KissMeData/025950/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191100	342562290	19990	19990	19990	19990	1711
3	20241028	191000	342562290	19990	19990	19990	19990	0
4	20241028	190900	342562290	19990	19990	19990	19990	0
5	20241028	190800	342562290	19990	19990	19990	19990	0
6	20241028	190700	342562290	19990	19990	19990	19990	0
7	20241028	190600	342562290	19990	19990	19990	19990	0
8	20241028	190500	342562290	19990	19990	19990	19990	0
9	20241028	190400	342562290	19990	19990	19990	19990	0
10	20241028	190300	342562290	19990	19990	19990	19990	0
11	20241028	190200	342562290	19990	19990	19990	19990	0
12	20241028	190100	342562290	19990	19990	19990	19990	0
13	20241028	190000	342562290	19990	19990	19990	19990	0
14	20241028	185900	342562290	19990	19990	19990	19990	0
15	20241028	185800	342562290	19990	19990	19990	19990	0
16	20241028	185700	342562290	19990	19990	19990	19990	0
17	20241028	185600	342562290	19990	19990	19990	19990	0
18	20241028	185500	342562290	19990	19990	19990	19990	0
19	20241028	185400	342562290	19990	19990	19990	19990	0
20	20241028	185300	342562290	19990	19990	19990	19990	0
21	20241028	185200	342562290	19990	19990	19990	19990	0
22	20241028	185100	342562290	19990	19990	19990	19990	0
23	20241028	185000	342562290	19990	19990	19990	19990	0
24	20241028	184900	342562290	19990	19990	19990	19990	0
25	20241028	184800	342562290	19990	19990	19990	19990	0
26	20241028	184700	342562290	19990	19990	19990	19990	0
27	20241028	184600	342562290	19990	19990	19990	19990	0
28	20241028	184500	342562290	19990	19990	19990	19990	0
29	20241028	184400	342562290	19990	19990	19990	19990	0
30	20241028	184300	342562290	19990	19990	19990	19990	0
31	20241028	184200	342562290	19990	19990	19990	19990	0
32	20241028	184100	342562290	19990	19990	19990	19990	1711
33	20241028	184000	342562290	19990	19990	19990	19990	0
34	20241028	183900	342562290	19990	19990	19990	19990	0
35	20241028	183800	342562290	19990	19990	19990	19990	0
36	20241028	183700	342562290	19990	19990	19990	19990	0
37	20241028	183600	342562290	19990	19990	19990	19990	0
38	20241028	183500	342562290	19990	19990	19990	19990	0
39	20241028	183400	342562290	19990	19990	19990	19990	0
40	20241028	183300	342562290	19990	19990	19990	19990	0
41	20241028	183200	342562290	19990	19990	19990	19990	0
42	20241028	183100	342562290	19990	19990	19990	19990	0
43	20241028	183000	342562290	19990	19990	19990	19990	0
44	20241028	182900	342562290	19990	19990	19990	19990	0
45	20241028	182800	342562290	19990	19990	19990	19990	0
46	20241028	182700	342562290	19990	19990	19990	19990	0
47	20241028	182600	342562290	19990	19990	19990	19990	0
48	20241028	182500	342562290	19990	19990	19990	19990	0
49	20241028	182400	342562290	19990	19990	19990	19990	0
50	20241028	182300	342562290	19990	19990	19990	19990	0
51	20241028	182200	342562290	19990	19990	19990	19990	0
52	20241028	182100	342562290	19990	19990	19990	19990	0
53	20241028	182000	342562290	19990	19990	19990	19990	0
54	20241028	181900	342562290	19990	19990	19990	19990	0
55	20241028	181800	342562290	19990	19990	19990	19990	0
56	20241028	181700	342562290	19990	19990	19990	19990	0
57	20241028	181600	342562290	19990	19990	19990	19990	0
58	20241028	181500	342562290	19990	19990	19990	19990	0
59	20241028	181400	342562290	19990	19990	19990	19990	0
60	20241028	181300	342562290	19990	19990	19990	19990	0
61	20241028	181200	342562290	19990	19990	19990	19990	0
62	20241028	181100	342562290	19990	19990	19990	19990	1711
63	20241028	181000	342562290	19990	19990	19990	19990	0
64	20241028	180900	342562290	19990	19990	19990	19990	0
65	20241028	180800	342562290	19990	19990	19990	19990	0
66	20241028	180700	342562290	19990	19990	19990	19990	0
67	20241028	180600	342562290	19990	19990	19990	19990	0
68	20241028	180500	342562290	19990	19990	19990	19990	0
69	20241028	180400	342562290	19990	19990	19990	19990	0
70	20241028	180300	342562290	19990	19990	19990	19990	0
71	20241028	180200	342562290	19990	19990	19990	19990	0
72	20241028	180100	342562290	19990	19990	19990	19990	0
73	20241028	180000	342562290	19990	19990	19990	19990	0
74	20241028	175900	342562290	19990	19990	19990	19990	0
75	20241028	175800	342562290	19990	19990	19990	19990	0
76	20241028	175700	342562290	19990	19990	19990	19990	0
77	20241028	175600	342562290	19990	19990	19990	19990	0
78	20241028	175500	342562290	19990	19990	19990	19990	0
79	20241028	175400	342562290	19990	19990	19990	19990	0
80	20241028	175300	342562290	19990	19990	19990	19990	0
81	20241028	175200	342562290	19990	19990	19990	19990	0
82	20241028	175100	342562290	19990	19990	19990	19990	0
83	20241028	175000	342562290	19990	19990	19990	19990	0
84	20241028	174900	342562290	19990	19990	19990	19990	0
85	20241028	174800	342562290	19990	19990	19990	19990	0
86	20241028	174700	342562290	19990	19990	19990	19990	0
87	20241028	174600	342562290	19990	19990	19990	19990	0
88	20241028	174500	342562290	19990	19990	19990	19990	0
89	20241028	174400	342562290	19990	19990	19990	19990	0
90	20241028	174300	342562290	19990	19990	19990	19990	0
91	20241028	174200	342562290	19990	19990	19990	19990	0
92	20241028	174100	342562290	19990	19990	19990	19990	1711
93	20241028	174000	342562290	19990	19990	19990	19990	0
94	20241028	173900	342562290	19990	19990	19990	19990	0
95	20241028	173800	342562290	19990	19990	19990	19990	0
96	20241028	173700	342562290	19990	19990	19990	19990	0
97	20241028	173600	342562290	19990	19990	19990	19990	0
98	20241028	173500	342562290	19990	19990	19990	19990	0
99	20241028	173400	342562290	19990	19990	19990	19990	0
100	20241028	173300	342562290	19990	19990	19990	19990	0
101	20241028	173200	342562290	19990	19990	19990	19990	0
102	20241028	173100	342562290	19990	19990	19990	19990	0
103	20241028	173000	342562290	19990	19990	19990	19990	0
104	20241028	172900	342562290	19990	19990	19990	19990	0
105	20241028	172800	342562290	19990	19990	19990	19990	0
106	20241028	172700	342562290	19990	19990	19990	19990	0
107	20241028	172600	342562290	19990	19990	19990	19990	0
108	20241028	172500	342562290	19990	19990	19990	19990	0
109	20241028	172400	342562290	19990	19990	19990	19990	0
110	20241028	172300	342562290	19990	19990	19990	19990	0
111	20241028	172200	342562290	19990	19990	19990	19990	0
112	20241028	172100	342562290	19990	19990	19990	19990	0
113	20241028	172000	342562290	19990	19990	19990	19990	0
114	20241028	171900	342562290	19990	19990	19990	19990	0
115	20241028	171800	342562290	19990	19990	19990	19990	0
116	20241028	171700	342562290	19990	19990	19990	19990	0
117	20241028	171600	342562290	19990	19990	19990	19990	0
118	20241028	171500	342562290	19990	19990	19990	19990	0
119	20241028	171400	342562290	19990	19990	19990	19990	0
120	20241028	171300	342562290	19990	19990	19990	19990	0
121	20241028	171200	342562290	19990	19990	19990	19990	0
122	20241028	171100	342562290	19990	19990	19990	19990	1711
123	20241028	171000	342562290	19990	19990	19990	19990	0
124	20241028	170900	342562290	19990	19990	19990	19990	0
125	20241028	170800	342562290	19990	19990	19990	19990	0
126	20241028	170700	342562290	19990	19990	19990	19990	0
127	20241028	170600	342562290	19990	19990	19990	19990	0
128	20241028	170500	342562290	19990	19990	19990	19990	0
129	20241028	170400	342562290	19990	19990	19990	19990	0
130	20241028	170300	342562290	19990	19990	19990	19990	0
131	20241028	170200	342562290	19990	19990	19990	19990	0
132	20241028	170100	342562290	19990	19990	19990	19990	0
133	20241028	170000	342562290	19990	19990	19990	19990	0
134	20241028	165900	342562290	19990	19990	19990	19990	0
135	20241028	165800	342562290	19990	19990	19990	19990	0
136	20241028	165700	342562290	19990	19990	19990	19990	0
137	20241028	165600	342562290	19990	19990	19990	19990	0
138	20241028	165500	342562290	19990	19990	19990	19990	0
139	20241028	165400	342562290	19990	19990	19990	19990	0
140	20241028	165300	342562290	19990	19990	19990	19990	0
141	20241028	165200	342562290	19990	19990	19990	19990	0
142	20241028	165100	342562290	19990	19990	19990	19990	0
143	20241028	165000	342562290	19990	19990	19990	19990	0
144	20241028	164900	342562290	19990	19990	19990	19990	0
145	20241028	164800	342562290	19990	19990	19990	19990	0
146	20241028	164700	342562290	19990	19990	19990	19990	0
147	20241028	164600	342562290	19990	19990	19990	19990	0
148	20241028	164500	342562290	19990	19990	19990	19990	0
149	20241028	164400	342562290	19990	19990	19990	19990	0
150	20241028	164300	342562290	19990	19990	19990	19990	0
151	20241028	164200	342562290	19990	19990	19990	19990	0
152	20241028	164100	342562290	19990	19990	19990	19990	1711
153	20241028	164000	342562290	19990	19990	19990	19990	0
154	20241028	163900	342562290	19990	19990	19990	19990	0
155	20241028	163800	342562290	19990	19990	19990	19990	0
156	20241028	163700	342562290	19990	19990	19990	19990	0
157	20241028	163600	342562290	19990	19990	19990	19990	0
158	20241028	163500	342562290	19990	19990	19990	19990	0
159	20241028	163400	342562290	19990	19990	19990	19990	0
160	20241028	163300	342562290	19990	19990	19990	19990	0
161	20241028	163200	342562290	19990	19990	19990	19990	0
162	20241028	163100	342562290	19990	19990	19990	19990	0
163	20241028	163000	342562290	19990	19990	19990	19990	0
164	20241028	162900	342562290	19990	19990	19990	19990	0
165	20241028	162800	342562290	19990	19990	19990	19990	0
166	20241028	162700	342562290	19990	19990	19990	19990	0
167	20241028	162600	342562290	19990	19990	19990	19990	0
168	20241028	162500	342562290	19990	19990	19990	19990	0
169	20241028	162400	342562290	19990	19990	19990	19990	0
170	20241028	162300	342562290	19990	19990	19990	19990	0
171	20241028	162200	342562290	19990	19990	19990	19990	0
172	20241028	162100	342562290	19990	19990	19990	19990	0
173	20241028	162000	342562290	19990	19990	19990	19990	0
174	20241028	161900	342562290	19990	19990	19990	19990	0
175	20241028	161800	342562290	19990	19990	19990	19990	0
176	20241028	161700	342562290	19990	19990	19990	19990	0
177	20241028	161600	342562290	19990	19990	19990	19990	0
178	20241028	161500	342562290	19990	19990	19990	19990	0
179	20241028	161400	342562290	19990	19990	19990	19990	0
180	20241028	161300	342562290	19990	19990	19990	19990	0
181	20241028	161200	342562290	19990	19990	19990	19990	0
182	20241028	161100	342562290	19990	19990	19990	19990	1711
183	20241028	161000	342562290	19990	19990	19990	19990	0
184	20241028	160900	342562290	19990	19990	19990	19990	0
185	20241028	160800	342562290	19990	19990	19990	19990	0
186	20241028	160700	342562290	19990	19990	19990	19990	0
187	20241028	160600	342562290	19990	19990	19990	19990	0
188	20241028	160500	342562290	19990	19990	19990	19990	0
189	20241028	160400	342562290	19990	19990	19990	19990	0
190	20241028	160300	342562290	19990	19990	19990	19990	0
191	20241028	160200	342562290	19990	19990	19990	19990	0
192	20241028	160100	342562290	19990	19990	19990	19990	0
193	20241028	160000	342562290	19990	19990	19990	19990	0
194	20241028	155900	342562290	19990	19990	19990	19990	0
195	20241028	155800	342562290	19990	19990	19990	19990	0
196	20241028	155700	342562290	19990	19990	19990	19990	0
197	20241028	155600	342562290	19990	19990	19990	19990	0
198	20241028	155500	342562290	19990	19990	19990	19990	0
199	20241028	155400	342562290	19990	19990	19990	19990	0
200	20241028	155300	342562290	19990	19990	19990	19990	0
201	20241028	155200	342562290	19990	19990	19990	19990	0
202	20241028	155100	342562290	19990	19990	19990	19990	0
203	20241028	155000	342562290	19990	19990	19990	19990	0
204	20241028	154900	342562290	19990	19990	19990	19990	0
205	20241028	154800	342562290	19990	19990	19990	19990	0
206	20241028	154700	342562290	19990	19990	19990	19990	0
207	20241028	154600	342562290	19990	19990	19990	19990	0
208	20241028	154500	342562290	19990	19990	19990	19990	0
209	20241028	154400	342562290	19990	19990	19990	19990	0
210	20241028	154300	342562290	19990	19990	19990	19990	0
211	20241028	154200	342562290	19990	19990	19990	19990	0
212	20241028	154100	342562290	19990	19990	19990	19990	1711
213	20241028	154000	342562290	19990	19990	19990	19990	0
214	20241028	153900	342562290	19990	19990	19990	19990	0
215	20241028	153800	342562290	19990	19990	19990	19990	0
216	20241028	153700	342562290	19990	19990	19990	19990	0
217	20241028	153600	342562290	19990	19990	19990	19990	0
218	20241028	153500	342562290	19990	19990	19990	19990	0
219	20241028	153400	342562290	19990	19990	19990	19990	0
220	20241028	153300	342562290	19990	19990	19990	19990	0
221	20241028	153200	342562290	19990	19990	19990	19990	0
222	20241028	153100	342562290	19990	19990	19990	19990	0
223	20241028	153000	342562290	19990	19990	19990	19990	1711
224	20241028	152900	308359400	19910	19910	19910	19910	0
225	20241028	152800	308359400	19910	19910	19910	19910	0
226	20241028	152700	308359400	19910	19910	19910	19910	0
227	20241028	152600	308359400	19910	19910	19910	19910	0
228	20241028	152500	308359400	19910	19910	19910	19910	0
229	20241028	152400	308359400	19910	19910	19910	19910	0
230	20241028	152300	308359400	19910	19910	19910	19910	0
231	20241028	152200	308359400	19910	19910	19910	19910	0
232	20241028	152100	308359400	19910	19910	19910	19910	0
233	20241028	152000	308359400	19910	19910	19910	19910	0
234	20241028	151900	308359400	19910	19910	19910	19850	33
235	20241028	151800	307703210	19910	19860	19910	19860	160
236	20241028	151700	304522960	19860	19850	19860	19850	47
237	20241028	151600	303589680	19850	19850	19850	19850	421
238	20241028	151500	295232830	19860	19860	19860	19860	0
239	20241028	151400	295232830	19860	19860	19860	19860	0
240	20241028	151300	295232830	19860	19860	19860	19860	3
241	20241028	151200	295173250	19860	19870	19870	19860	50
242	20241028	151100	294180220	19910	19910	19910	19910	0
243	20241028	151000	294180220	19910	19910	19910	19910	0
244	20241028	150900	294180220	19910	19910	19910	19910	0
245	20241028	150800	294180220	19910	19910	19910	19910	0
246	20241028	150700	294180220	19910	19910	19910	19910	0
247	20241028	150600	294180220	19910	19910	19910	19910	0
248	20241028	150500	294180220	19910	19910	19910	19910	6
249	20241028	150400	294060760	19910	19910	19910	19910	1
250	20241028	150300	294040850	19910	19910	19910	19910	0
251	20241028	150200	294040850	19910	19910	19910	19910	0
252	20241028	150100	294040850	19910	19910	19910	19900	8
253	20241028	150000	293881590	19900	19890	19900	19890	24
254	20241028	145900	293404010	19900	19900	19900	19900	3
255	20241028	145800	293344310	19920	19920	19920	19920	0
256	20241028	145700	293344310	19920	19920	19920	19920	0
257	20241028	145600	293344310	19920	19920	19920	19920	0
258	20241028	145500	293344310	19920	19920	19920	19920	0
259	20241028	145400	293344310	19920	19920	19920	19920	0
260	20241028	145300	293344310	19920	19920	19920	19920	0
261	20241028	145200	293344310	19920	19920	19920	19920	0
262	20241028	145100	293344310	19920	19920	19920	19920	0
263	20241028	145000	293344310	19920	19920	19920	19920	0
264	20241028	144900	293344310	19920	19920	19920	19920	0
265	20241028	144800	293344310	19920	19920	19920	19920	0
266	20241028	144700	293344310	19920	19920	19920	19920	0
267	20241028	144600	293344310	19920	19920	19920	19920	0
268	20241028	144500	293344310	19920	19920	19920	19920	0
269	20241028	144400	293344310	19920	19920	19920	19920	0
270	20241028	144300	293344310	19920	19920	19920	19920	0
271	20241028	144200	293344310	19920	19920	19920	19920	0
272	20241028	144100	293344310	19920	19920	19920	19920	0
273	20241028	144000	293344310	19920	19920	19920	19920	0
274	20241028	143900	293344310	19920	19920	19920	19920	0
275	20241028	143800	293344310	19920	19920	19920	19920	0
276	20241028	143700	293344310	19920	19920	19920	19920	0
277	20241028	143600	293344310	19920	19920	19920	19920	0
278	20241028	143500	293344310	19920	19920	19920	19920	0
279	20241028	143400	293344310	19920	19920	19920	19920	0
280	20241028	143300	293344310	19920	19920	19920	19920	0
281	20241028	143200	293344310	19920	19920	19920	19920	0
282	20241028	143100	293344310	19920	19920	19920	19920	0
283	20241028	143000	293344310	19920	19920	19920	19920	1
284	20241028	142900	293324390	19920	19920	19920	19920	4
285	20241028	142800	293244710	19930	19930	19930	19930	0
286	20241028	142700	293244710	19930	19930	19930	19930	0
287	20241028	142600	293244710	19930	19930	19930	19930	0
288	20241028	142500	293244710	19930	19930	19930	19930	0
289	20241028	142400	293244710	19930	19930	19930	19930	0
290	20241028	142300	293244710	19930	19930	19930	19930	0
291	20241028	142200	293244710	19930	19930	19930	19930	0
292	20241028	142100	293244710	19930	19930	19930	19930	60
293	20241028	142000	292048910	19930	19820	19930	19820	101
294	20241028	141900	290046980	19810	19810	19810	19810	553
295	20241028	141800	279092050	19930	19930	19930	19930	0
296	20241028	141700	279092050	19930	19930	19930	19930	0
297	20241028	141600	279092050	19930	19930	19930	19930	0
298	20241028	141500	279092050	19930	19930	19930	19930	0
299	20241028	141400	279092050	19930	19930	19930	19930	0
300	20241028	141300	279092050	19930	19930	19930	19930	11
301	20241028	141200	278872820	19800	19800	19800	19800	110
302	20241028	141100	276694820	19880	19880	19880	19880	40
303	20241028	141000	275899620	19970	19970	19970	19970	0
304	20241028	140900	275899620	19970	19970	19970	19970	0
305	20241028	140800	275899620	19970	19970	19970	19970	0
306	20241028	140700	275899620	19970	19960	19970	19960	50
307	20241028	140600	274901420	19970	19970	19970	19970	0
308	20241028	140500	274901420	19970	19970	19970	19970	0
309	20241028	140400	274901420	19970	19970	19970	19970	0
310	20241028	140300	274901420	19970	19970	19970	19970	1
311	20241028	140200	274881450	19950	19950	19950	19950	50
312	20241028	140100	273883950	19950	19950	19950	19950	4
313	20241028	140000	273804150	19890	19890	19890	19890	1
314	20241028	135900	273784260	19890	19880	19890	19880	102
315	20241028	135800	271756310	19880	19880	19880	19880	2
316	20241028	135700	271716550	19870	19870	19870	19870	0
317	20241028	135600	271716550	19870	19850	19870	19850	236
318	20241028	135500	267029170	19850	19850	19850	19850	0
319	20241028	135400	267029170	19850	19850	19850	19810	28
320	20241028	135300	266474410	19810	19850	19850	19810	122
321	20241028	135200	264057110	19850	19850	19850	19850	0
322	20241028	135100	264057110	19850	19850	19850	19850	0
323	20241028	135000	264057110	19850	19850	19850	19850	0
324	20241028	134900	264057110	19850	19850	19850	19850	14
325	20241028	134800	263779210	19850	19850	19850	19850	0
326	20241028	134700	263779210	19850	19850	19850	19850	0
327	20241028	134600	263779210	19850	19850	19850	19850	0
328	20241028	134500	263779210	19850	19850	19850	19850	0
329	20241028	134400	263779210	19850	19850	19850	19850	0
330	20241028	134300	263779210	19850	19850	19850	19850	0
331	20241028	134200	263779210	19850	19850	19850	19850	0
332	20241028	134100	263779210	19850	19850	19850	19850	2
333	20241028	134000	263739510	19810	19810	19810	19810	53
334	20241028	133900	262689580	19810	19770	19810	19770	97
335	20241028	133800	260771210	19770	19780	19780	19770	236
336	20241028	133700	256103180	19800	19800	19800	19800	0
337	20241028	133600	256103180	19800	19800	19800	19800	0
338	20241028	133500	256103180	19800	19800	19800	19800	8
339	20241028	133400	255944780	19810	19810	19810	19810	0
340	20241028	133300	255944780	19810	19810	19810	19800	475
341	20241028	133200	246539750	19800	19810	19810	19800	190
342	20241028	133100	242776470	19870	19870	19870	19870	0
343	20241028	133000	242776470	19870	19870	19870	19870	0
344	20241028	132900	242776470	19870	19870	19870	19870	0
345	20241028	132800	242776470	19870	19870	19870	19870	0
346	20241028	132700	242776470	19870	19870	19870	19870	0
347	20241028	132600	242776470	19870	19870	19870	19870	0
348	20241028	132500	242776470	19870	19870	19870	19870	0
349	20241028	132400	242776470	19870	19870	19870	19870	0
350	20241028	132300	242776470	19870	19870	19870	19870	0
351	20241028	132200	242776470	19870	19870	19870	19870	40
352	20241028	132100	241981670	19880	19880	19880	19880	0
353	20241028	132000	241981670	19880	19880	19880	19880	0
354	20241028	131900	241981670	19880	19880	19880	19880	45
355	20241028	131800	241087070	19880	19880	19880	19880	5
356	20241028	131700	240987670	19880	19880	19880	19880	0
357	20241028	131600	240987670	19880	19880	19880	19880	0
358	20241028	131500	240987670	19880	19880	19880	19880	0
359	20241028	131400	240987670	19880	19880	19880	19880	0
360	20241028	131300	240987670	19880	19880	19880	19880	0
361	20241028	131200	240987670	19880	19880	19880	19880	0
362	20241028	131100	240987670	19880	19880	19880	19880	6
363	20241028	131000	240868390	19880	19880	19880	19880	0
364	20241028	130900	240868390	19880	19880	19880	19880	1
365	20241028	130800	240848510	19840	19840	19840	19840	1
366	20241028	130700	240828670	19840	19780	19840	19780	1106
367	20241028	130600	218939890	19780	19780	19780	19780	0
368	20241028	130500	218939890	19780	19780	19780	19780	0
369	20241028	130400	218939890	19780	19770	19780	19770	484
370	20241028	130300	209370760	19770	19770	19770	19770	5
371	20241028	130200	209271910	19770	19770	19770	19770	0
372	20241028	130100	209271910	19770	19770	19770	19770	0
373	20241028	130000	209271910	19770	19770	19770	19770	0
374	20241028	125900	209271910	19770	19770	19770	19770	0
375	20241028	125800	209271910	19770	19770	19770	19770	0
376	20241028	125700	209271910	19770	19770	19770	19770	1
377	20241028	125600	209252140	19760	19750	19760	19750	100
378	20241028	125500	207276170	19760	19760	19760	19760	0
379	20241028	125400	207276170	19760	19760	19760	19760	0
380	20241028	125300	207276170	19760	19760	19760	19760	44
381	20241028	125200	206406730	19760	19760	19760	19760	0
382	20241028	125100	206406730	19760	19760	19760	19760	0
383	20241028	125000	206406730	19760	19760	19760	19760	0
384	20241028	124900	206406730	19760	19760	19760	19760	0
385	20241028	124800	206406730	19760	19760	19760	19760	0
386	20241028	124700	206406730	19760	19760	19760	19760	0
387	20241028	124600	206406730	19760	19760	19760	19760	0
388	20241028	124500	206406730	19760	19760	19760	19760	0
389	20241028	124400	206406730	19760	19760	19760	19760	0
390	20241028	124300	206406730	19760	19700	19760	19700	52
391	20241028	124200	205380770	19660	19660	19660	19660	2557
392	20241028	124100	155110150	19650	19650	19650	19650	76
393	20241028	124000	153616750	19650	19650	19650	19650	2
394	20241028	123900	153577450	19600	19600	19600	19600	0
395	20241028	123800	153577450	19600	19600	19600	19600	0
396	20241028	123700	153577450	19600	19600	19600	19600	0
397	20241028	123600	153577450	19600	19600	19600	19600	11
398	20241028	123500	153361850	19650	19650	19650	19650	1
399	20241028	123400	153342200	19650	19650	19650	19650	0
400	20241028	123300	153342200	19650	19650	19650	19650	0
401	20241028	123200	153342200	19650	19650	19650	19650	0
402	20241028	123100	153342200	19650	19600	19650	19600	2
403	20241028	123000	153302950	19640	19640	19640	19640	0
404	20241028	122900	153302950	19640	19640	19640	19640	114
405	20241028	122800	151063990	19640	19640	19640	19640	186
406	20241028	122700	147410950	19630	19630	19630	19630	0
407	20241028	122600	147410950	19630	19630	19630	19630	19
408	20241028	122500	147037980	19630	19630	19630	19630	0
409	20241028	122400	147037980	19630	19630	19630	19630	0
410	20241028	122300	147037980	19630	19630	19630	19630	0
411	20241028	122200	147037980	19630	19630	19630	19630	0
412	20241028	122100	147037980	19630	19630	19630	19630	0
413	20241028	122000	147037980	19630	19630	19630	19630	40
414	20241028	121900	146252780	19640	19640	19640	19640	5
415	20241028	121800	146154580	19640	19640	19640	19640	0
416	20241028	121700	146154580	19640	19640	19640	19640	0
417	20241028	121600	146154580	19640	19640	19640	19640	0
418	20241028	121500	146154580	19640	19640	19640	19640	60
419	20241028	121400	144976180	19630	19630	19630	19630	0
420	20241028	121300	144976180	19630	19630	19630	19630	0
421	20241028	121200	144976180	19630	19630	19630	19630	0
422	20241028	121100	144976180	19630	19630	19630	19630	0
423	20241028	121000	144976180	19630	19630	19630	19630	0
424	20241028	120900	144976180	19630	19630	19630	19630	2
425	20241028	120800	144936920	19600	19600	19600	19600	123
426	20241028	120700	142526120	19650	19650	19650	19650	0
427	20241028	120600	142526120	19650	19650	19650	19650	0
428	20241028	120500	142526120	19650	19650	19650	19650	25
429	20241028	120400	142034870	19650	19650	19650	19650	0
430	20241028	120300	142034870	19650	19650	19650	19650	0
431	20241028	120200	142034870	19650	19650	19650	19650	0
432	20241028	120100	142034870	19650	19650	19650	19650	0
433	20241028	120000	142034870	19650	19650	19650	19650	0
434	20241028	115900	142034870	19650	19650	19650	19650	0
435	20241028	115800	142034870	19650	19650	19650	19650	0
436	20241028	115700	142034870	19650	19650	19650	19650	1
437	20241028	115600	142015220	19600	19600	19600	19600	0
438	20241028	115500	142015220	19600	19600	19600	19600	1
439	20241028	115400	141995620	19610	19610	19610	19610	0
440	20241028	115300	141995620	19610	19610	19610	19610	7
441	20241028	115200	141858350	19620	19620	19620	19620	0
442	20241028	115100	141858350	19620	19620	19620	19620	60
443	20241028	115000	140681150	19630	19630	19630	19630	0
444	20241028	114900	140681150	19630	19640	19640	19630	29
445	20241028	114800	140111790	19630	19630	19630	19630	0
446	20241028	114700	140111790	19630	19630	19630	19630	23
447	20241028	114600	139660300	19660	19660	19660	19660	0
448	20241028	114500	139660300	19660	19660	19660	19660	0
449	20241028	114400	139660300	19660	19660	19660	19660	475
450	20241028	114300	130321800	19710	19710	19710	19710	2
451	20241028	114200	130282380	19660	19660	19660	19660	0
452	20241028	114100	130282380	19660	19660	19660	19660	55
453	20241028	114000	129201080	19660	19660	19660	19660	0
454	20241028	113900	129201080	19660	19660	19660	19660	0
455	20241028	113800	129201080	19660	19660	19660	19660	0
456	20241028	113700	129201080	19660	19660	19660	19660	0
457	20241028	113600	129201080	19660	19660	19660	19660	0
458	20241028	113500	129201080	19660	19660	19660	19660	0
459	20241028	113400	129201080	19660	19660	19660	19660	2
460	20241028	113300	129161760	19630	19630	19630	19630	0
461	20241028	113200	129161760	19630	19630	19630	19630	0
462	20241028	113100	129161760	19630	19630	19630	19630	94
463	20241028	113000	127316540	19630	19630	19630	19630	78
464	20241028	112900	125785400	19630	19630	19630	19630	10
465	20241028	112800	125589100	19630	19630	19630	19630	0
466	20241028	112700	125589100	19630	19630	19630	19630	0
467	20241028	112600	125589100	19630	19630	19630	19630	0
468	20241028	112500	125589100	19630	19630	19630	19630	21
469	20241028	112400	125176870	19580	19590	19590	19580	91
470	20241028	112300	123395000	19610	19610	19610	19610	0
471	20241028	112200	123395000	19610	19610	19610	19610	0
472	20241028	112100	123395000	19610	19610	19610	19610	0
473	20241028	112000	123395000	19610	19610	19610	19610	0
474	20241028	111900	123395000	19610	19610	19610	19610	0
475	20241028	111800	123395000	19610	19610	19610	19610	0
476	20241028	111700	123395000	19610	19610	19610	19610	0
477	20241028	111600	123395000	19610	19610	19610	19610	0
478	20241028	111500	123395000	19610	19610	19610	19610	0
479	20241028	111400	123395000	19610	19610	19610	19610	54
480	20241028	111300	122336060	19610	19610	19610	19610	0
481	20241028	111200	122336060	19610	19610	19610	19610	99
482	20241028	111100	120394670	19590	19590	19590	19590	0
483	20241028	111000	120394670	19590	19590	19590	19590	0
484	20241028	110900	120394670	19590	19590	19590	19590	26
485	20241028	110800	119885330	19630	19630	19630	19630	0
486	20241028	110700	119885330	19630	19630	19630	19630	0
487	20241028	110600	119885330	19630	19630	19630	19630	0
488	20241028	110500	119885330	19630	19630	19630	19630	0
489	20241028	110400	119885330	19630	19630	19630	19630	0
490	20241028	110300	119885330	19630	19630	19630	19630	2
491	20241028	110200	119846070	19660	19660	19660	19660	0
492	20241028	110100	119846070	19660	19660	19660	19660	0
493	20241028	110000	119846070	19660	19660	19660	19660	0
494	20241028	105900	119846070	19660	19660	19660	19660	0
495	20241028	105800	119846070	19660	19660	19660	19660	0
496	20241028	105700	119846070	19660	19660	19660	19660	1
497	20241028	105600	119826410	19560	19600	19600	19560	466
498	20241028	105500	110706760	19600	19650	19650	19600	120
499	20241028	105400	108354060	19650	19650	19650	19650	0
500	20241028	105300	108354060	19650	19650	19650	19650	0
501	20241028	105200	108354060	19650	19650	19650	19650	8
502	20241028	105100	108196860	19650	19650	19650	19650	0
503	20241028	105000	108196860	19650	19650	19650	19650	55
504	20241028	104900	107116110	19650	19650	19650	19650	5
505	20241028	104800	107017860	19650	19650	19650	19650	0
506	20241028	104700	107017860	19650	19600	19650	19600	4
507	20241028	104600	106939310	19600	19600	19600	19600	0
508	20241028	104500	106939310	19600	19600	19600	19600	0
509	20241028	104400	106939310	19600	19600	19600	19600	0
510	20241028	104300	106939310	19600	19600	19600	19600	0
511	20241028	104200	106939310	19600	19600	19600	19600	14
512	20241028	104100	106664910	19650	19650	19650	19650	0
513	20241028	104000	106664910	19650	19650	19650	19650	0
514	20241028	103900	106664910	19650	19650	19650	19650	0
515	20241028	103800	106664910	19650	19650	19650	19650	10
516	20241028	103700	106468410	19650	19650	19650	19650	0
517	20241028	103600	106468410	19650	19650	19650	19650	0
518	20241028	103500	106468410	19650	19650	19650	19650	0
519	20241028	103400	106468410	19650	19650	19650	19650	35
520	20241028	103300	105780660	19590	19590	19590	19590	10
521	20241028	103200	105584760	19580	19580	19580	19580	0
522	20241028	103100	105584760	19580	19580	19580	19580	0
523	20241028	103000	105584760	19580	19580	19580	19580	0
524	20241028	102900	105584760	19580	19580	19580	19580	0
525	20241028	102800	105584760	19580	19580	19580	19580	0
526	20241028	102700	105584760	19580	19580	19580	19580	0
527	20241028	102600	105584760	19580	19580	19580	19580	0
528	20241028	102500	105584760	19580	19580	19580	19580	0
529	20241028	102400	105584760	19580	19580	19580	19580	0
530	20241028	102300	105584760	19580	19580	19580	19580	40
531	20241028	102200	104801560	19590	19590	19590	19590	0
532	20241028	102100	104801560	19590	19570	19590	19570	50
533	20241028	102000	103822080	19560	19560	19560	19560	0
534	20241028	101900	103822080	19560	19560	19560	19560	0
535	20241028	101800	103822080	19560	19560	19560	19560	1
536	20241028	101700	103802520	19550	19550	19550	19550	2
537	20241028	101600	103763420	19550	19550	19590	19550	9
538	20241028	101500	103587430	19550	19560	19560	19550	568
539	20241028	101400	92481670	19570	19570	19570	19570	0
540	20241028	101300	92481670	19570	19570	19570	19570	50
541	20241028	101200	91503170	19570	19570	19570	19570	0
542	20241028	101100	91503170	19570	19570	19570	19570	0
543	20241028	101000	91503170	19570	19650	19650	19570	36
544	20241028	100900	90798490	19570	19590	19590	19570	255
545	20241028	100800	85805140	19650	19650	19650	19650	0
546	20241028	100700	85805140	19650	19600	19650	19600	62
547	20241028	100600	84589890	19650	19640	19650	19640	172
548	20241028	100500	81210580	19600	19600	19600	19600	53
549	20241028	100400	80171780	19600	19600	19600	19600	0
550	20241028	100300	80171780	19600	19600	19600	19600	0
551	20241028	100200	80171780	19600	19600	19600	19600	47
552	20241028	100100	79250580	19640	19640	19640	19640	2
553	20241028	100000	79211300	19640	19640	19640	19640	100
554	20241028	095900	77247300	19590	19630	19640	19590	196
555	20241028	095800	73407490	19610	19610	19630	19610	31
556	20241028	095700	72799080	19610	19600	19610	19600	36
557	20241028	095600	72093180	19600	19600	19600	19600	54
558	20241028	095500	71034780	19600	19600	19600	19600	0
559	20241028	095400	71034780	19600	19600	19600	19600	1
560	20241028	095300	71015180	19550	19560	19560	19550	171
561	20241028	095200	67671970	19560	19570	19570	19560	120
562	20241028	095100	65324100	19600	19600	19600	19600	0
563	20241028	095000	65324100	19600	19600	19600	19600	0
564	20241028	094900	65324100	19600	19600	19600	19600	6
565	20241028	094800	65206500	19600	19600	19600	19600	0
566	20241028	094700	65206500	19600	19600	19600	19600	7
567	20241028	094600	65069300	19600	19600	19600	19600	0
568	20241028	094500	65069300	19600	19600	19600	19600	0
569	20241028	094400	65069300	19600	19600	19600	19600	1
570	20241028	094300	65049700	19600	19600	19600	19600	1
571	20241028	094200	65030100	19600	19530	19600	19530	244
572	20241028	094100	60259270	19530	19570	19570	19530	143
573	20241028	094000	57463830	19580	19620	19620	19580	478
574	20241028	093900	48096320	19630	19650	19650	19630	206
575	20241028	093800	44049650	19660	19670	19670	19660	33
576	20241028	093700	43400800	19730	19730	19730	19730	1
577	20241028	093600	43381070	19730	19710	19730	19710	350
578	20241028	093500	36477190	19680	19680	19680	19680	0
579	20241028	093400	36477190	19680	19690	19690	19680	30
580	20241028	093300	35886780	19720	19720	19720	19720	0
581	20241028	093200	35886780	19720	19720	19720	19720	5
582	20241028	093100	35788180	19720	19720	19720	19720	10
583	20241028	093000	35590980	19720	19720	19720	19720	2
584	20241028	092900	35551540	19720	19720	19730	19680	37
585	20241028	092800	34823160	19670	19680	19680	19670	68
586	20241028	092700	33485560	19730	19730	19730	19730	1
587	20241028	092600	33465830	19680	19680	19680	19680	100
588	20241028	092500	31497830	19760	19760	19760	19760	100
589	20241028	092400	29521830	19760	19760	19760	19760	120
590	20241028	092300	27150630	19760	19760	19760	19760	0
591	20241028	092200	27150630	19760	19760	19760	19760	0
592	20241028	092100	27150630	19760	19760	19760	19760	0
593	20241028	092000	27150630	19760	19760	19760	19760	6
594	20241028	091900	27032070	19760	19740	19760	19740	124
595	20241028	091800	24583090	19750	19650	19750	19650	5
596	20241028	091700	24484740	19740	19740	19740	19740	140
597	20241028	091600	21721140	19760	19760	19760	19760	80
598	20241028	091500	20140340	19770	19740	19770	19740	559
599	20241028	091400	9096410	19740	19740	19740	19740	0
600	20241028	091300	9096410	19740	19740	19740	19740	0
601	20241028	091200	9096410	19740	19740	19740	19740	0
602	20241028	091100	9096410	19740	19740	19740	19740	1
603	20241028	091000	9076670	19740	19740	19740	19740	3
604	20241028	090900	9017450	19700	19700	19700	19700	0
605	20241028	090800	9017450	19700	19700	19700	19700	53
606	20241028	090700	7973350	19770	19770	19770	19770	0
607	20241028	090600	7973350	19770	19770	19770	19770	0
608	20241028	090500	7973350	19770	19770	19770	19770	2
609	20241028	090400	7933810	19770	19770	19770	19770	0
610	20241028	090300	7933810	19770	19770	19770	19770	3
611	20241028	090200	7874500	19700	19720	19720	19700	71
612	20241028	090100	6474520	19720	19720	19720	19720	35
613	20241028	090000	5784320	19720	19780	19790	19700	292