KissMeData/111380/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	201500	323766190	19120	19120	19120	19120	165
3	20241028	201400	323766190	19120	19120	19120	19120	0
4	20241028	201300	323766190	19120	19120	19120	19120	0
5	20241028	201200	323766190	19120	19120	19120	19120	0
6	20241028	201100	323766190	19120	19120	19120	19120	0
7	20241028	201000	323766190	19120	19120	19120	19120	0
8	20241028	200900	323766190	19120	19120	19120	19120	0
9	20241028	200800	323766190	19120	19120	19120	19120	0
10	20241028	200700	323766190	19120	19120	19120	19120	0
11	20241028	200600	323766190	19120	19120	19120	19120	0
12	20241028	200500	323766190	19120	19120	19120	19120	0
13	20241028	200400	323766190	19120	19120	19120	19120	0
14	20241028	200300	323766190	19120	19120	19120	19120	0
15	20241028	200200	323766190	19120	19120	19120	19120	0
16	20241028	200100	323766190	19120	19120	19120	19120	0
17	20241028	200000	323766190	19120	19120	19120	19120	0
18	20241028	195900	323766190	19120	19120	19120	19120	0
19	20241028	195800	323766190	19120	19120	19120	19120	0
20	20241028	195700	323766190	19120	19120	19120	19120	0
21	20241028	195600	323766190	19120	19120	19120	19120	0
22	20241028	195500	323766190	19120	19120	19120	19120	0
23	20241028	195400	323766190	19120	19120	19120	19120	0
24	20241028	195300	323766190	19120	19120	19120	19120	0
25	20241028	195200	323766190	19120	19120	19120	19120	0
26	20241028	195100	323766190	19120	19120	19120	19120	0
27	20241028	195000	323766190	19120	19120	19120	19120	0
28	20241028	194900	323766190	19120	19120	19120	19120	0
29	20241028	194800	323766190	19120	19120	19120	19120	0
30	20241028	194700	323766190	19120	19120	19120	19120	0
31	20241028	194600	323766190	19120	19120	19120	19120	0
32	20241028	194500	323766190	19120	19120	19120	19120	165
33	20241028	194400	323766190	19120	19120	19120	19120	0
34	20241028	194300	323766190	19120	19120	19120	19120	0
35	20241028	194200	323766190	19120	19120	19120	19120	0
36	20241028	194100	323766190	19120	19120	19120	19120	0
37	20241028	194000	323766190	19120	19120	19120	19120	0
38	20241028	193900	323766190	19120	19120	19120	19120	0
39	20241028	193800	323766190	19120	19120	19120	19120	0
40	20241028	193700	323766190	19120	19120	19120	19120	0
41	20241028	193600	323766190	19120	19120	19120	19120	0
42	20241028	193500	323766190	19120	19120	19120	19120	0
43	20241028	193400	323766190	19120	19120	19120	19120	0
44	20241028	193300	323766190	19120	19120	19120	19120	0
45	20241028	193200	323766190	19120	19120	19120	19120	0
46	20241028	193100	323766190	19120	19120	19120	19120	0
47	20241028	193000	323766190	19120	19120	19120	19120	0
48	20241028	192900	323766190	19120	19120	19120	19120	0
49	20241028	192800	323766190	19120	19120	19120	19120	0
50	20241028	192700	323766190	19120	19120	19120	19120	0
51	20241028	192600	323766190	19120	19120	19120	19120	0
52	20241028	192500	323766190	19120	19120	19120	19120	0
53	20241028	192400	323766190	19120	19120	19120	19120	0
54	20241028	192300	323766190	19120	19120	19120	19120	0
55	20241028	192200	323766190	19120	19120	19120	19120	0
56	20241028	192100	323766190	19120	19120	19120	19120	0
57	20241028	192000	323766190	19120	19120	19120	19120	0
58	20241028	191900	323766190	19120	19120	19120	19120	0
59	20241028	191800	323766190	19120	19120	19120	19120	0
60	20241028	191700	323766190	19120	19120	19120	19120	0
61	20241028	191600	323766190	19120	19120	19120	19120	0
62	20241028	191500	323766190	19120	19120	19120	19120	165
63	20241028	191400	323766190	19120	19120	19120	19120	0
64	20241028	191300	323766190	19120	19120	19120	19120	0
65	20241028	191200	323766190	19120	19120	19120	19120	0
66	20241028	191100	323766190	19120	19120	19120	19120	0
67	20241028	191000	323766190	19120	19120	19120	19120	0
68	20241028	190900	323766190	19120	19120	19120	19120	0
69	20241028	190800	323766190	19120	19120	19120	19120	0
70	20241028	190700	323766190	19120	19120	19120	19120	0
71	20241028	190600	323766190	19120	19120	19120	19120	0
72	20241028	190500	323766190	19120	19120	19120	19120	0
73	20241028	190400	323766190	19120	19120	19120	19120	0
74	20241028	190300	323766190	19120	19120	19120	19120	0
75	20241028	190200	323766190	19120	19120	19120	19120	0
76	20241028	190100	323766190	19120	19120	19120	19120	0
77	20241028	190000	323766190	19120	19120	19120	19120	0
78	20241028	185900	323766190	19120	19120	19120	19120	0
79	20241028	185800	323766190	19120	19120	19120	19120	0
80	20241028	185700	323766190	19120	19120	19120	19120	0
81	20241028	185600	323766190	19120	19120	19120	19120	0
82	20241028	185500	323766190	19120	19120	19120	19120	0
83	20241028	185400	323766190	19120	19120	19120	19120	0
84	20241028	185300	323766190	19120	19120	19120	19120	0
85	20241028	185200	323766190	19120	19120	19120	19120	0
86	20241028	185100	323766190	19120	19120	19120	19120	0
87	20241028	185000	323766190	19120	19120	19120	19120	0
88	20241028	184900	323766190	19120	19120	19120	19120	0
89	20241028	184800	323766190	19120	19120	19120	19120	0
90	20241028	184700	323766190	19120	19120	19120	19120	0
91	20241028	184600	323766190	19120	19120	19120	19120	0
92	20241028	184500	323766190	19120	19120	19120	19120	165
93	20241028	184400	323766190	19120	19120	19120	19120	0
94	20241028	184300	323766190	19120	19120	19120	19120	0
95	20241028	184200	323766190	19120	19120	19120	19120	0
96	20241028	184100	323766190	19120	19120	19120	19120	0
97	20241028	184000	323766190	19120	19120	19120	19120	0
98	20241028	183900	323766190	19120	19120	19120	19120	0
99	20241028	183800	323766190	19120	19120	19120	19120	0
100	20241028	183700	323766190	19120	19120	19120	19120	0
101	20241028	183600	323766190	19120	19120	19120	19120	0
102	20241028	183500	323766190	19120	19120	19120	19120	0
103	20241028	183400	323766190	19120	19120	19120	19120	0
104	20241028	183300	323766190	19120	19120	19120	19120	0
105	20241028	183200	323766190	19120	19120	19120	19120	0
106	20241028	183100	323766190	19120	19120	19120	19120	0
107	20241028	183000	323766190	19120	19120	19120	19120	0
108	20241028	182900	323766190	19120	19120	19120	19120	0
109	20241028	182800	323766190	19120	19120	19120	19120	0
110	20241028	182700	323766190	19120	19120	19120	19120	0
111	20241028	182600	323766190	19120	19120	19120	19120	0
112	20241028	182500	323766190	19120	19120	19120	19120	0
113	20241028	182400	323766190	19120	19120	19120	19120	0
114	20241028	182300	323766190	19120	19120	19120	19120	0
115	20241028	182200	323766190	19120	19120	19120	19120	0
116	20241028	182100	323766190	19120	19120	19120	19120	0
117	20241028	182000	323766190	19120	19120	19120	19120	0
118	20241028	181900	323766190	19120	19120	19120	19120	0
119	20241028	181800	323766190	19120	19120	19120	19120	0
120	20241028	181700	323766190	19120	19120	19120	19120	0
121	20241028	181600	323766190	19120	19120	19120	19120	0
122	20241028	181500	323766190	19120	19120	19120	19120	165
123	20241028	181400	323766190	19120	19120	19120	19120	0
124	20241028	181300	323766190	19120	19120	19120	19120	0
125	20241028	181200	323766190	19120	19120	19120	19120	0
126	20241028	181100	323766190	19120	19120	19120	19120	0
127	20241028	181000	323766190	19120	19120	19120	19120	0
128	20241028	180900	323766190	19120	19120	19120	19120	0
129	20241028	180800	323766190	19120	19120	19120	19120	0
130	20241028	180700	323766190	19120	19120	19120	19120	0
131	20241028	180600	323766190	19120	19120	19120	19120	0
132	20241028	180500	323766190	19120	19120	19120	19120	0
133	20241028	180400	323766190	19120	19120	19120	19120	0
134	20241028	180300	323766190	19120	19120	19120	19120	0
135	20241028	180200	323766190	19120	19120	19120	19120	0
136	20241028	180100	323766190	19120	19120	19120	19120	0
137	20241028	180000	323766190	19120	19120	19120	19120	0
138	20241028	175900	323766190	19120	19120	19120	19120	0
139	20241028	175800	323766190	19120	19120	19120	19120	0
140	20241028	175700	323766190	19120	19120	19120	19120	0
141	20241028	175600	323766190	19120	19120	19120	19120	0
142	20241028	175500	323766190	19120	19120	19120	19120	0
143	20241028	175400	323766190	19120	19120	19120	19120	0
144	20241028	175300	323766190	19120	19120	19120	19120	0
145	20241028	175200	323766190	19120	19120	19120	19120	0
146	20241028	175100	323766190	19120	19120	19120	19120	0
147	20241028	175000	323766190	19120	19120	19120	19120	0
148	20241028	174900	323766190	19120	19120	19120	19120	0
149	20241028	174800	323766190	19120	19120	19120	19120	0
150	20241028	174700	323766190	19120	19120	19120	19120	0
151	20241028	174600	323766190	19120	19120	19120	19120	0
152	20241028	174500	323766190	19120	19120	19120	19120	165
153	20241028	174400	323766190	19120	19120	19120	19120	0
154	20241028	174300	323766190	19120	19120	19120	19120	0
155	20241028	174200	323766190	19120	19120	19120	19120	0
156	20241028	174100	323766190	19120	19120	19120	19120	0
157	20241028	174000	323766190	19120	19120	19120	19120	0
158	20241028	173900	323766190	19120	19120	19120	19120	0
159	20241028	173800	323766190	19120	19120	19120	19120	0
160	20241028	173700	323766190	19120	19120	19120	19120	0
161	20241028	173600	323766190	19120	19120	19120	19120	0
162	20241028	173500	323766190	19120	19120	19120	19120	0
163	20241028	173400	323766190	19120	19120	19120	19120	0
164	20241028	173300	323766190	19120	19120	19120	19120	0
165	20241028	173200	323766190	19120	19120	19120	19120	0
166	20241028	173100	323766190	19120	19120	19120	19120	0
167	20241028	173000	323766190	19120	19120	19120	19120	0
168	20241028	172900	323766190	19120	19120	19120	19120	0
169	20241028	172800	323766190	19120	19120	19120	19120	0
170	20241028	172700	323766190	19120	19120	19120	19120	0
171	20241028	172600	323766190	19120	19120	19120	19120	0
172	20241028	172500	323766190	19120	19120	19120	19120	0
173	20241028	172400	323766190	19120	19120	19120	19120	0
174	20241028	172300	323766190	19120	19120	19120	19120	0
175	20241028	172200	323766190	19120	19120	19120	19120	0
176	20241028	172100	323766190	19120	19120	19120	19120	0
177	20241028	172000	323766190	19120	19120	19120	19120	0
178	20241028	171900	323766190	19120	19120	19120	19120	0
179	20241028	171800	323766190	19120	19120	19120	19120	0
180	20241028	171700	323766190	19120	19120	19120	19120	0
181	20241028	171600	323766190	19120	19120	19120	19120	0
182	20241028	171500	323766190	19120	19120	19120	19120	165
183	20241028	171400	323766190	19120	19120	19120	19120	0
184	20241028	171300	323766190	19120	19120	19120	19120	0
185	20241028	171200	323766190	19120	19120	19120	19120	0
186	20241028	171100	323766190	19120	19120	19120	19120	0
187	20241028	171000	323766190	19120	19120	19120	19120	0
188	20241028	170900	323766190	19120	19120	19120	19120	0
189	20241028	170800	323766190	19120	19120	19120	19120	0
190	20241028	170700	323766190	19120	19120	19120	19120	0
191	20241028	170600	323766190	19120	19120	19120	19120	0
192	20241028	170500	323766190	19120	19120	19120	19120	0
193	20241028	170400	323766190	19120	19120	19120	19120	0
194	20241028	170300	323766190	19120	19120	19120	19120	0
195	20241028	170200	323766190	19120	19120	19120	19120	0
196	20241028	170100	323766190	19120	19120	19120	19120	0
197	20241028	170000	323766190	19120	19120	19120	19120	0
198	20241028	165900	323766190	19120	19120	19120	19120	0
199	20241028	165800	323766190	19120	19120	19120	19120	0
200	20241028	165700	323766190	19120	19120	19120	19120	0
201	20241028	165600	323766190	19120	19120	19120	19120	0
202	20241028	165500	323766190	19120	19120	19120	19120	0
203	20241028	165400	323766190	19120	19120	19120	19120	0
204	20241028	165300	323766190	19120	19120	19120	19120	0
205	20241028	165200	323766190	19120	19120	19120	19120	0
206	20241028	165100	323766190	19120	19120	19120	19120	0
207	20241028	165000	323766190	19120	19120	19120	19120	0
208	20241028	164900	323766190	19120	19120	19120	19120	0
209	20241028	164800	323766190	19120	19120	19120	19120	0
210	20241028	164700	323766190	19120	19120	19120	19120	0
211	20241028	164600	323766190	19120	19120	19120	19120	0
212	20241028	164500	323766190	19120	19120	19120	19120	165
213	20241028	164400	323766190	19120	19120	19120	19120	0
214	20241028	164300	323766190	19120	19120	19120	19120	0
215	20241028	164200	323766190	19120	19120	19120	19120	0
216	20241028	164100	323766190	19120	19120	19120	19120	0
217	20241028	164000	323766190	19120	19120	19120	19120	0
218	20241028	163900	323766190	19120	19120	19120	19120	0
219	20241028	163800	323766190	19120	19120	19120	19120	0
220	20241028	163700	323766190	19120	19120	19120	19120	0
221	20241028	163600	323766190	19120	19120	19120	19120	0
222	20241028	163500	323766190	19120	19120	19120	19120	0
223	20241028	163400	323766190	19120	19120	19120	19120	0
224	20241028	163300	323766190	19120	19120	19120	19120	0
225	20241028	163200	323766190	19120	19120	19120	19120	0
226	20241028	163100	323766190	19120	19120	19120	19120	0
227	20241028	163000	323766190	19120	19120	19120	19120	0
228	20241028	162900	323766190	19120	19120	19120	19120	0
229	20241028	162800	323766190	19120	19120	19120	19120	0
230	20241028	162700	323766190	19120	19120	19120	19120	0
231	20241028	162600	323766190	19120	19120	19120	19120	0
232	20241028	162500	323766190	19120	19120	19120	19120	0
233	20241028	162400	323766190	19120	19120	19120	19120	0
234	20241028	162300	323766190	19120	19120	19120	19120	0
235	20241028	162200	323766190	19120	19120	19120	19120	0
236	20241028	162100	323766190	19120	19120	19120	19120	0
237	20241028	162000	323766190	19120	19120	19120	19120	0
238	20241028	161900	323766190	19120	19120	19120	19120	0
239	20241028	161800	323766190	19120	19120	19120	19120	0
240	20241028	161700	323766190	19120	19120	19120	19120	0
241	20241028	161600	323766190	19120	19120	19120	19120	0
242	20241028	161500	323766190	19120	19120	19120	19120	165
243	20241028	161400	323766190	19120	19120	19120	19120	0
244	20241028	161300	323766190	19120	19120	19120	19120	0
245	20241028	161200	323766190	19120	19120	19120	19120	0
246	20241028	161100	323766190	19120	19120	19120	19120	0
247	20241028	161000	323766190	19120	19120	19120	19120	0
248	20241028	160900	323766190	19120	19120	19120	19120	0
249	20241028	160800	323766190	19120	19120	19120	19120	0
250	20241028	160700	323766190	19120	19120	19120	19120	0
251	20241028	160600	323766190	19120	19120	19120	19120	0
252	20241028	160500	323766190	19120	19120	19120	19120	0
253	20241028	160400	323766190	19120	19120	19120	19120	0
254	20241028	160300	323766190	19120	19120	19120	19120	0
255	20241028	160200	323766190	19120	19120	19120	19120	0
256	20241028	160100	323766190	19120	19120	19120	19120	0
257	20241028	160000	323766190	19120	19120	19120	19120	0
258	20241028	155900	323766190	19120	19120	19120	19120	0
259	20241028	155800	323766190	19120	19120	19120	19120	0
260	20241028	155700	323766190	19120	19120	19120	19120	0
261	20241028	155600	323766190	19120	19120	19120	19120	0
262	20241028	155500	323766190	19120	19120	19120	19120	0
263	20241028	155400	323766190	19120	19120	19120	19120	0
264	20241028	155300	323766190	19120	19120	19120	19120	0
265	20241028	155200	323766190	19120	19120	19120	19120	0
266	20241028	155100	323766190	19120	19120	19120	19120	0
267	20241028	155000	323766190	19120	19120	19120	19120	0
268	20241028	154900	323766190	19120	19120	19120	19120	0
269	20241028	154800	323766190	19120	19120	19120	19120	0
270	20241028	154700	323766190	19120	19120	19120	19120	0
271	20241028	154600	323766190	19120	19120	19120	19120	0
272	20241028	154500	323766190	19120	19120	19120	19120	165
273	20241028	154400	323766190	19120	19120	19120	19120	0
274	20241028	154300	323766190	19120	19120	19120	19120	0
275	20241028	154200	323766190	19120	19120	19120	19120	0
276	20241028	154100	323766190	19120	19120	19120	19120	0
277	20241028	154000	323766190	19120	19120	19120	19120	0
278	20241028	153900	323766190	19120	19120	19120	19120	0
279	20241028	153800	323766190	19120	19120	19120	19120	0
280	20241028	153700	323766190	19120	19120	19120	19120	0
281	20241028	153600	323766190	19120	19120	19120	19120	0
282	20241028	153500	323766190	19120	19120	19120	19120	0
283	20241028	153400	323766190	19120	19120	19120	19120	0
284	20241028	153300	323766190	19120	19120	19120	19120	0
285	20241028	153200	323766190	19120	19120	19120	19120	0
286	20241028	153100	323766190	19120	19120	19120	19120	0
287	20241028	153000	323766190	19120	19120	19120	19120	165
288	20241028	152900	320611390	19010	19010	19010	19010	0
289	20241028	152800	320611390	19010	19010	19010	19010	0
290	20241028	152700	320611390	19010	19010	19010	19010	0
291	20241028	152600	320611390	19010	19010	19010	19010	0
292	20241028	152500	320611390	19010	19010	19010	19010	0
293	20241028	152400	320611390	19010	19010	19010	19010	0
294	20241028	152300	320611390	19010	19010	19010	19010	0
295	20241028	152200	320611390	19010	19010	19010	19010	0
296	20241028	152100	320611390	19010	19010	19010	19010	0
297	20241028	152000	320611390	19010	19010	19010	19010	0
298	20241028	151900	320611390	19010	19030	19120	19010	34
299	20241028	151800	319964040	19050	19070	19130	19050	208
300	20241028	151700	315993430	19180	19050	19180	19030	99
301	20241028	151600	314105960	19050	19050	19050	19050	0
302	20241028	151500	314105960	19050	19050	19050	19050	1
303	20241028	151400	314086910	19050	19050	19050	19050	2
304	20241028	151300	314048810	19050	19030	19050	19020	97
305	20241028	151200	312203800	19020	19020	19020	19020	0
306	20241028	151100	312203800	19020	19020	19020	19020	0
307	20241028	151000	312203800	19020	19020	19020	19020	0
308	20241028	150900	312203800	19020	19020	19020	19020	1
309	20241028	150800	312184780	19040	19040	19040	19040	0
310	20241028	150700	312184780	19040	19100	19100	19040	11
311	20241028	150600	311974740	19180	19180	19180	19180	0
312	20241028	150500	311974740	19180	19180	19180	19180	2
313	20241028	150400	311936380	19180	19190	19190	19180	6
314	20241028	150300	311821270	19250	19250	19250	19250	0
315	20241028	150200	311821270	19250	19250	19250	19250	0
316	20241028	150100	311821270	19250	19040	19250	19040	200
317	20241028	150000	307987070	19070	19070	19070	19070	0
318	20241028	145900	307987070	19070	19070	19070	19070	0
319	20241028	145800	307987070	19070	19000	19070	19000	3
320	20241028	145700	307929940	19020	19020	19020	19020	0
321	20241028	145600	307929940	19020	19020	19020	19020	0
322	20241028	145500	307929940	19020	19020	19020	19020	0
323	20241028	145400	307929940	19020	19000	19020	19000	21
324	20241028	145300	307530900	19000	18980	19000	18980	123
325	20241028	145200	305196120	18970	18970	18970	18970	0
326	20241028	145100	305196120	18970	18970	18970	18970	0
327	20241028	145000	305196120	18970	18970	18970	18970	0
328	20241028	144900	305196120	18970	18970	18970	18970	0
329	20241028	144800	305196120	18970	18970	18970	18970	0
330	20241028	144700	305196120	18970	18970	18970	18970	0
331	20241028	144600	305196120	18970	18970	18970	18970	6
332	20241028	144500	305082300	18980	18980	18980	18980	1
333	20241028	144400	305063320	19000	18970	19000	18970	6
334	20241028	144300	304949430	18950	18970	18970	18950	7
335	20241028	144200	304816760	18990	18990	18990	18980	157
336	20241028	144100	301836880	19000	19000	19000	19000	0
337	20241028	144000	301836880	19000	19000	19000	19000	0
338	20241028	143900	301836880	19000	18980	19000	18980	6
339	20241028	143800	301722920	19000	19000	19000	19000	0
340	20241028	143700	301722920	19000	19000	19000	19000	0
341	20241028	143600	301722920	19000	18980	19000	18970	56
342	20241028	143500	300660020	19000	19000	19000	19000	0
343	20241028	143400	300660020	19000	18990	19000	18990	2
344	20241028	143300	300622030	19010	19010	19010	19010	0
345	20241028	143200	300622030	19010	18970	19010	18970	2
346	20241028	143100	300584050	19020	19010	19020	18970	23
347	20241028	143000	300146840	19010	18990	19010	18990	93
348	20241028	142900	298378990	19000	19000	19000	19000	0
349	20241028	142800	298378990	19000	19000	19000	19000	0
350	20241028	142700	298378990	19000	19000	19000	19000	0
351	20241028	142600	298378990	19000	19000	19000	19000	0
352	20241028	142500	298378990	19000	19000	19000	19000	0
353	20241028	142400	298378990	19000	19000	19000	19000	0
354	20241028	142300	298378990	19000	19000	19000	19000	0
355	20241028	142200	298378990	19000	19000	19000	19000	0
356	20241028	142100	298378990	19000	19000	19000	19000	0
357	20241028	142000	298378990	19000	19000	19000	19000	0
358	20241028	141900	298378990	19000	19000	19000	19000	0
359	20241028	141800	298378990	19000	19000	19000	19000	0
360	20241028	141700	298378990	19000	19000	19000	19000	0
361	20241028	141600	298378990	19000	18960	19000	18960	12
362	20241028	141500	298151420	19000	18970	19000	18970	28
363	20241028	141400	297619750	18990	18990	18990	18990	0
364	20241028	141300	297619750	18990	18970	18990	18970	40
365	20241028	141200	296860910	19000	19000	19000	18970	4
366	20241028	141100	296784940	18970	18950	18970	18950	30
367	20241028	141000	296215910	18940	18940	18940	18940	10
368	20241028	140900	296026510	18940	18940	18940	18940	1
369	20241028	140800	296007570	18980	18980	18980	18980	0
370	20241028	140700	296007570	18980	18960	18980	18960	2
371	20241028	140600	295969630	18940	18940	18960	18930	173
372	20241028	140500	292692970	18940	18940	18940	18940	0
373	20241028	140400	292692970	18940	18930	18940	18930	2
374	20241028	140300	292655100	18940	18940	18960	18930	11
375	20241028	140200	292446770	18940	18940	18940	18940	6
376	20241028	140100	292333130	18920	18920	18920	18920	0
377	20241028	140000	292333130	18920	18940	18940	18920	10
378	20241028	135900	292143910	18930	18930	18930	18930	25
379	20241028	135800	291670660	18940	18940	18940	18940	5
380	20241028	135700	291575960	18940	18940	18940	18940	11
381	20241028	135600	291367620	18940	18940	18940	18940	20
382	20241028	135500	290988820	18940	18940	18940	18940	19
383	20241028	135400	290628960	18930	18940	18940	18930	12
384	20241028	135300	290401790	18950	18950	18960	18930	16
385	20241028	135200	290098560	18950	18920	18960	18920	28
386	20241028	135100	289568560	18920	18920	18920	18920	2
387	20241028	135000	289530720	18930	18910	18930	18910	29
388	20241028	134900	288982050	18920	18920	18920	18920	0
389	20241028	134800	288982050	18920	18920	18920	18910	31
390	20241028	134700	288395740	18930	18930	18930	18930	1
391	20241028	134600	288376810	18960	18920	18960	18920	24
392	20241028	134500	287922540	18920	18930	18930	18920	12
393	20241028	134400	287695490	18940	18930	18940	18920	24
394	20241028	134300	287241200	18940	18940	18940	18940	1
395	20241028	134200	287222260	18950	18970	18980	18940	20
396	20241028	134100	286843120	18950	18960	18970	18930	40
397	20241028	134000	286085370	18960	18960	18960	18960	0
398	20241028	133900	286085370	18960	18960	18960	18960	31
399	20241028	133800	285497610	18960	18960	18960	18960	0
400	20241028	133700	285497610	18960	18990	18990	18960	11
401	20241028	133600	285289020	19010	18910	19010	18910	25
402	20241028	133500	284815920	18910	18910	18910	18910	19
403	20241028	133400	284456630	18910	18910	18910	18910	10
404	20241028	133300	284267530	18910	18910	18910	18910	21
405	20241028	133200	283870420	18910	18910	18910	18910	10
406	20241028	133100	283681320	18910	18910	18910	18910	10
407	20241028	133000	283492220	18910	18930	18930	18910	23
408	20241028	132900	283057250	18930	18920	18930	18920	19
409	20241028	132800	282697670	18910	18920	18920	18910	11
410	20241028	132700	282489650	18930	18920	18960	18920	22
411	20241028	132600	282073350	18940	18940	18940	18940	1
412	20241028	132500	282054410	18970	18970	18970	18970	0
413	20241028	132400	282054410	18970	18920	18990	18920	25
414	20241028	132300	281581270	18960	18920	18960	18920	22
415	20241028	132200	281164880	18920	18920	18920	18920	10
416	20241028	132100	280975680	18930	18950	18960	18920	14
417	20241028	132000	280710710	18930	18960	18960	18920	14
418	20241028	131900	280445750	18930	18890	18940	18890	40
419	20241028	131800	279689590	18890	18890	18890	18890	21
420	20241028	131700	279292900	18890	18890	18890	18890	10
421	20241028	131600	279104000	18910	18910	18910	18910	0
422	20241028	131500	279104000	18910	18920	18920	18910	18
423	20241028	131400	278763610	18940	18910	18940	18910	12
424	20241028	131300	278536650	18900	18890	18900	18890	38
425	20241028	131200	277818650	18890	18890	18890	18890	11
426	20241028	131100	277610860	18900	18890	18900	18890	20
427	20241028	131000	277232960	18890	18890	18890	18890	10
428	20241028	130900	277044060	18910	18910	18930	18910	23
429	20241028	130800	276609000	18910	18910	18910	18910	10
430	20241028	130700	276419900	18920	18920	18920	18920	0
431	20241028	130600	276419900	18920	18930	18940	18910	17
432	20241028	130500	276098290	18940	18910	18940	18910	6
433	20241028	130400	275984740	18920	18920	18920	18900	26
434	20241028	130300	275493150	18910	18910	18920	18900	20
435	20241028	130200	275115020	18900	18900	18910	18900	29
436	20241028	130100	274566830	18910	18910	18910	18910	0
437	20241028	130000	274566830	18910	18920	18920	18910	43
438	20241028	125900	273753300	18920	18970	18970	18900	5
439	20241028	125800	273658640	18900	18910	18970	18890	23
440	20241028	125700	273223880	18980	18910	19020	18910	296
441	20241028	125600	267610730	18920	18900	18930	18900	94
442	20241028	125500	265833190	18890	18890	18890	18890	10
443	20241028	125400	265644290	18890	18910	18910	18890	20
444	20241028	125300	265266290	18910	18910	18910	18910	20
445	20241028	125200	264888090	18910	18910	18910	18910	0
446	20241028	125100	264888090	18910	18920	18920	18910	27
447	20241028	125000	264377460	18930	18930	18930	18930	0
448	20241028	124900	264377460	18930	18930	18930	18930	14
449	20241028	124800	264112440	18930	18930	18930	18930	11
450	20241028	124700	263904210	18930	18930	18940	18930	23
451	20241028	124600	263468790	18930	18930	18930	18930	10
452	20241028	124500	263279490	18930	18930	18930	18930	21
453	20241028	124400	262881960	18930	18930	18930	18930	10
454	20241028	124300	262692660	18930	18930	18930	18930	10
455	20241028	124200	262503360	18930	18930	18930	18930	31
456	20241028	124100	261916530	18930	18930	18930	18930	0
457	20241028	124000	261916530	18930	18930	18930	18930	10
458	20241028	123900	261727230	18940	18930	18940	18930	241
459	20241028	123800	257165010	18940	18940	18950	18910	982
460	20241028	123700	238586200	18960	18950	18960	18900	1840
461	20241028	123600	203770470	18950	18950	18950	18950	31
462	20241028	123500	203183020	18960	18960	18960	18960	2
463	20241028	123400	203145100	18950	18950	18950	18950	20
464	20241028	123300	202766100	18970	18970	19020	18970	14
465	20241028	123200	202500460	18960	18960	18960	18960	21
466	20241028	123100	202102300	18950	18950	18950	18950	10
467	20241028	123000	201912800	18950	18950	18950	18950	21
468	20241028	122900	201514850	18950	18950	18950	18950	20
469	20241028	122800	201135850	18950	18950	18950	18950	0
470	20241028	122700	201135850	18950	18950	18950	18950	31
471	20241028	122600	200548400	18950	18950	18950	18950	0
472	20241028	122500	200548400	18950	18950	18950	18950	20
473	20241028	122400	200169400	18950	18950	18950	18950	11
474	20241028	122300	199960950	18950	18950	18950	18950	20
475	20241028	122200	199581950	18950	18950	18950	18950	10
476	20241028	122100	199392450	18950	18970	18970	18950	12
477	20241028	122000	199165010	18950	18950	18950	18950	0
478	20241028	121900	199165010	18950	18930	18950	18930	84
479	20241028	121800	197573510	18930	18930	18930	18930	31
480	20241028	121700	196986680	18930	18930	18930	18930	0
481	20241028	121600	196986680	18930	18930	18930	18930	20
482	20241028	121500	196608080	18930	18930	18930	18930	11
483	20241028	121400	196399850	18930	18930	18930	18930	20
484	20241028	121300	196021250	18930	18930	18930	18930	0
485	20241028	121200	196021250	18930	18930	18930	18930	31
486	20241028	121100	195434420	18930	18930	18930	18930	0
487	20241028	121000	195434420	18930	18930	18930	18930	10
488	20241028	120900	195245120	18940	18940	18940	18940	20
489	20241028	120800	194866320	18930	18940	18940	18930	25
490	20241028	120700	194392870	18950	18950	18950	18950	0
491	20241028	120600	194392870	18950	19010	19010	18950	11
492	20241028	120500	194184360	18960	18960	18960	18960	0
493	20241028	120400	194184360	18960	18920	18960	18920	48
494	20241028	120300	193274800	18930	18930	18940	18900	24
495	20241028	120200	192821070	18940	18930	18940	18900	2821
496	20241028	120100	139470470	18940	18920	18950	18920	23
497	20241028	120000	139035140	18920	18920	18920	18920	11
498	20241028	115900	138827020	18940	18920	18940	18920	30
499	20241028	115800	138259110	18920	18920	18920	18920	0
500	20241028	115700	138259110	18920	18930	18930	18920	11
501	20241028	115600	138050980	18950	18920	18950	18920	23
502	20241028	115500	137615660	18920	18920	18920	18920	10
503	20241028	115400	137426460	18930	18920	18940	18920	40
504	20241028	115300	136669260	18920	18920	18920	18920	0
505	20241028	115200	136669260	18920	18920	18920	18920	20
506	20241028	115100	136290860	18920	18920	18920	18920	11
507	20241028	115000	136082740	18920	18920	18920	18920	10
508	20241028	114900	135893540	18930	18930	18930	18930	0
509	20241028	114800	135893540	18930	18920	18930	18920	40
510	20241028	114700	135136550	18920	18920	18920	18920	0
511	20241028	114600	135136550	18920	18920	18920	18920	20
512	20241028	114500	134758150	18930	18930	18930	18930	11
513	20241028	114400	134549920	18930	18930	18930	18930	30
514	20241028	114300	133982020	18930	18930	18930	18930	10
515	20241028	114200	133792720	18940	18950	18950	18940	3
516	20241028	114100	133735880	18940	18930	18950	18920	342
517	20241028	114000	127264210	18930	18930	18930	18930	0
518	20241028	113900	127264210	18930	18930	18930	18930	21
519	20241028	113800	126866680	18940	18940	18940	18940	3
520	20241028	113700	126809860	18940	18930	18940	18930	17
521	20241028	113600	126487980	18930	18930	18930	18930	11
522	20241028	113500	126279750	18930	18940	18940	18930	20
523	20241028	113400	125901050	18940	18940	18940	18940	0
524	20241028	113300	125901050	18940	18930	18940	18930	72
525	20241028	113200	124537870	18930	18930	18930	18930	20
526	20241028	113100	124159270	18930	18930	18930	18930	10
527	20241028	113000	123969970	18930	18930	18930	18930	21
528	20241028	112900	123572440	18940	18940	18940	18940	7
529	20241028	112800	123439860	18930	18920	18930	18920	32
530	20241028	112700	122834200	18930	18920	18930	18920	13
531	20241028	112600	122588220	18920	18920	18920	18920	20
532	20241028	112500	122209820	18920	18920	18920	18920	0
533	20241028	112400	122209820	18920	18930	18930	18920	27
534	20241028	112300	121698910	18930	18930	18930	18930	0
535	20241028	112200	121698910	18930	18930	18930	18930	20
536	20241028	112100	121320310	18930	18930	18930	18930	11
537	20241028	112000	121112080	18930	18930	18930	18930	20
538	20241028	111900	120733480	18930	18930	18930	18930	10
539	20241028	111800	120544180	18930	18930	18930	18930	21
540	20241028	111700	120146650	18930	18930	18930	18930	20
541	20241028	111600	119768050	18930	18930	18930	18930	0
542	20241028	111500	119768050	18930	18930	18930	18930	40
543	20241028	111400	119010850	18930	18930	18930	18930	0
544	20241028	111300	119010850	18930	18930	18930	18930	20
545	20241028	111200	118632250	18930	18930	18930	18930	11
546	20241028	111100	118424020	18930	18930	18930	18930	20
547	20241028	111000	118045420	18930	18930	18930	18930	0
548	20241028	110900	118045420	18930	18930	18930	18930	31
549	20241028	110800	117458590	18930	18930	18930	18930	10
550	20241028	110700	117269290	18930	18930	18930	18930	10
551	20241028	110600	117079990	18930	18930	18930	18930	31
552	20241028	110500	116493160	18930	18930	18930	18930	0
553	20241028	110400	116493160	18930	18930	18930	18930	20
554	20241028	110300	116114560	18930	18930	18930	18930	11
555	20241028	110200	115906330	18940	18940	18940	18940	14
556	20241028	110100	115641170	18940	18940	18940	18940	0
557	20241028	110000	115641170	18940	18940	18940	18940	31
558	20241028	105900	115054030	18940	18940	18940	18940	0
559	20241028	105800	115054030	18940	18940	18940	18940	20
560	20241028	105700	114675230	18940	18940	18940	18940	11
561	20241028	105600	114466890	18940	18940	18940	18940	20
562	20241028	105500	114088090	18940	18940	18940	18940	10
563	20241028	105400	113898690	18940	18940	18940	18940	21
564	20241028	105300	113500950	18940	18940	18940	18940	20
565	20241028	105200	113122150	18940	18940	18940	18940	0
566	20241028	105100	113122150	18940	18940	18940	18940	31
567	20241028	105000	112535010	18940	18940	18940	18940	0
568	20241028	104900	112535010	18940	18940	18940	18940	20
569	20241028	104800	112156210	18940	18940	18940	18940	11
570	20241028	104700	111947870	18940	18940	18940	18940	20
571	20241028	104600	111569070	18940	18940	18940	18940	0
572	20241028	104500	111569070	18940	18940	18940	18940	31
573	20241028	104400	110981930	18940	18940	18940	18940	10
574	20241028	104300	110792530	18940	18940	18940	18940	10
575	20241028	104200	110603130	18940	18940	18940	18940	13
576	20241028	104100	110356910	18960	18950	18960	18950	60
577	20241028	104000	109219460	18940	18940	18940	18940	20
578	20241028	103900	108840660	18940	18940	18940	18940	11
579	20241028	103800	108632320	18940	18940	18940	18940	20
580	20241028	103700	108253520	18940	18940	18940	18940	0
581	20241028	103600	108253520	18940	18940	18940	18940	31
582	20241028	103500	107666380	18940	18940	18940	18940	0
583	20241028	103400	107666380	18940	18940	18940	18940	20
584	20241028	103300	107287580	18940	18940	18940	18940	11
585	20241028	103200	107079240	18940	18940	18940	18940	20
586	20241028	103100	106700440	18940	18940	18940	18940	10
587	20241028	103000	106511040	18940	18940	18950	18940	23
588	20241028	102900	106075400	18940	18940	18940	18940	20
589	20241028	102800	105696600	18940	18940	18940	18940	0
590	20241028	102700	105696600	18940	18940	18940	18940	31
591	20241028	102600	105109460	18950	18950	18950	18950	0
592	20241028	102500	105109460	18950	18950	18950	18950	13
593	20241028	102400	104863110	18950	18950	18950	18950	421
594	20241028	102300	96885160	18950	18950	18950	18950	32
595	20241028	102200	96278760	18950	18950	18950	18950	0
596	20241028	102100	96278760	18950	18960	18960	18950	21
597	20241028	102000	95880800	18960	18960	18960	18960	0
598	20241028	101900	95880800	18960	18960	18960	18960	10
599	20241028	101800	95691200	18970	18940	18970	18940	58
600	20241028	101700	94592280	18940	18940	18940	18940	0
601	20241028	101600	94592280	18940	18950	18950	18940	16
602	20241028	101500	94289180	18950	18950	18950	18950	0
603	20241028	101400	94289180	18950	18940	18950	18940	40
604	20241028	101300	93531380	18940	18940	18940	18940	0
605	20241028	101200	93531380	18940	18940	18940	18940	11
606	20241028	101100	93323040	18940	18940	18940	18940	0
607	20241028	101000	93323040	18940	18940	18940	18940	20
608	20241028	100900	92944240	18950	18940	18950	18930	212
609	20241028	100800	88930540	18950	18950	19150	18950	67
610	20241028	100700	87660490	18950	18920	18950	18920	43
611	20241028	100600	86846670	18940	18920	18950	18920	18
612	20241028	100500	86505970	18930	18940	18940	18930	21
613	20241028	100400	86108430	18950	18930	18950	18920	8
614	20241028	100300	85956960	18930	18900	18930	18900	35
615	20241028	100200	85295400	18900	18900	18900	18900	0
616	20241028	100100	85295400	18900	18910	18910	18900	20
617	20241028	100000	84917300	18910	18910	18910	18910	11
618	20241028	095900	84709290	18910	18920	18920	18910	17
619	20241028	095800	84387750	18930	18930	18930	18930	1
620	20241028	095700	84368820	18920	18910	18930	18910	36
621	20241028	095600	83687980	18930	18880	18930	18880	322
622	20241028	095500	77605360	18880	18900	18900	18880	19
623	20241028	095400	77246470	18910	18960	18960	18910	9
624	20241028	095300	77076170	18970	18970	18970	18970	5
625	20241028	095200	76981320	18970	18980	18980	18960	93
626	20241028	095100	75217020	19000	19000	19000	19000	64
627	20241028	095000	74001020	19010	19010	19010	19010	13
628	20241028	094900	73753890	19010	19010	19010	19010	34
629	20241028	094800	73107550	19000	19000	19000	19000	20
630	20241028	094700	72727550	19010	19010	19010	19010	0
631	20241028	094600	72727550	19010	19010	19010	19000	85
632	20241028	094500	71111800	19000	19000	19000	19000	59
633	20241028	094400	69990800	19000	19000	19000	19000	20
634	20241028	094300	69610800	19000	19000	19000	19000	0
635	20241028	094200	69610800	19000	19000	19000	19000	20
636	20241028	094100	69230800	19000	19010	19010	19000	11
637	20241028	094000	69021790	19030	19010	19030	19010	442
638	20241028	093900	60615340	19010	19010	19010	19010	11
639	20241028	093800	60406230	19010	19010	19010	19010	14
640	20241028	093700	60140090	19010	19020	19020	19010	31
641	20241028	093600	59550770	19010	19010	19010	19010	0
642	20241028	093500	59550770	19010	19070	19070	19010	803
643	20241028	093400	44255170	19090	19090	19090	19090	0
644	20241028	093300	44255170	19090	19090	19090	19080	33
645	20241028	093200	43625460	19090	19080	19170	19080	518
646	20241028	093100	33728320	19080	19080	19100	19070	47
647	20241028	093000	32831750	19100	19100	19100	19100	1
648	20241028	092900	32812650	19280	19280	19280	19280	1
649	20241028	092800	32793370	19120	19230	19230	19120	47
650	20241028	092700	31890780	19160	19030	19160	19030	353
651	20241028	092600	25155870	19030	19020	19030	19010	31
652	20241028	092500	24566270	19030	19070	19070	19030	4
653	20241028	092400	24490050	19010	19000	19020	18980	48
654	20241028	092300	23577980	19080	19080	19080	19080	1
655	20241028	092200	23558900	19080	19080	19080	19080	3
656	20241028	092100	23501660	18990	18990	18990	18990	0
657	20241028	092000	23501660	18990	18990	18990	18990	0
658	20241028	091900	23501660	18990	18990	18990	18990	0
659	20241028	091800	23501660	18990	18990	18990	18990	0
660	20241028	091700	23501660	18990	18990	18990	18990	0
661	20241028	091600	23501660	18990	18990	18990	18990	0
662	20241028	091500	23501660	18990	18990	18990	18990	0
663	20241028	091400	23501660	18990	18990	18990	18990	0
664	20241028	091300	23501660	18990	18990	18990	18990	0
665	20241028	091200	23501660	18990	18990	18990	18990	17
666	20241028	091100	23178830	18990	18980	18990	18980	3
667	20241028	091000	23121880	18950	18950	18950	18950	1
668	20241028	090900	23102930	19090	19090	19090	19090	10
669	20241028	090800	22912030	19100	19100	19100	19100	0
670	20241028	090700	22912030	19100	19000	19100	19000	9
671	20241028	090600	22740730	19000	19000	19000	19000	0
672	20241028	090500	22740730	19000	19000	19000	19000	44
673	20241028	090400	21904730	19050	19050	19050	19050	1
674	20241028	090300	21885680	19100	19100	19100	19100	0
675	20241028	090200	21885680	19100	19080	19100	19080	300
676	20241028	090100	16156180	19100	19840	19840	18960	55
677	20241028	090000	15111900	18950	18840	19850	18840	802