	19160	19160	19160	3
670	20241004	090600	13941910	18990	18990	18990	18990	0
671	20241004	090500	13941910	18990	18920	18990	18920	91
672	20241004	090400	12213890	18920	18990	18990	18920	5
673	20241004	090300	12119220	18990	18980	18990	18740	357
674	20241004	090200	5397060	18980	19010	19010	18980	130
675	20241004	090100	2927190	19000	19000	19000	19000	35
676	20241004	090000	2262190	19010	19010	19010	19010	119