KissMeData/219130/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204600	440129420	19180	19180	19180	19180	649
3	20241004	204500	440129420	19180	19180	19180	19180	0
4	20241004	204400	440129420	19180	19180	19180	19180	0
5	20241004	204300	440129420	19180	19180	19180	19180	0
6	20241004	204200	440129420	19180	19180	19180	19180	0
7	20241004	204100	440129420	19180	19180	19180	19180	0
8	20241004	204000	440129420	19180	19180	19180	19180	0
9	20241004	203900	440129420	19180	19180	19180	19180	0
10	20241004	203800	440129420	19180	19180	19180	19180	0
11	20241004	203700	440129420	19180	19180	19180	19180	0
12	20241004	203600	440129420	19180	19180	19180	19180	0
13	20241004	203500	440129420	19180	19180	19180	19180	0
14	20241004	203400	440129420	19180	19180	19180	19180	0
15	20241004	203300	440129420	19180	19180	19180	19180	0
16	20241004	203200	440129420	19180	19180	19180	19180	0
17	20241004	203100	440129420	19180	19180	19180	19180	0
18	20241004	203000	440129420	19180	19180	19180	19180	0
19	20241004	202900	440129420	19180	19180	19180	19180	0
20	20241004	202800	440129420	19180	19180	19180	19180	0
21	20241004	202700	440129420	19180	19180	19180	19180	0
22	20241004	202600	440129420	19180	19180	19180	19180	0
23	20241004	202500	440129420	19180	19180	19180	19180	0
24	20241004	202400	440129420	19180	19180	19180	19180	0
25	20241004	202300	440129420	19180	19180	19180	19180	0
26	20241004	202200	440129420	19180	19180	19180	19180	0
27	20241004	202100	440129420	19180	19180	19180	19180	0
28	20241004	202000	440129420	19180	19180	19180	19180	0
29	20241004	201900	440129420	19180	19180	19180	19180	0
30	20241004	201800	440129420	19180	19180	19180	19180	0
31	20241004	201700	440129420	19180	19180	19180	19180	0
32	20241004	201600	440129420	19180	19180	19180	19180	649
33	20241004	201500	440129420	19180	19180	19180	19180	0
34	20241004	201400	440129420	19180	19180	19180	19180	0
35	20241004	201300	440129420	19180	19180	19180	19180	0
36	20241004	201200	440129420	19180	19180	19180	19180	0
37	20241004	201100	440129420	19180	19180	19180	19180	0
38	20241004	201000	440129420	19180	19180	19180	19180	0
39	20241004	200900	440129420	19180	19180	19180	19180	0
40	20241004	200800	440129420	19180	19180	19180	19180	0
41	20241004	200700	440129420	19180	19180	19180	19180	0
42	20241004	200600	440129420	19180	19180	19180	19180	0
43	20241004	200500	440129420	19180	19180	19180	19180	0
44	20241004	200400	440129420	19180	19180	19180	19180	0
45	20241004	200300	440129420	19180	19180	19180	19180	0
46	20241004	200200	440129420	19180	19180	19180	19180	0
47	20241004	200100	440129420	19180	19180	19180	19180	0
48	20241004	200000	440129420	19180	19180	19180	19180	0
49	20241004	195900	440129420	19180	19180	19180	19180	0
50	20241004	195800	440129420	19180	19180	19180	19180	0
51	20241004	195700	440129420	19180	19180	19180	19180	0
52	20241004	195600	440129420	19180	19180	19180	19180	0
53	20241004	195500	440129420	19180	19180	19180	19180	0
54	20241004	195400	440129420	19180	19180	19180	19180	0
55	20241004	195300	440129420	19180	19180	19180	19180	0
56	20241004	195200	440129420	19180	19180	19180	19180	0
57	20241004	195100	440129420	19180	19180	19180	19180	0
58	20241004	195000	440129420	19180	19180	19180	19180	0
59	20241004	194900	440129420	19180	19180	19180	19180	0
60	20241004	194800	440129420	19180	19180	19180	19180	0
61	20241004	194700	440129420	19180	19180	19180	19180	0
62	20241004	194600	440129420	19180	19180	19180	19180	649
63	20241004	194500	440129420	19180	19180	19180	19180	0
64	20241004	194400	440129420	19180	19180	19180	19180	0
65	20241004	194300	440129420	19180	19180	19180	19180	0
66	20241004	194200	440129420	19180	19180	19180	19180	0
67	20241004	194100	440129420	19180	19180	19180	19180	0
68	20241004	194000	440129420	19180	19180	19180	19180	0
69	20241004	193900	440129420	19180	19180	19180	19180	0
70	20241004	193800	440129420	19180	19180	19180	19180	0
71	20241004	193700	440129420	19180	19180	19180	19180	0
72	20241004	193600	440129420	19180	19180	19180	19180	0
73	20241004	193500	440129420	19180	19180	19180	19180	0
74	20241004	193400	440129420	19180	19180	19180	19180	0
75	20241004	193300	440129420	19180	19180	19180	19180	0
76	20241004	193200	440129420	19180	19180	19180	19180	0
77	20241004	193100	440129420	19180	19180	19180	19180	0
78	20241004	193000	440129420	19180	19180	19180	19180	0
79	20241004	192900	440129420	19180	19180	19180	19180	0
80	20241004	192800	440129420	19180	19180	19180	19180	0
81	20241004	192700	440129420	19180	19180	19180	19180	0
82	20241004	192600	440129420	19180	19180	19180	19180	0
83	20241004	192500	440129420	19180	19180	19180	19180	0
84	20241004	192400	440129420	19180	19180	19180	19180	0
85	20241004	192300	440129420	19180	19180	19180	19180	0
86	20241004	192200	440129420	19180	19180	19180	19180	0
87	20241004	192100	440129420	19180	19180	19180	19180	0
88	20241004	192000	440129420	19180	19180	19180	19180	0
89	20241004	191900	440129420	19180	19180	19180	19180	0
90	20241004	191800	440129420	19180	19180	19180	19180	0
91	20241004	191700	440129420	19180	19180	19180	19180	0
92	20241004	191600	440129420	19180	19180	19180	19180	649
93	20241004	191500	440129420	19180	19180	19180	19180	0
94	20241004	191400	440129420	19180	19180	19180	19180	0
95	20241004	191300	440129420	19180	19180	19180	19180	0
96	20241004	191200	440129420	19180	19180	19180	19180	0
97	20241004	191100	440129420	19180	19180	19180	19180	0
98	20241004	191000	440129420	19180	19180	19180	19180	0
99	20241004	190900	440129420	19180	19180	19180	19180	0
100	20241004	190800	440129420	19180	19180	19180	19180	0
101	20241004	190700	440129420	19180	19180	19180	19180	0
102	20241004	190600	440129420	19180	19180	19180	19180	0
103	20241004	190500	440129420	19180	19180	19180	19180	0
104	20241004	190400	440129420	19180	19180	19180	19180	0
105	20241004	190300	440129420	19180	19180	19180	19180	0
106	20241004	190200	440129420	19180	19180	19180	19180	0
107	20241004	190100	440129420	19180	19180	19180	19180	0
108	20241004	190000	440129420	19180	19180	19180	19180	0
109	20241004	185900	440129420	19180	19180	19180	19180	0
110	20241004	185800	440129420	19180	19180	19180	19180	0
111	20241004	185700	440129420	19180	19180	19180	19180	0
112	20241004	185600	440129420	19180	19180	19180	19180	0
113	20241004	185500	440129420	19180	19180	19180	19180	0
114	20241004	185400	440129420	19180	19180	19180	19180	0
115	20241004	185300	440129420	19180	19180	19180	19180	0
116	20241004	185200	440129420	19180	19180	19180	19180	0
117	20241004	185100	440129420	19180	19180	19180	19180	0
118	20241004	185000	440129420	19180	19180	19180	19180	0
119	20241004	184900	440129420	19180	19180	19180	19180	0
120	20241004	184800	440129420	19180	19180	19180	19180	0
121	20241004	184700	440129420	19180	19180	19180	19180	0
122	20241004	184600	440129420	19180	19180	19180	19180	649
123	20241004	184500	440129420	19180	19180	19180	19180	0
124	20241004	184400	440129420	19180	19180	19180	19180	0
125	20241004	184300	440129420	19180	19180	19180	19180	0
126	20241004	184200	440129420	19180	19180	19180	19180	0
127	20241004	184100	440129420	19180	19180	19180	19180	0
128	20241004	184000	440129420	19180	19180	19180	19180	0
129	20241004	183900	440129420	19180	19180	19180	19180	0
130	20241004	183800	440129420	19180	19180	19180	19180	0
131	20241004	183700	440129420	19180	19180	19180	19180	0
132	20241004	183600	440129420	19180	19180	19180	19180	0
133	20241004	183500	440129420	19180	19180	19180	19180	0
134	20241004	183400	440129420	19180	19180	19180	19180	0
135	20241004	183300	440129420	19180	19180	19180	19180	0
136	20241004	183200	440129420	19180	19180	19180	19180	0
137	20241004	183100	440129420	19180	19180	19180	19180	0
138	20241004	183000	440129420	19180	19180	19180	19180	0
139	20241004	182900	440129420	19180	19180	19180	19180	0
140	20241004	182800	440129420	19180	19180	19180	19180	0
141	20241004	182700	440129420	19180	19180	19180	19180	0
142	20241004	182600	440129420	19180	19180	19180	19180	0
143	20241004	182500	440129420	19180	19180	19180	19180	0
144	20241004	182400	440129420	19180	19180	19180	19180	0
145	20241004	182300	440129420	19180	19180	19180	19180	0
146	20241004	182200	440129420	19180	19180	19180	19180	0
147	20241004	182100	440129420	19180	19180	19180	19180	0
148	20241004	182000	440129420	19180	19180	19180	19180	0
149	20241004	181900	440129420	19180	19180	19180	19180	0
150	20241004	181800	440129420	19180	19180	19180	19180	0
151	20241004	181700	440129420	19180	19180	19180	19180	0
152	20241004	181600	440129420	19180	19180	19180	19180	649
153	20241004	181500	440129420	19180	19180	19180	19180	0
154	20241004	181400	440129420	19180	19180	19180	19180	0
155	20241004	181300	440129420	19180	19180	19180	19180	0
156	20241004	181200	440129420	19180	19180	19180	19180	0
157	20241004	181100	440129420	19180	19180	19180	19180	0
158	20241004	181000	440129420	19180	19180	19180	19180	0
159	20241004	180900	440129420	19180	19180	19180	19180	0
160	20241004	180800	440129420	19180	19180	19180	19180	0
161	20241004	180700	440129420	19180	19180	19180	19180	0
162	20241004	180600	440129420	19180	19180	19180	19180	0
163	20241004	180500	440129420	19180	19180	19180	19180	0
164	20241004	180400	440129420	19180	19180	19180	19180	0
165	20241004	180300	440129420	19180	19180	19180	19180	0
166	20241004	180200	440129420	19180	19180	19180	19180	0
167	20241004	180100	440129420	19180	19180	19180	19180	0
168	20241004	180000	440129420	19180	19180	19180	19180	0
169	20241004	175900	440129420	19180	19180	19180	19180	0
170	20241004	175800	440129420	19180	19180	19180	19180	0
171	20241004	175700	440129420	19180	19180	19180	19180	0
172	20241004	175600	440129420	19180	19180	19180	19180	0
173	20241004	175500	440129420	19180	19180	19180	19180	0
174	20241004	175400	440129420	19180	19180	19180	19180	0
175	20241004	175300	440129420	19180	19180	19180	19180	0
176	20241004	175200	440129420	19180	19180	19180	19180	0
177	20241004	175100	440129420	19180	19180	19180	19180	0
178	20241004	175000	440129420	19180	19180	19180	19180	0
179	20241004	174900	440129420	19180	19180	19180	19180	0
180	20241004	174800	440129420	19180	19180	19180	19180	0
181	20241004	174700	440129420	19180	19180	19180	19180	0
182	20241004	174600	440129420	19180	19180	19180	19180	649
183	20241004	174500	440129420	19180	19180	19180	19180	0
184	20241004	174400	440129420	19180	19180	19180	19180	0
185	20241004	174300	440129420	19180	19180	19180	19180	0
186	20241004	174200	440129420	19180	19180	19180	19180	0
187	20241004	174100	440129420	19180	19180	19180	19180	0
188	20241004	174000	440129420	19180	19180	19180	19180	0
189	20241004	173900	440129420	19180	19180	19180	19180	0
190	20241004	173800	440129420	19180	19180	19180	19180	0
191	20241004	173700	440129420	19180	19180	19180	19180	0
192	20241004	173600	440129420	19180	19180	19180	19180	0
193	20241004	173500	440129420	19180	19180	19180	19180	0
194	20241004	173400	440129420	19180	19180	19180	19180	0
195	20241004	173300	440129420	19180	19180	19180	19180	0
196	20241004	173200	440129420	19180	19180	19180	19180	0
197	20241004	173100	440129420	19180	19180	19180	19180	0
198	20241004	173000	440129420	19180	19180	19180	19180	0
199	20241004	172900	440129420	19180	19180	19180	19180	0
200	20241004	172800	440129420	19180	19180	19180	19180	0
201	20241004	172700	440129420	19180	19180	19180	19180	0
202	20241004	172600	440129420	19180	19180	19180	19180	0
203	20241004	172500	440129420	19180	19180	19180	19180	0
204	20241004	172400	440129420	19180	19180	19180	19180	0
205	20241004	172300	440129420	19180	19180	19180	19180	0
206	20241004	172200	440129420	19180	19180	19180	19180	0
207	20241004	172100	440129420	19180	19180	19180	19180	0
208	20241004	172000	440129420	19180	19180	19180	19180	0
209	20241004	171900	440129420	19180	19180	19180	19180	0
210	20241004	171800	440129420	19180	19180	19180	19180	0
211	20241004	171700	440129420	19180	19180	19180	19180	0
212	20241004	171600	440129420	19180	19180	19180	19180	649
213	20241004	171500	440129420	19180	19180	19180	19180	0
214	20241004	171400	440129420	19180	19180	19180	19180	0
215	20241004	171300	440129420	19180	19180	19180	19180	0
216	20241004	171200	440129420	19180	19180	19180	19180	0
217	20241004	171100	440129420	19180	19180	19180	19180	0
218	20241004	171000	440129420	19180	19180	19180	19180	0
219	20241004	170900	440129420	19180	19180	19180	19180	0
220	20241004	170800	440129420	19180	19180	19180	19180	0
221	20241004	170700	440129420	19180	19180	19180	19180	0
222	20241004	170600	440129420	19180	19180	19180	19180	0
223	20241004	170500	440129420	19180	19180	19180	19180	0
224	20241004	170400	440129420	19180	19180	19180	19180	0
225	20241004	170300	440129420	19180	19180	19180	19180	0
226	20241004	170200	440129420	19180	19180	19180	19180	0
227	20241004	170100	440129420	19180	19180	19180	19180	0
228	20241004	170000	440129420	19180	19180	19180	19180	0
229	20241004	165900	440129420	19180	19180	19180	19180	0
230	20241004	165800	440129420	19180	19180	19180	19180	0
231	20241004	165700	440129420	19180	19180	19180	19180	0
232	20241004	165600	440129420	19180	19180	19180	19180	0
233	20241004	165500	440129420	19180	19180	19180	19180	0
234	20241004	165400	440129420	19180	19180	19180	19180	0
235	20241004	165300	440129420	19180	19180	19180	19180	0
236	20241004	165200	440129420	19180	19180	19180	19180	0
237	20241004	165100	440129420	19180	19180	19180	19180	0
238	20241004	165000	440129420	19180	19180	19180	19180	0
239	20241004	164900	440129420	19180	19180	19180	19180	0
240	20241004	164800	440129420	19180	19180	19180	19180	0
241	20241004	164700	440129420	19180	19180	19180	19180	0
242	20241004	164600	440129420	19180	19180	19180	19180	649
243	20241004	164500	440129420	19180	19180	19180	19180	0
244	20241004	164400	440129420	19180	19180	19180	19180	0
245	20241004	164300	440129420	19180	19180	19180	19180	0
246	20241004	164200	440129420	19180	19180	19180	19180	0
247	20241004	164100	440129420	19180	19180	19180	19180	0
248	20241004	164000	440129420	19180	19180	19180	19180	0
249	20241004	163900	440129420	19180	19180	19180	19180	0
250	20241004	163800	440129420	19180	19180	19180	19180	0
251	20241004	163700	440129420	19180	19180	19180	19180	0
252	20241004	163600	440129420	19180	19180	19180	19180	0
253	20241004	163500	440129420	19180	19180	19180	19180	0
254	20241004	163400	440129420	19180	19180	19180	19180	0
255	20241004	163300	440129420	19180	19180	19180	19180	0
256	20241004	163200	440129420	19180	19180	19180	19180	0
257	20241004	163100	440129420	19180	19180	19180	19180	0
258	20241004	163000	440129420	19180	19180	19180	19180	0
259	20241004	162900	440129420	19180	19180	19180	19180	0
260	20241004	162800	440129420	19180	19180	19180	19180	0
261	20241004	162700	440129420	19180	19180	19180	19180	0
262	20241004	162600	440129420	19180	19180	19180	19180	0
263	20241004	162500	440129420	19180	19180	19180	19180	0
264	20241004	162400	440129420	19180	19180	19180	19180	0
265	20241004	162300	440129420	19180	19180	19180	19180	0
266	20241004	162200	440129420	19180	19180	19180	19180	0
267	20241004	162100	440129420	19180	19180	19180	19180	0
268	20241004	162000	440129420	19180	19180	19180	19180	0
269	20241004	161900	440129420	19180	19180	19180	19180	0
270	20241004	161800	440129420	19180	19180	19180	19180	0
271	20241004	161700	440129420	19180	19180	19180	19180	0
272	20241004	161600	440129420	19180	19180	19180	19180	649
273	20241004	161500	440129420	19180	19180	19180	19180	0
274	20241004	161400	440129420	19180	19180	19180	19180	0
275	20241004	161300	440129420	19180	19180	19180	19180	0
276	20241004	161200	440129420	19180	19180	19180	19180	0
277	20241004	161100	440129420	19180	19180	19180	19180	0
278	20241004	161000	440129420	19180	19180	19180	19180	0
279	20241004	160900	440129420	19180	19180	19180	19180	0
280	20241004	160800	440129420	19180	19180	19180	19180	0
281	20241004	160700	440129420	19180	19180	19180	19180	0
282	20241004	160600	440129420	19180	19180	19180	19180	0
283	20241004	160500	440129420	19180	19180	19180	19180	0
284	20241004	160400	440129420	19180	19180	19180	19180	0
285	20241004	160300	440129420	19180	19180	19180	19180	0
286	20241004	160200	440129420	19180	19180	19180	19180	0
287	20241004	160100	440129420	19180	19180	19180	19180	0
288	20241004	160000	440129420	19180	19180	19180	19180	0
289	20241004	155900	440129420	19180	19180	19180	19180	0
290	20241004	155800	440129420	19180	19180	19180	19180	0
291	20241004	155700	440129420	19180	19180	19180	19180	0
292	20241004	155600	440129420	19180	19180	19180	19180	0
293	20241004	155500	440129420	19180	19180	19180	19180	0
294	20241004	155400	440129420	19180	19180	19180	19180	0
295	20241004	155300	440129420	19180	19180	19180	19180	0
296	20241004	155200	440129420	19180	19180	19180	19180	0
297	20241004	155100	440129420	19180	19180	19180	19180	0
298	20241004	155000	440129420	19180	19180	19180	19180	0
299	20241004	154900	440129420	19180	19180	19180	19180	0
300	20241004	154800	440129420	19180	19180	19180	19180	0
301	20241004	154700	440129420	19180	19180	19180	19180	0
302	20241004	154600	440129420	19180	19180	19180	19180	649
303	20241004	154500	440129420	19180	19180	19180	19180	0
304	20241004	154400	440129420	19180	19180	19180	19180	0
305	20241004	154300	440129420	19180	19180	19180	19180	0
306	20241004	154200	440129420	19180	19180	19180	19180	0
307	20241004	154100	440129420	19180	19180	19180	19180	0
308	20241004	154000	440129420	19180	19180	19180	19180	0
309	20241004	153900	440129420	19180	19180	19180	19180	0
310	20241004	153800	440129420	19180	19180	19180	19180	0
311	20241004	153700	440129420	19180	19180	19180	19180	0
312	20241004	153600	440129420	19180	19180	19180	19180	0
313	20241004	153500	440129420	19180	19180	19180	19180	0
314	20241004	153400	440129420	19180	19180	19180	19180	0
315	20241004	153300	440129420	19180	19180	19180	19180	0
316	20241004	153200	440129420	19180	19180	19180	19180	0
317	20241004	153100	440129420	19180	19180	19180	19180	0
318	20241004	153000	440129420	19180	19180	19180	19180	649
319	20241004	152900	427681600	19140	19140	19140	19140	0
320	20241004	152800	427681600	19140	19140	19140	19140	0
321	20241004	152700	427681600	19140	19140	19140	19140	0
322	20241004	152600	427681600	19140	19140	19140	19140	0
323	20241004	152500	427681600	19140	19140	19140	19140	0
324	20241004	152400	427681600	19140	19140	19140	19140	0
325	20241004	152300	427681600	19140	19140	19140	19140	0
326	20241004	152200	427681600	19140	19140	19140	19140	0
327	20241004	152100	427681600	19140	19140	19140	19140	0
328	20241004	152000	427681600	19140	19140	19140	19140	0
329	20241004	151900	427681600	19140	19130	19140	19130	322
330	20241004	151800	421518980	19130	19130	19130	19130	1
331	20241004	151700	421499850	19090	19090	19090	19090	0
332	20241004	151600	421499850	19090	19100	19130	19090	823
333	20241004	151500	405774740	19090	19090	19090	19090	0
334	20241004	151400	405774740	19090	19090	19090	19090	0
335	20241004	151300	405774740	19090	19090	19090	19090	0
336	20241004	151200	405774740	19090	19090	19090	19090	0
337	20241004	151100	405774740	19090	19090	19090	19090	4
338	20241004	151000	405698380	19090	19090	19090	19090	1
339	20241004	150900	405679290	19110	19110	19110	19110	1
340	20241004	150800	405660180	19090	19090	19090	19090	0
341	20241004	150700	405660180	19090	19090	19090	19090	0
342	20241004	150600	405660180	19090	19090	19090	19090	1
343	20241004	150500	405641090	19090	19090	19090	19090	0
344	20241004	150400	405641090	19090	19090	19090	19090	0
345	20241004	150300	405641090	19090	19110	19110	19090	99
346	20241004	150200	403749340	19130	19130	19130	19130	0
347	20241004	150100	403749340	19130	19130	19130	19130	0
348	20241004	150000	403749340	19130	19130	19130	19130	0
349	20241004	145900	403749340	19130	19130	19130	19130	0
350	20241004	145800	403749340	19130	19130	19130	19130	0
351	20241004	145700	403749340	19130	19130	19130	19130	10
352	20241004	145600	403558040	19130	19130	19130	19130	0
353	20241004	145500	403558040	19130	19130	19130	19130	0
354	20241004	145400	403558040	19130	19130	19130	19130	0
355	20241004	145300	403558040	19130	19130	19130	19130	39
356	20241004	145200	402811970	19140	19140	19140	19140	1
357	20241004	145100	402792830	19130	19130	19140	19130	162
358	20241004	145000	399693760	19140	19140	19140	19140	0
359	20241004	144900	399693760	19140	19140	19140	19140	1
360	20241004	144800	399674620	19130	19130	19130	19130	0
361	20241004	144700	399674620	19130	19130	19130	19130	0
362	20241004	144600	399674620	19130	19130	19130	19130	0
363	20241004	144500	399674620	19130	19130	19130	19130	0
364	20241004	144400	399674620	19130	19130	19130	19130	36
365	20241004	144300	398985940	19130	19130	19130	19130	20
366	20241004	144200	398603340	19130	19130	19130	19130	0
367	20241004	144100	398603340	19130	19130	19130	19130	0
368	20241004	144000	398603340	19130	19130	19130	19130	92
369	20241004	143900	396843380	19140	19130	19140	19130	175
370	20241004	143800	393495050	19110	19110	19110	19110	200
371	20241004	143700	389673050	19110	19110	19110	19110	0
372	20241004	143600	389673050	19110	19110	19120	19110	207
373	20241004	143500	385716090	19120	19120	19120	19120	0
374	20241004	143400	385716090	19120	19120	19120	19120	0
375	20241004	143300	385716090	19120	19120	19120	19120	0
376	20241004	143200	385716090	19120	19120	19120	19120	0
377	20241004	143100	385716090	19120	19120	19120	19120	0
378	20241004	143000	385716090	19120	19120	19120	19120	0
379	20241004	142900	385716090	19120	19120	19120	19120	0
380	20241004	142800	385716090	19120	19120	19120	19120	0
381	20241004	142700	385716090	19120	19120	19120	19120	0
382	20241004	142600	385716090	19120	19120	19120	19120	0
383	20241004	142500	385716090	19120	19120	19120	19120	5
384	20241004	142400	385620490	19120	19120	19120	19120	15
385	20241004	142300	385333690	19120	19120	19120	19120	0
386	20241004	142200	385333690	19120	19120	19120	19120	1
387	20241004	142100	385314570	19040	19050	19050	19040	525
388	20241004	142000	375318410	19050	19060	19060	19050	193
389	20241004	141900	371641430	19140	19140	19140	19140	0
390	20241004	141800	371641430	19140	19140	19140	19140	1
391	20241004	141700	371622290	19060	19060	19060	19060	0
392	20241004	141600	371622290	19060	19060	19060	19060	0
393	20241004	141500	371622290	19060	19060	19060	19060	58
394	20241004	141400	370516810	19140	19140	19140	19140	0
395	20241004	141300	370516810	19140	19140	19140	19140	0
396	20241004	141200	370516810	19140	19140	19140	19140	0
397	20241004	141100	370516810	19140	19130	19140	19130	2
398	20241004	141000	370478540	19060	19060	19060	19060	59
399	20241004	140900	369354000	19070	19070	19070	19070	0
400	20241004	140800	369354000	19070	19070	19070	19070	0
401	20241004	140700	369354000	19070	19070	19070	19070	14
402	20241004	140600	369087020	19070	19070	19070	19070	0
403	20241004	140500	369087020	19070	19080	19080	19070	35
404	20241004	140400	368419280	19140	19140	19140	19140	0
405	20241004	140300	368419280	19140	19140	19140	19140	0
406	20241004	140200	368419280	19140	19140	19140	19140	0
407	20241004	140100	368419280	19140	19140	19140	19140	0
408	20241004	140000	368419280	19140	19080	19140	19080	57
409	20241004	135900	367331660	19140	19140	19140	19140	0
410	20241004	135800	367331660	19140	19140	19140	19140	1
411	20241004	135700	367312520	19100	19100	19100	19100	170
412	20241004	135600	364065520	19080	19080	19080	19080	0
413	20241004	135500	364065520	19080	19080	19080	19080	58
414	20241004	135400	362958880	19080	19080	19080	19080	127
415	20241004	135300	360535720	19080	19140	19140	19080	425
416	20241004	135200	352414720	19140	19140	19140	19140	0
417	20241004	135100	352414720	19140	19140	19140	19140	1
418	20241004	135000	352395580	19080	19090	19090	19080	49
419	20241004	134900	351460330	19140	19140	19140	19140	1
420	20241004	134800	351441190	19090	19100	19100	19090	699
421	20241004	134700	338092640	19100	19100	19100	19100	0
422	20241004	134600	338092640	19100	19100	19100	19100	4
423	20241004	134500	338016240	19110	19120	19120	19110	78
424	20241004	134400	336525650	19180	19180	19180	19180	0
425	20241004	134300	336525650	19180	19180	19180	19180	0
426	20241004	134200	336525650	19180	19180	19180	19180	0
427	20241004	134100	336525650	19180	19180	19180	19180	1
428	20241004	134000	336506470	19110	19120	19120	19110	58
429	20241004	133900	335398080	19190	19190	19190	19190	1
430	20241004	133800	335378890	19110	19110	19110	19110	0
431	20241004	133700	335378890	19110	19110	19110	19110	0
432	20241004	133600	335378890	19110	19110	19110	19110	0
433	20241004	133500	335378890	19110	19110	19110	19110	49
434	20241004	133400	334442500	19200	19200	19200	19200	0
435	20241004	133300	334442500	19200	19200	19200	19200	0
436	20241004	133200	334442500	19200	19200	19200	19200	0
437	20241004	133100	334442500	19200	19200	19200	19110	6
438	20241004	133000	334327660	19100	19130	19130	19100	53
439	20241004	132900	333314730	19190	19170	19190	19110	493
440	20241004	132800	323859080	19160	19160	19160	19160	109
441	20241004	132700	321770640	19170	19170	19170	19170	1
442	20241004	132600	321751470	19130	19140	19140	19130	261
443	20241004	132500	316758460	19140	19140	19140	19140	120
444	20241004	132400	314461660	19180	19180	19180	19180	10
445	20241004	132300	314269860	19180	19180	19180	19180	0
446	20241004	132200	314269860	19180	19180	19180	19180	5
447	20241004	132100	314173960	19180	19180	19180	19180	0
448	20241004	132000	314173960	19180	19140	19180	19140	50
449	20241004	131900	313216920	19180	19140	19180	19140	24
450	20241004	131800	312757520	19130	19130	19130	19130	119
451	20241004	131700	310481050	19040	19040	19040	19040	0
452	20241004	131600	310481050	19040	19040	19040	19040	4
453	20241004	131500	310404890	19040	19040	19040	19040	53
454	20241004	131400	309395770	19130	19130	19130	19130	0
455	20241004	131300	309395770	19130	19130	19130	19130	0
456	20241004	131200	309395770	19130	19130	19130	19130	0
457	20241004	131100	309395770	19130	19130	19130	19130	1
458	20241004	131000	309376640	19040	19040	19040	19040	55
459	20241004	130900	308329440	19130	19130	19130	19130	0
460	20241004	130800	308329440	19130	19130	19130	19130	0
461	20241004	130700	308329440	19130	19130	19130	19130	0
462	20241004	130600	308329440	19130	19130	19130	19130	0
463	20241004	130500	308329440	19130	19040	19130	19040	50
464	20241004	130400	307377350	19130	19130	19130	19130	0
465	20241004	130300	307377350	19130	19130	19130	19130	0
466	20241004	130200	307377350	19130	19130	19130	19130	1
467	20241004	130100	307358220	19130	19130	19130	19040	6
468	20241004	130000	307243800	19040	19130	19130	19040	53
469	20241004	125900	306234590	19130	19130	19130	19130	1
470	20241004	125800	306215460	19130	19130	19130	19130	0
471	20241004	125700	306215460	19130	19130	19130	19130	0
472	20241004	125600	306215460	19130	19130	19130	19130	1
473	20241004	125500	306196330	19040	19040	19040	19040	53
474	20241004	125400	305187210	19040	19040	19040	19040	0
475	20241004	125300	305187210	19040	19040	19040	19040	0
476	20241004	125200	305187210	19040	19040	19040	19040	0
477	20241004	125100	305187210	19040	19040	19040	19040	0
478	20241004	125000	305187210	19040	19050	19050	19040	273
479	20241004	124900	299988420	19060	19060	19060	19060	0
480	20241004	124800	299988420	19060	19060	19060	19060	0
481	20241004	124700	299988420	19060	19060	19060	19060	0
482	20241004	124600	299988420	19060	19060	19060	19060	4
483	20241004	124500	299912180	19180	19080	19180	19060	52
484	20241004	124400	298920400	19180	19180	19180	19180	0
485	20241004	124300	298920400	19180	19180	19180	19180	0
486	20241004	124200	298920400	19180	19180	19180	19180	0
487	20241004	124100	298920400	19180	19180	19180	19180	1
488	20241004	124000	298901220	19080	19080	19080	19080	53
489	20241004	123900	297889980	19180	19180	19180	19180	1
490	20241004	123800	297870800	19080	19080	19080	19080	0
491	20241004	123700	297870800	19080	19080	19080	19080	0
492	20241004	123600	297870800	19080	19080	19080	19080	100
493	20241004	123500	295962800	19080	19080	19150	19080	262
494	20241004	123400	290950710	19130	19130	19130	19130	0
495	20241004	123300	290950710	19130	19130	19130	19130	0
496	20241004	123200	290950710	19130	19080	19130	19080	660
497	20241004	123100	278341160	19080	19040	19080	19030	5
498	20241004	123000	278245940	19080	19030	19080	19030	52
499	20241004	122900	277256330	19080	19080	19080	19080	0
500	20241004	122800	277256330	19080	19080	19080	19080	0
501	20241004	122700	277256330	19080	19080	19080	19080	0
502	20241004	122600	277256330	19080	19080	19080	19080	10
503	20241004	122500	277065530	19030	19050	19050	19030	286
504	20241004	122400	271620420	19080	19080	19080	19080	0
505	20241004	122300	271620420	19080	19080	19080	19080	1
506	20241004	122200	271601340	19050	19050	19050	19050	70
507	20241004	122100	270267840	19050	19050	19050	19050	0
508	20241004	122000	270267840	19050	19070	19070	19050	46
509	20241004	121900	269391070	19090	19090	19090	19090	0
510	20241004	121800	269391070	19090	19090	19090	19090	0
511	20241004	121700	269391070	19090	19090	19090	19090	1
512	20241004	121600	269371980	19060	19060	19060	19050	21
513	20241004	121500	268971760	19060	19070	19070	19060	34
514	20241004	121400	268323500	19080	19080	19080	19080	0
515	20241004	121300	268323500	19080	19080	19080	19080	0
516	20241004	121200	268323500	19080	19080	19080	19080	50
517	20241004	121100	267369500	19080	19080	19080	19080	0
518	20241004	121000	267369500	19080	19090	19090	19080	458
519	20241004	120900	258629800	19140	19140	19140	19140	0
520	20241004	120800	258629800	19140	19140	19140	19140	1
521	20241004	120700	258610660	19080	19080	19080	19080	1
522	20241004	120600	258591580	19090	19090	19090	19090	9
523	20241004	120500	258419770	19090	19090	19090	19090	37
524	20241004	120400	257713440	19080	19100	19100	19080	300
525	20241004	120300	251988560	19100	19100	19100	19100	0
526	20241004	120200	251988560	19100	19200	19200	19100	151
527	20241004	120100	249104360	19090	19100	19100	19090	4
528	20241004	120000	249027980	19100	19100	19100	19100	51
529	20241004	115900	248053880	19200	19200	19200	19200	0
530	20241004	115800	248053880	19200	19200	19200	19200	0
531	20241004	115700	248053880	19200	19200	19200	19200	0
532	20241004	115600	248053880	19200	19100	19200	19100	11
533	20241004	115500	247843680	19200	19100	19200	19100	51
534	20241004	115400	246869480	19090	19090	19090	19090	0
535	20241004	115300	246869480	19090	19100	19100	19090	140
536	20241004	115200	244196030	19200	19200	19200	19200	14
537	20241004	115100	243927230	19200	19200	19200	19200	1
538	20241004	115000	243908030	19100	19100	19100	19100	56
539	20241004	114900	242838430	19210	19120	19210	19110	201
540	20241004	114800	238997200	19110	19110	19110	19110	0
541	20241004	114700	238997200	19110	19110	19110	19110	0
542	20241004	114600	238997200	19110	19120	19120	19110	6
543	20241004	114500	238882520	19120	19150	19150	19120	49
544	20241004	114400	237945230	19230	19230	19230	19230	0
545	20241004	114300	237945230	19230	19230	19230	19230	0
546	20241004	114200	237945230	19230	19230	19230	19230	12
547	20241004	114100	237714470	19230	19230	19230	19230	1
548	20241004	114000	237695240	19130	19130	19130	19130	50
549	20241004	113900	236738740	19240	19240	19240	19240	0
550	20241004	113800	236738740	19240	19240	19240	19240	0
551	20241004	113700	236738740	19240	19240	19240	19240	1
552	20241004	113600	236719500	19130	19130	19130	19130	0
553	20241004	113500	236719500	19130	19130	19130	19130	46
554	20241004	113400	235839520	19240	19240	19240	19240	0
555	20241004	113300	235839520	19240	19240	19240	19240	1
556	20241004	113200	235820280	19130	19130	19130	19130	0
557	20241004	113100	235820280	19130	19130	19130	19130	4
558	20241004	113000	235743760	19240	19130	19240	19130	56
559	20241004	112900	234671930	19260	19260	19260	19260	0
560	20241004	112800	234671930	19260	19260	19260	19260	0
561	20241004	112700	234671930	19260	19260	19260	19260	0
562	20241004	112600	234671930	19260	19260	19260	19260	0
563	20241004	112500	234671930	19260	19140	19260	19130	206
564	20241004	112400	230729670	19260	19260	19260	19260	0
565	20241004	112300	230729670	19260	19260	19260	19260	0
566	20241004	112200	230729670	19260	19140	19260	19140	16
567	20241004	112100	230423190	19140	19140	19140	19140	18
568	20241004	112000	230078670	19260	19140	19260	19140	46
569	20241004	111900	229198110	19260	19260	19260	19260	0
570	20241004	111800	229198110	19260	19260	19260	19260	0
571	20241004	111700	229198110	19260	19260	19260	19260	0
572	20241004	111600	229198110	19260	19130	19260	19130	5
573	20241004	111500	229102330	19260	19130	19260	19130	52
574	20241004	111400	228107440	19260	19260	19260	19260	1
575	20241004	111300	228088180	19140	19140	19140	19140	0
576	20241004	111200	228088180	19140	19140	19140	19140	25
577	20241004	111100	227609680	19270	19230	19270	19150	150
578	20241004	111000	224726180	19230	19230	19230	19230	149
579	20241004	110900	221860910	19320	19320	19320	19320	0
580	20241004	110800	221860910	19320	19220	19320	19220	2
581	20241004	110700	221822370	19330	19330	19330	19330	115
582	20241004	110600	219599420	19340	19340	19340	19340	1
583	20241004	110500	219580080	19220	19220	19220	19220	45
584	20241004	110400	218715180	19340	19340	19340	19340	2
585	20241004	110300	218676500	19340	19340	19340	19340	100
586	20241004	110200	216742500	19340	19340	19340	19340	1
587	20241004	110100	216723160	19220	19340	19340	19220	4
588	20241004	110000	216646160	19210	19240	19240	19210	51
589	20241004	105900	215666110	19350	19300	19350	19300	108
590	20241004	105800	213581610	19290	19290	19290	19290	0
591	20241004	105700	213581610	19290	19290	19290	19290	0
592	20241004	105600	213581610	19290	19240	19290	19240	191
593	20241004	105500	209900440	19240	19100	19240	19100	50
594	20241004	105400	208945080	19250	19250	19250	19250	0
595	20241004	105300	208945080	19250	19210	19250	19210	500
596	20241004	105200	199332380	19220	19220	19220	19220	250
597	20241004	105100	194527380	19090	19090	19090	19090	1
598	20241004	105000	194508290	19220	19150	19220	19080	201
599	20241004	104900	190665930	19240	19240	19240	19240	0
600	20241004	104800	190665930	19240	19240	19240	19240	0
601	20241004	104700	190665930	19240	19240	19240	19240	0
602	20241004	104600	190665930	19240	19150	19240	19150	105
603	20241004	104500	188655000	19240	19150	19240	19150	70
604	20241004	104400	187312970	19240	19240	19240	19240	0
605	20241004	104300	187312970	19240	19240	19240	19240	0
606	20241004	104200	187312970	19240	19240	19240	19240	0
607	20241004	104100	187312970	19240	19240	19240	19240	5
608	20241004	104000	187216770	19150	19150	19150	19150	49
609	20241004	103900	186278420	19210	19210	19210	19210	0
610	20241004	103800	186278420	19210	19170	19210	19170	569
611	20241004	103700	175362420	19080	19080	19080	19080	0
612	20241004	103600	175362420	19080	19080	19080	19080	0
613	20241004	103500	175362420	19080	19080	19080	19080	45
614	20241004	103400	174503820	19180	19180	19180	19180	0
615	20241004	103300	174503820	19180	19180	19180	19180	0
616	20241004	103200	174503820	19180	19180	19180	19180	1
617	20241004	103100	174484640	19080	19180	19180	19080	4
618	20241004	103000	174408220	19070	19180	19180	19070	51
619	20241004	102900	173435430	19170	19170	19170	19170	0
620	20241004	102800	173435430	19170	19170	19170	19170	0
621	20241004	102700	173435430	19170	19120	19170	19120	177
622	20241004	102600	170044470	19110	19110	19110	19110	31
623	20241004	102500	169452060	19010	19020	19020	19010	49
624	20241004	102400	168520340	19100	19100	19100	19100	0
625	20241004	102300	168520340	19100	19100	19100	19100	31
626	20241004	102200	167928240	19080	19080	19080	19080	1
627	20241004	102100	167909160	19130	19130	19130	19130	0
628	20241004	102000	167909160	19130	19040	19130	19040	46
629	20241004	101900	167033230	19150	19150	19150	19150	1
630	20241004	101800	167014080	19110	19120	19120	19110	145
631	20241004	101700	164243110	19150	19150	19150	19150	1
632	20241004	101600	164223960	19110	19110	19110	19110	3
633	20241004	101500	164166630	19110	19130	19130	19110	65
634	20241004	101400	162924130	19130	19130	19130	19130	50
635	20241004	101300	161967630	19120	19120	19120	19120	10
636	20241004	101200	161776430	19110	19110	19110	19110	13
637	20241004	101100	161528000	19110	19000	19110	18990	345
638	20241004	101000	154958450	19060	19000	19060	18990	87
639	20241004	100900	153303630	19090	19090	19090	19090	0
640	20241004	100800	153303630	19090	19090	19090	19090	0
641	20241004	100700	153303630	19090	19090	19090	19090	0
642	20241004	100600	153303630	19090	18990	19090	18990	2
643	20241004	100500	153265550	18980	19010	19010	18980	344
644	20241004	100400	146731740	19110	19110	19110	19110	1
645	20241004	100300	146712630	19110	19110	19110	19110	0
646	20241004	100200	146712630	19110	19040	19110	19010	291
647	20241004	100100	141179850	19110	19110	19110	19110	1
648	20241004	100000	141160740	19040	19100	19100	19040	49
649	20241004	095900	140227660	19120	19120	19120	19120	0
650	20241004	095800	140227660	19120	19120	19120	19120	0
651	20241004	095700	140227660	19120	19120	19120	19120	0
652	20241004	095600	140227660	19120	19120	19120	19120	1
653	20241004	095500	140208540	19020	19040	19040	19020	49
654	20241004	095400	139275890	19180	19180	19180	19180	0
655	20241004	095300	139275890	19180	19180	19180	19180	0
656	20241004	095200	139275890	19180	19180	19180	19180	0
657	20241004	095100	139275890	19180	19090	19180	19090	137
658	20241004	095000	136651410	18980	19100	19100	18980	188
659	20241004	094900	133082600	18990	18990	18990	18990	0
660	20241004	094800	133082600	18990	18990	18990	18990	0
661	20241004	094700	133082600	18990	19010	19010	18990	121
662	20241004	094600	130783950	19010	19010	19010	19010	0
663	20241004	094500	130783950	19010	19010	19010	19010	49
664	20241004	094400	129852460	19100	19080	19100	19080	10
665	20241004	094300	129661640	19100	19100	19100	19100	7
666	20241004	094200	129527940	19100	19100	19100	19100	1
667	20241004	094100	129508840	18950	18960	18960	18950	22
668	20241004	094000	129091860	18980	18980	18980	18980	49
669	20241004	093900	128161840	18990	18990	18990	18990	0
670	20241004	093800	128161840	18990	18990	18990	18990	0
671	20241004	093700	128161840	18990	19040	19040	18990	378
672	20241004	093600	120977840	19090	19090	19090	19090	0
673	20241004	093500	120977840	19090	19100	19100	19040	354
674	20241004	093400	114221820	19030	19030	19030	19030	0
675	20241004	093300	114221820	19030	19030	19030	19030	0
676	20241004	093200	114221820	19030	19030	19030	19030	0
677	20241004	093100	114221820	19030	19030	19030	19030	61
678	20241004	093000	113060990	19030	19030	19030	19030	49
679	20241004	092900	112128520	19180	19180	19180	19180	0
680	20241004	092800	112128520	19180	19180	19180	19180	0
681	20241004	092700	112128520	19180	19180	19180	19180	1
682	20241004	092600	112109340	19000	19000	19000	19000	0
683	20241004	092500	112109340	19000	19000	19000	19000	49
684	20241004	092400	111178340	18990	18990	18990	18990	25
685	20241004	092300	110703590	18900	18920	18920	18900	145
686	20241004	092200	107962920	18990	18990	18990	18990	0
687	20241004	092100	107962920	18990	18990	18990	18990	1
688	20241004	092000	107943930	18990	19080	19080	18990	25
689	20241004	091900	107468610	19080	19000	19080	19000	578
690	20241004	091800	96455300	19090	19020	19090	19000	175
691	20241004	091700	93126990	19100	19100	19100	19100	0
692	20241004	091600	93126990	19100	19150	19150	19100	463
693	20241004	091500	84268930	19150	19150	19150	19150	48
694	20241004	091400	83349730	19290	19290	19290	19290	0
695	20241004	091300	83349730	19290	19290	19290	19290	0
696	20241004	091200	83349730	19290	19290	19290	19290	36
697	20241004	091100	82655290	19160	19180	19180	19160	323
698	20241004	091000	76460190	19180	19190	19190	19180	48
699	20241004	090900	75539450	19320	19320	19320	19320	0
700	20241004	090800	75539450	19320	19320	19320	19320	79
701	20241004	090700	74013170	19180	19180	19180	19180	0
702	20241004	090600	74013170	19180	19180	19180	19180	28
703	20241004	090500	73476130	19180	19380	19380	19180	54
704	20241004	090400	72432140	19230	19380	19390	19230	945
705	20241004	090300	54193790	19380	19300	19390	19290	913
706	20241004	090200	36538610	19250	19100	19250	19100	1512
707	20241004	090100	7567920	19100	19100	19100	19100	177
708	20241004	090000	4187220	19100	19230	19230	19100	219