KissMeData/111380/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	200100	383593520	19150	19150	19150	19150	161
3	20241025	200000	383593520	19150	19150	19150	19150	0
4	20241025	195900	383593520	19150	19150	19150	19150	0
5	20241025	195800	383593520	19150	19150	19150	19150	0
6	20241025	195700	383593520	19150	19150	19150	19150	0
7	20241025	195600	383593520	19150	19150	19150	19150	0
8	20241025	195500	383593520	19150	19150	19150	19150	0
9	20241025	195400	383593520	19150	19150	19150	19150	0
10	20241025	195300	383593520	19150	19150	19150	19150	0
11	20241025	195200	383593520	19150	19150	19150	19150	0
12	20241025	195100	383593520	19150	19150	19150	19150	0
13	20241025	195000	383593520	19150	19150	19150	19150	0
14	20241025	194900	383593520	19150	19150	19150	19150	0
15	20241025	194800	383593520	19150	19150	19150	19150	0
16	20241025	194700	383593520	19150	19150	19150	19150	0
17	20241025	194600	383593520	19150	19150	19150	19150	0
18	20241025	194500	383593520	19150	19150	19150	19150	0
19	20241025	194400	383593520	19150	19150	19150	19150	0
20	20241025	194300	383593520	19150	19150	19150	19150	0
21	20241025	194200	383593520	19150	19150	19150	19150	0
22	20241025	194100	383593520	19150	19150	19150	19150	0
23	20241025	194000	383593520	19150	19150	19150	19150	0
24	20241025	193900	383593520	19150	19150	19150	19150	0
25	20241025	193800	383593520	19150	19150	19150	19150	0
26	20241025	193700	383593520	19150	19150	19150	19150	0
27	20241025	193600	383593520	19150	19150	19150	19150	0
28	20241025	193500	383593520	19150	19150	19150	19150	0
29	20241025	193400	383593520	19150	19150	19150	19150	0
30	20241025	193300	383593520	19150	19150	19150	19150	0
31	20241025	193200	383593520	19150	19150	19150	19150	0
32	20241025	193100	383593520	19150	19150	19150	19150	161
33	20241025	193000	383593520	19150	19150	19150	19150	0
34	20241025	192900	383593520	19150	19150	19150	19150	0
35	20241025	192800	383593520	19150	19150	19150	19150	0
36	20241025	192700	383593520	19150	19150	19150	19150	0
37	20241025	192600	383593520	19150	19150	19150	19150	0
38	20241025	192500	383593520	19150	19150	19150	19150	0
39	20241025	192400	383593520	19150	19150	19150	19150	0
40	20241025	192300	383593520	19150	19150	19150	19150	0
41	20241025	192200	383593520	19150	19150	19150	19150	0
42	20241025	192100	383593520	19150	19150	19150	19150	0
43	20241025	192000	383593520	19150	19150	19150	19150	0
44	20241025	191900	383593520	19150	19150	19150	19150	0
45	20241025	191800	383593520	19150	19150	19150	19150	0
46	20241025	191700	383593520	19150	19150	19150	19150	0
47	20241025	191600	383593520	19150	19150	19150	19150	0
48	20241025	191500	383593520	19150	19150	19150	19150	0
49	20241025	191400	383593520	19150	19150	19150	19150	0
50	20241025	191300	383593520	19150	19150	19150	19150	0
51	20241025	191200	383593520	19150	19150	19150	19150	0
52	20241025	191100	383593520	19150	19150	19150	19150	0
53	20241025	191000	383593520	19150	19150	19150	19150	0
54	20241025	190900	383593520	19150	19150	19150	19150	0
55	20241025	190800	383593520	19150	19150	19150	19150	0
56	20241025	190700	383593520	19150	19150	19150	19150	0
57	20241025	190600	383593520	19150	19150	19150	19150	0
58	20241025	190500	383593520	19150	19150	19150	19150	0
59	20241025	190400	383593520	19150	19150	19150	19150	0
60	20241025	190300	383593520	19150	19150	19150	19150	0
61	20241025	190200	383593520	19150	19150	19150	19150	0
62	20241025	190100	383593520	19150	19150	19150	19150	161
63	20241025	190000	383593520	19150	19150	19150	19150	0
64	20241025	185900	383593520	19150	19150	19150	19150	0
65	20241025	185800	383593520	19150	19150	19150	19150	0
66	20241025	185700	383593520	19150	19150	19150	19150	0
67	20241025	185600	383593520	19150	19150	19150	19150	0
68	20241025	185500	383593520	19150	19150	19150	19150	0
69	20241025	185400	383593520	19150	19150	19150	19150	0
70	20241025	185300	383593520	19150	19150	19150	19150	0
71	20241025	185200	383593520	19150	19150	19150	19150	0
72	20241025	185100	383593520	19150	19150	19150	19150	0
73	20241025	185000	383593520	19150	19150	19150	19150	0
74	20241025	184900	383593520	19150	19150	19150	19150	0
75	20241025	184800	383593520	19150	19150	19150	19150	0
76	20241025	184700	383593520	19150	19150	19150	19150	0
77	20241025	184600	383593520	19150	19150	19150	19150	0
78	20241025	184500	383593520	19150	19150	19150	19150	0
79	20241025	184400	383593520	19150	19150	19150	19150	0
80	20241025	184300	383593520	19150	19150	19150	19150	0
81	20241025	184200	383593520	19150	19150	19150	19150	0
82	20241025	184100	383593520	19150	19150	19150	19150	0
83	20241025	184000	383593520	19150	19150	19150	19150	0
84	20241025	183900	383593520	19150	19150	19150	19150	0
85	20241025	183800	383593520	19150	19150	19150	19150	0
86	20241025	183700	383593520	19150	19150	19150	19150	0
87	20241025	183600	383593520	19150	19150	19150	19150	0
88	20241025	183500	383593520	19150	19150	19150	19150	0
89	20241025	183400	383593520	19150	19150	19150	19150	0
90	20241025	183300	383593520	19150	19150	19150	19150	0
91	20241025	183200	383593520	19150	19150	19150	19150	0
92	20241025	183100	383593520	19150	19150	19150	19150	161
93	20241025	183000	383593520	19150	19150	19150	19150	0
94	20241025	182900	383593520	19150	19150	19150	19150	0
95	20241025	182800	383593520	19150	19150	19150	19150	0
96	20241025	182700	383593520	19150	19150	19150	19150	0
97	20241025	182600	383593520	19150	19150	19150	19150	0
98	20241025	182500	383593520	19150	19150	19150	19150	0
99	20241025	182400	383593520	19150	19150	19150	19150	0
100	20241025	182300	383593520	19150	19150	19150	19150	0
101	20241025	182200	383593520	19150	19150	19150	19150	0
102	20241025	182100	383593520	19150	19150	19150	19150	0
103	20241025	182000	383593520	19150	19150	19150	19150	0
104	20241025	181900	383593520	19150	19150	19150	19150	0
105	20241025	181800	383593520	19150	19150	19150	19150	0
106	20241025	181700	383593520	19150	19150	19150	19150	0
107	20241025	181600	383593520	19150	19150	19150	19150	0
108	20241025	181500	383593520	19150	19150	19150	19150	0
109	20241025	181400	383593520	19150	19150	19150	19150	0
110	20241025	181300	383593520	19150	19150	19150	19150	0
111	20241025	181200	383593520	19150	19150	19150	19150	0
112	20241025	181100	383593520	19150	19150	19150	19150	0
113	20241025	181000	383593520	19150	19150	19150	19150	0
114	20241025	180900	383593520	19150	19150	19150	19150	0
115	20241025	180800	383593520	19150	19150	19150	19150	0
116	20241025	180700	383593520	19150	19150	19150	19150	0
117	20241025	180600	383593520	19150	19150	19150	19150	0
118	20241025	180500	383593520	19150	19150	19150	19150	0
119	20241025	180400	383593520	19150	19150	19150	19150	0
120	20241025	180300	383593520	19150	19150	19150	19150	0
121	20241025	180200	383593520	19150	19150	19150	19150	0
122	20241025	180100	383593520	19150	19150	19150	19150	161
123	20241025	180000	383593520	19150	19150	19150	19150	0
124	20241025	175900	383593520	19150	19150	19150	19150	0
125	20241025	175800	383593520	19150	19150	19150	19150	0
126	20241025	175700	383593520	19150	19150	19150	19150	0
127	20241025	175600	383593520	19150	19150	19150	19150	0
128	20241025	175500	383593520	19150	19150	19150	19150	0
129	20241025	175400	383593520	19150	19150	19150	19150	0
130	20241025	175300	383593520	19150	19150	19150	19150	0
131	20241025	175200	383593520	19150	19150	19150	19150	0
132	20241025	175100	383593520	19150	19150	19150	19150	0
133	20241025	175000	383593520	19150	19150	19150	19150	0
134	20241025	174900	383593520	19150	19150	19150	19150	0
135	20241025	174800	383593520	19150	19150	19150	19150	0
136	20241025	174700	383593520	19150	19150	19150	19150	0
137	20241025	174600	383593520	19150	19150	19150	19150	0
138	20241025	174500	383593520	19150	19150	19150	19150	0
139	20241025	174400	383593520	19150	19150	19150	19150	0
140	20241025	174300	383593520	19150	19150	19150	19150	0
141	20241025	174200	383593520	19150	19150	19150	19150	0
142	20241025	174100	383593520	19150	19150	19150	19150	0
143	20241025	174000	383593520	19150	19150	19150	19150	0
144	20241025	173900	383593520	19150	19150	19150	19150	0
145	20241025	173800	383593520	19150	19150	19150	19150	0
146	20241025	173700	383593520	19150	19150	19150	19150	0
147	20241025	173600	383593520	19150	19150	19150	19150	0
148	20241025	173500	383593520	19150	19150	19150	19150	0
149	20241025	173400	383593520	19150	19150	19150	19150	0
150	20241025	173300	383593520	19150	19150	19150	19150	0
151	20241025	173200	383593520	19150	19150	19150	19150	0
152	20241025	173100	383593520	19150	19150	19150	19150	161
153	20241025	173000	383593520	19150	19150	19150	19150	0
154	20241025	172900	383593520	19150	19150	19150	19150	0
155	20241025	172800	383593520	19150	19150	19150	19150	0
156	20241025	172700	383593520	19150	19150	19150	19150	0
157	20241025	172600	383593520	19150	19150	19150	19150	0
158	20241025	172500	383593520	19150	19150	19150	19150	0
159	20241025	172400	383593520	19150	19150	19150	19150	0
160	20241025	172300	383593520	19150	19150	19150	19150	0
161	20241025	172200	383593520	19150	19150	19150	19150	0
162	20241025	172100	383593520	19150	19150	19150	19150	0
163	20241025	172000	383593520	19150	19150	19150	19150	0
164	20241025	171900	383593520	19150	19150	19150	19150	0
165	20241025	171800	383593520	19150	19150	19150	19150	0
166	20241025	171700	383593520	19150	19150	19150	19150	0
167	20241025	171600	383593520	19150	19150	19150	19150	0
168	20241025	171500	383593520	19150	19150	19150	19150	0
169	20241025	171400	383593520	19150	19150	19150	19150	0
170	20241025	171300	383593520	19150	19150	19150	19150	0
171	20241025	171200	383593520	19150	19150	19150	19150	0
172	20241025	171100	383593520	19150	19150	19150	19150	0
173	20241025	171000	383593520	19150	19150	19150	19150	0
174	20241025	170900	383593520	19150	19150	19150	19150	0
175	20241025	170800	383593520	19150	19150	19150	19150	0
176	20241025	170700	383593520	19150	19150	19150	19150	0
177	20241025	170600	383593520	19150	19150	19150	19150	0
178	20241025	170500	383593520	19150	19150	19150	19150	0
179	20241025	170400	383593520	19150	19150	19150	19150	0
180	20241025	170300	383593520	19150	19150	19150	19150	0
181	20241025	170200	383593520	19150	19150	19150	19150	0
182	20241025	170100	383593520	19150	19150	19150	19150	161
183	20241025	170000	383593520	19150	19150	19150	19150	0
184	20241025	165900	383593520	19150	19150	19150	19150	0
185	20241025	165800	383593520	19150	19150	19150	19150	0
186	20241025	165700	383593520	19150	19150	19150	19150	0
187	20241025	165600	383593520	19150	19150	19150	19150	0
188	20241025	165500	383593520	19150	19150	19150	19150	0
189	20241025	165400	383593520	19150	19150	19150	19150	0
190	20241025	165300	383593520	19150	19150	19150	19150	0
191	20241025	165200	383593520	19150	19150	19150	19150	0
192	20241025	165100	383593520	19150	19150	19150	19150	0
193	20241025	165000	383593520	19150	19150	19150	19150	0
194	20241025	164900	383593520	19150	19150	19150	19150	0
195	20241025	164800	383593520	19150	19150	19150	19150	0
196	20241025	164700	383593520	19150	19150	19150	19150	0
197	20241025	164600	383593520	19150	19150	19150	19150	0
198	20241025	164500	383593520	19150	19150	19150	19150	0
199	20241025	164400	383593520	19150	19150	19150	19150	0
200	20241025	164300	383593520	19150	19150	19150	19150	0
201	20241025	164200	383593520	19150	19150	19150	19150	0
202	20241025	164100	383593520	19150	19150	19150	19150	0
203	20241025	164000	383593520	19150	19150	19150	19150	0
204	20241025	163900	383593520	19150	19150	19150	19150	0
205	20241025	163800	383593520	19150	19150	19150	19150	0
206	20241025	163700	383593520	19150	19150	19150	19150	0
207	20241025	163600	383593520	19150	19150	19150	19150	0
208	20241025	163500	383593520	19150	19150	19150	19150	0
209	20241025	163400	383593520	19150	19150	19150	19150	0
210	20241025	163300	383593520	19150	19150	19150	19150	0
211	20241025	163200	383593520	19150	19150	19150	19150	0
212	20241025	163100	383593520	19150	19150	19150	19150	161
213	20241025	163000	383593520	19150	19150	19150	19150	0
214	20241025	162900	383593520	19150	19150	19150	19150	0
215	20241025	162800	383593520	19150	19150	19150	19150	0
216	20241025	162700	383593520	19150	19150	19150	19150	0
217	20241025	162600	383593520	19150	19150	19150	19150	0
218	20241025	162500	383593520	19150	19150	19150	19150	0
219	20241025	162400	383593520	19150	19150	19150	19150	0
220	20241025	162300	383593520	19150	19150	19150	19150	0
221	20241025	162200	383593520	19150	19150	19150	19150	0
222	20241025	162100	383593520	19150	19150	19150	19150	0
223	20241025	162000	383593520	19150	19150	19150	19150	0
224	20241025	161900	383593520	19150	19150	19150	19150	0
225	20241025	161800	383593520	19150	19150	19150	19150	0
226	20241025	161700	383593520	19150	19150	19150	19150	0
227	20241025	161600	383593520	19150	19150	19150	19150	0
228	20241025	161500	383593520	19150	19150	19150	19150	0
229	20241025	161400	383593520	19150	19150	19150	19150	0
230	20241025	161300	383593520	19150	19150	19150	19150	0
231	20241025	161200	383593520	19150	19150	19150	19150	0
232	20241025	161100	383593520	19150	19150	19150	19150	0
233	20241025	161000	383593520	19150	19150	19150	19150	0
234	20241025	160900	383593520	19150	19150	19150	19150	0
235	20241025	160800	383593520	19150	19150	19150	19150	0
236	20241025	160700	383593520	19150	19150	19150	19150	0
237	20241025	160600	383593520	19150	19150	19150	19150	0
238	20241025	160500	383593520	19150	19150	19150	19150	0
239	20241025	160400	383593520	19150	19150	19150	19150	0
240	20241025	160300	383593520	19150	19150	19150	19150	0
241	20241025	160200	383593520	19150	19150	19150	19150	0
242	20241025	160100	383593520	19150	19150	19150	19150	161
243	20241025	160000	383593520	19150	19150	19150	19150	0
244	20241025	155900	383593520	19150	19150	19150	19150	0
245	20241025	155800	383593520	19150	19150	19150	19150	0
246	20241025	155700	383593520	19150	19150	19150	19150	0
247	20241025	155600	383593520	19150	19150	19150	19150	0
248	20241025	155500	383593520	19150	19150	19150	19150	0
249	20241025	155400	383593520	19150	19150	19150	19150	0
250	20241025	155300	383593520	19150	19150	19150	19150	0
251	20241025	155200	383593520	19150	19150	19150	19150	0
252	20241025	155100	383593520	19150	19150	19150	19150	0
253	20241025	155000	383593520	19150	19150	19150	19150	0
254	20241025	154900	383593520	19150	19150	19150	19150	0
255	20241025	154800	383593520	19150	19150	19150	19150	0
256	20241025	154700	383593520	19150	19150	19150	19150	0
257	20241025	154600	383593520	19150	19150	19150	19150	0
258	20241025	154500	383593520	19150	19150	19150	19150	0
259	20241025	154400	383593520	19150	19150	19150	19150	0
260	20241025	154300	383593520	19150	19150	19150	19150	0
261	20241025	154200	383593520	19150	19150	19150	19150	0
262	20241025	154100	383593520	19150	19150	19150	19150	0
263	20241025	154000	383593520	19150	19150	19150	19150	0
264	20241025	153900	383593520	19150	19150	19150	19150	0
265	20241025	153800	383593520	19150	19150	19150	19150	0
266	20241025	153700	383593520	19150	19150	19150	19150	0
267	20241025	153600	383593520	19150	19150	19150	19150	0
268	20241025	153500	383593520	19150	19150	19150	19150	0
269	20241025	153400	383593520	19150	19150	19150	19150	0
270	20241025	153300	383593520	19150	19150	19150	19150	0
271	20241025	153200	383593520	19150	19150	19150	19150	0
272	20241025	153100	383593520	19150	19150	19150	19150	161
273	20241025	153000	383593520	19150	19150	19150	19150	161
274	20241025	152900	380510370	18980	18980	18980	18980	0
275	20241025	152800	380510370	18980	18980	18980	18980	0
276	20241025	152700	380510370	18980	18980	18980	18980	0
277	20241025	152600	380510370	18980	18980	18980	18980	0
278	20241025	152500	380510370	18980	18980	18980	18980	0
279	20241025	152400	380510370	18980	18980	18980	18980	0
280	20241025	152300	380510370	18980	18980	18980	18980	0
281	20241025	152200	380510370	18980	18980	18980	18980	0
282	20241025	152100	380510370	18980	18980	18980	18980	0
283	20241025	152000	380510370	18980	18980	18980	18980	0
284	20241025	151900	380510370	18980	19000	19000	18980	13
285	20241025	151800	380263570	19000	19010	19010	18980	283
286	20241025	151700	374886700	19010	19010	19010	19010	9
287	20241025	151600	374715610	19010	19010	19010	19010	1
288	20241025	151500	374696600	19010	19010	19010	19010	21
289	20241025	151400	374297390	19010	19010	19010	19010	59
290	20241025	151300	373175800	19020	19020	19020	19020	9
291	20241025	151200	373004620	19020	19010	19020	19010	22
292	20241025	151100	372586230	19010	19040	19040	19010	39
293	20241025	151000	371843820	19050	19050	19050	19050	27
294	20241025	150900	371329470	19050	19050	19050	19050	16
295	20241025	150800	371024670	19040	19040	19040	19040	1
296	20241025	150700	371005630	19030	19030	19030	19030	1
297	20241025	150600	370986600	19020	19020	19020	19020	1
298	20241025	150500	370967580	19010	19010	19010	19010	0
299	20241025	150400	370967580	19010	19010	19010	19010	0
300	20241025	150300	370967580	19010	19010	19010	19010	1
301	20241025	150200	370948570	19010	19040	19040	19010	29
302	20241025	150100	370396920	19040	19080	19090	19040	289
303	20241025	150000	364881310	19070	19070	19070	19070	0
304	20241025	145900	364881310	19070	19070	19070	19070	1
305	20241025	145800	364862240	19070	19070	19070	19070	0
306	20241025	145700	364862240	19070	19070	19070	19070	14
307	20241025	145600	364595260	19070	19070	19070	19070	14
308	20241025	145500	364328280	19070	19070	19070	19070	40
309	20241025	145400	363565480	19070	19070	19070	19070	18
310	20241025	145300	363222220	19060	19060	19060	19060	9
311	20241025	145200	363050680	19050	19050	19050	19050	17
312	20241025	145100	362726830	19040	19040	19040	19040	1
313	20241025	145000	362707790	19020	19020	19020	19020	1
314	20241025	144900	362688770	19010	19010	19010	19010	1
315	20241025	144800	362669760	18990	18990	18990	18990	1
316	20241025	144700	362650770	18980	18980	18980	18980	0
317	20241025	144600	362650770	18980	18980	18980	18980	0
318	20241025	144500	362650770	18980	18950	18990	18950	625
319	20241025	144400	350794370	18970	19100	19100	18950	799
320	20241025	144300	335550530	19110	19110	19110	19110	9
321	20241025	144200	335378540	19100	19100	19100	19100	0
322	20241025	144100	335378540	19100	19100	19100	19100	0
323	20241025	144000	335378540	19100	19100	19100	19100	0
324	20241025	143900	335378540	19100	19100	19100	19100	19
325	20241025	143800	335015640	19120	19160	19160	19120	28
326	20241025	143700	334479300	19100	19170	19170	19100	501
327	20241025	143600	324882950	19280	19280	19280	19280	20
328	20241025	143500	324497350	19290	19290	19290	19290	10
329	20241025	143400	324304450	19100	18990	19100	18990	29
330	20241025	143300	323752860	18980	18970	18980	18970	17
331	20241025	143200	323430270	18970	18960	18970	18960	12
332	20241025	143100	323202720	18940	18940	18940	18940	4
333	20241025	143000	323126960	18920	18920	18920	18910	29
334	20241025	142900	322578430	18910	18910	18920	18910	34
335	20241025	142800	321935400	18910	18940	18940	18910	105
336	20241025	142700	319949520	18940	18910	18960	18910	26
337	20241025	142600	319457550	18910	18920	18920	18910	24
338	20241025	142500	319003620	18910	18920	18940	18910	38
339	20241025	142400	318284570	18910	18910	18910	18910	21
340	20241025	142300	317887460	18910	18910	18910	18910	36
341	20241025	142200	317206700	18910	18910	18910	18910	10
342	20241025	142100	317017600	18910	18930	18940	18910	1363
343	20241025	142000	291231220	18940	18940	18940	18940	18
344	20241025	141900	290890300	18940	18940	18940	18940	27
345	20241025	141800	290378920	18930	18930	18930	18930	21
346	20241025	141700	289981390	18930	18940	18940	18930	230
347	20241025	141600	285626330	18940	18950	18950	18940	121
348	20241025	141500	283333530	18950	18950	18950	18950	20
349	20241025	141400	282954530	18950	18950	18990	18950	18
350	20241025	141300	282613370	18960	18960	18990	18950	25
351	20241025	141200	282139440	18990	18960	18990	18950	267
352	20241025	141100	277069800	18950	18940	18990	18940	28
353	20241025	141000	276539200	19000	18940	19000	18940	24
354	20241025	140900	276084470	18960	18960	18960	18960	31
355	20241025	140800	275496710	18970	18970	18970	18960	21
356	20241025	140700	275098440	18970	18970	18970	18960	20
357	20241025	140600	274719140	18970	18960	18970	18960	22
358	20241025	140500	274301950	18960	18940	18960	18940	41
359	20241025	140400	273524970	18940	18940	18940	18940	21
360	20241025	140300	273127230	18940	18940	18940	18940	31
361	20241025	140200	272540090	18940	18940	18940	18940	20
362	20241025	140100	272161290	18950	18950	18950	18950	15
363	20241025	140000	271877040	18950	18960	18960	18950	30
364	20241025	135900	271308450	18950	18950	18960	18950	48
365	20241025	135800	270398760	18950	18950	18960	18950	29
366	20241025	135700	269849120	18950	18950	18950	18950	30
367	20241025	135600	269280620	18950	18960	18960	18950	55
368	20241025	135500	268238280	18950	18960	18960	18950	17
369	20241025	135400	267916100	18960	18960	18960	18950	28
370	20241025	135300	267385400	18960	18950	18960	18950	30
371	20241025	135200	266816840	18970	18950	18970	18950	36
372	20241025	135100	266134460	18950	18940	18950	18940	32
373	20241025	135000	265528360	18940	18940	18950	18940	24
374	20241025	134900	265073710	18940	18950	18950	18940	46
375	20241025	134800	264202310	18950	18940	18950	18940	18
376	20241025	134700	263861360	18940	18940	18950	18940	34
377	20241025	134600	263217300	18940	18940	18940	18940	20
378	20241025	134500	262838500	18940	18940	18950	18940	34
379	20241025	134400	262194440	18940	18940	18980	18940	146
380	20241025	134300	259426100	18950	18940	18960	18940	33
381	20241025	134200	258800750	18940	18940	18950	18940	40
382	20241025	134100	258043060	18940	18940	18950	18940	36
383	20241025	134000	257361130	18940	18940	18950	18940	43
384	20241025	133900	256546620	18940	18940	18940	18940	26
385	20241025	133800	256054180	18940	18940	18940	18940	27
386	20241025	133700	255542800	18940	18940	18940	18940	21
387	20241025	133600	255145060	18940	18960	18960	18940	43
388	20241025	133500	254329980	18960	18960	18960	18960	27
389	20241025	133400	253818060	18960	18950	18960	18950	266
390	20241025	133300	248774750	18950	18960	18960	18950	303
391	20241025	133200	243032880	18970	18970	18970	18970	71
392	20241025	133100	241686010	18970	18970	18970	18970	28
393	20241025	133000	241154850	18970	18970	18970	18970	25
394	20241025	132900	240680600	18970	18970	18980	18970	130
395	20241025	132800	238214450	18970	18970	18970	18970	39
396	20241025	132700	237474620	18980	18980	18980	18980	74
397	20241025	132600	236070100	18980	18990	18990	18980	55
398	20241025	132500	235025940	18990	18990	18990	18990	13
399	20241025	132400	234779070	18990	18990	18990	18990	13
400	20241025	132300	234532200	18990	18990	18990	18990	0
401	20241025	132200	234532200	18990	18990	18990	18990	5
402	20241025	132100	234437250	18990	18990	18990	18990	6
403	20241025	132000	234323310	18990	18990	18990	18990	9
404	20241025	131900	234152400	18990	18990	18990	18990	7
405	20241025	131800	234019470	18990	18990	18990	18990	3
406	20241025	131700	233962500	18990	18990	18990	18990	22
407	20241025	131600	233544720	18990	18990	18990	18990	2
408	20241025	131500	233506740	18990	18990	18990	18990	0
409	20241025	131400	233506740	18990	18990	18990	18990	16
410	20241025	131300	233202900	18990	18990	18990	18990	0
411	20241025	131200	233202900	18990	18990	18990	18990	8
412	20241025	131100	233050980	18990	18990	18990	18990	8
413	20241025	131000	232899060	18990	18990	18990	18990	6
414	20241025	130900	232785120	18990	18990	18990	18990	4
415	20241025	130800	232709160	18990	18990	18990	18990	0
416	20241025	130700	232709160	18990	18990	18990	18990	14
417	20241025	130600	232443300	18990	18990	18990	18990	0
418	20241025	130500	232443300	18990	18990	18990	18990	11
419	20241025	130400	232234410	18990	18990	18990	18990	0
420	20241025	130300	232234410	18990	18990	18990	18990	14
421	20241025	130200	231968550	18990	18990	18990	18990	0
422	20241025	130100	231968550	18990	18990	18990	18990	5
423	20241025	130000	231873600	18990	18990	18990	18990	5
424	20241025	125900	231778650	18990	18990	18990	18990	14
425	20241025	125800	231512790	18990	18990	18990	18990	0
426	20241025	125700	231512790	18990	18990	18990	18990	5
427	20241025	125600	231417840	18990	18990	18990	18990	6
428	20241025	125500	231303900	18990	18990	18990	18990	6
429	20241025	125400	231189960	19000	19000	19000	19000	0
430	20241025	125300	231189960	19000	19000	19000	19000	2
431	20241025	125200	231151960	19010	19010	19010	19010	0
432	20241025	125100	231151960	19010	19010	19010	19010	22
433	20241025	125000	230733740	19010	19010	19010	19010	0
434	20241025	124900	230733740	19010	19010	19010	19010	11
435	20241025	124800	230524630	19010	19020	19020	19010	113
436	20241025	124700	228376180	19020	19020	19020	19020	5
437	20241025	124600	228281080	19020	19020	19020	19020	7
438	20241025	124500	228147940	19020	19020	19020	19020	0
439	20241025	124400	228147940	19020	19010	19020	19010	41
440	20241025	124300	227368260	19010	19010	19010	19010	0
441	20241025	124200	227368260	19010	19010	19010	19010	4
442	20241025	124100	227292220	19020	19020	19020	19020	0
443	20241025	124000	227292220	19020	19020	19020	19020	6
444	20241025	123900	227178100	19010	19010	19010	19010	7
445	20241025	123800	227045030	19000	19000	19010	19000	43
446	20241025	123700	226227780	19010	18990	19010	18990	4
447	20241025	123600	226151780	18990	18990	18990	18990	6
448	20241025	123500	226037840	18990	18990	19000	18990	10
449	20241025	123400	225847930	18990	18980	18990	18980	17
450	20241025	123300	225525190	18980	19000	19000	18970	365
451	20241025	123200	218597450	19000	19010	19020	19000	631
452	20241025	123100	206603400	19010	19010	19010	19010	8
453	20241025	123000	206451320	19010	19010	19010	19000	157
454	20241025	122900	203466760	19010	19010	19010	19010	0
455	20241025	122800	203466760	19010	19010	19010	19010	11
456	20241025	122700	203257650	19010	19010	19010	19010	20
457	20241025	122600	202877450	19010	19010	19010	19010	12
458	20241025	122500	202649330	19020	19020	19020	19020	0
459	20241025	122400	202649330	19020	19020	19020	19020	0
460	20241025	122300	202649330	19020	19020	19020	19020	1
461	20241025	122200	202630310	19010	19010	19010	19010	0
462	20241025	122100	202630310	19010	19010	19010	19010	16
463	20241025	122000	202326150	19010	19010	19010	19010	0
464	20241025	121900	202326150	19010	19010	19010	19010	7
465	20241025	121800	202193080	19020	19020	19020	19020	10
466	20241025	121700	202002880	19010	19010	19010	19010	16
467	20241025	121600	201698720	19010	19010	19010	19010	0
468	20241025	121500	201698720	19010	19010	19010	19010	4
469	20241025	121400	201622680	19010	19010	19010	19010	6
470	20241025	121300	201508620	19010	19010	19010	19010	6
471	20241025	121200	201394560	19010	19010	19010	19010	6
472	20241025	121100	201280500	19010	19010	19010	19010	5
473	20241025	121000	201185450	19010	19010	19010	19010	7
474	20241025	120900	201052380	19010	19010	19010	19010	29
475	20241025	120800	200501090	19010	19010	19010	19010	5
476	20241025	120700	200406040	19010	19010	19010	19010	10
477	20241025	120600	200215940	19020	19020	19020	19020	0
478	20241025	120500	200215940	19020	19020	19020	19020	0
479	20241025	120400	200215940	19020	19020	19020	19020	0
480	20241025	120300	200215940	19020	19020	19020	19020	13
481	20241025	120200	199968680	19020	19020	19020	19020	3
482	20241025	120100	199911620	19020	19010	19020	19010	7
483	20241025	120000	199778540	19010	19010	19010	19010	6
484	20241025	115900	199664480	19010	19010	19010	19010	0
485	20241025	115800	199664480	19010	19010	19010	19010	11
486	20241025	115700	199455370	19010	19010	19010	19010	0
487	20241025	115600	199455370	19010	19020	19020	19010	14
488	20241025	115500	199189170	19020	19020	19020	19020	0
489	20241025	115400	199189170	19020	19020	19020	19010	13
490	20241025	115300	198941930	19030	19030	19030	19030	3
491	20241025	115200	198884840	19030	19030	19030	19020	10
492	20241025	115100	198694610	19030	19030	19030	19030	10
493	20241025	115000	198504310	19030	19030	19030	19020	10
494	20241025	114900	198314060	19030	19030	19030	19030	13
495	20241025	114800	198066670	19030	19030	19030	19020	13
496	20241025	114700	197819340	19030	19030	19030	19030	12
497	20241025	114600	197590980	19030	19010	19030	19010	440
498	20241025	114500	189220020	19020	19000	19020	19000	237
499	20241025	114400	184714750	19000	19000	19000	19000	14
500	20241025	114300	184448750	19000	19000	19000	19000	0
501	20241025	114200	184448750	19000	19000	19000	19000	10
502	20241025	114100	184258750	19010	19010	19010	19010	0
503	20241025	114000	184258750	19010	19010	19010	19010	27
504	20241025	113900	183745480	19000	19000	19000	19000	7
505	20241025	113800	183612480	19000	19060	19060	19000	2773
506	20241025	113700	130873360	19060	19060	19060	19060	5
507	20241025	113600	130778060	19060	19060	19060	19060	6
508	20241025	113500	130663700	19070	19070	19070	19070	6
509	20241025	113400	130549280	19070	19070	19070	19070	0
510	20241025	113300	130549280	19070	19060	19070	19060	16
511	20241025	113200	130244220	19060	19050	19060	19050	61
512	20241025	113100	129082070	19040	19050	19050	19040	241
513	20241025	113000	124491090	19040	19030	19040	19030	9
514	20241025	112900	124319790	19030	19030	19030	19030	21
515	20241025	112800	123920160	19020	19020	19020	19020	7
516	20241025	112700	123787020	19020	19020	19020	19020	8
517	20241025	112600	123634860	19020	19020	19020	19020	7
518	20241025	112500	123501720	19020	19020	19020	19020	3
519	20241025	112400	123444660	19020	19020	19020	19020	0
520	20241025	112300	123444660	19020	19020	19020	19020	11
521	20241025	112200	123235440	19020	19020	19020	19020	0
522	20241025	112100	123235440	19020	19020	19020	19020	14
523	20241025	112000	122969160	19020	19020	19020	19020	0
524	20241025	111900	122969160	19020	19020	19020	19020	13
525	20241025	111800	122721900	19020	19020	19020	19020	0
526	20241025	111700	122721900	19020	19020	19020	19020	5
527	20241025	111600	122626800	19020	19030	19030	19020	155
528	20241025	111500	119678650	19030	19030	19030	19030	7
529	20241025	111400	119545440	19040	19040	19040	19040	0
530	20241025	111300	119545440	19040	19040	19040	19040	1
531	20241025	111200	119526400	19050	19050	19050	19050	0
532	20241025	111100	119526400	19050	19030	19050	19030	13
533	20241025	111000	119278950	19030	19030	19030	19030	0
534	20241025	110900	119278950	19030	19030	19030	19030	5
535	20241025	110800	119183800	19030	19030	19030	19030	0
536	20241025	110700	119183800	19030	19040	19040	19030	481
537	20241025	110600	110030360	19050	19050	19050	19050	1
538	20241025	110500	110011310	19060	19060	19060	19060	8
539	20241025	110400	109858830	19060	19060	19060	19060	2
540	20241025	110300	109820710	19060	19060	19060	19060	2
541	20241025	110200	109782590	19040	19050	19050	19040	112
542	20241025	110100	107649120	19040	19040	19040	19040	8
543	20241025	110000	107496800	19040	19040	19040	19040	4
544	20241025	105900	107420640	19050	19030	19050	19030	325
545	20241025	105800	101229510	19040	19040	19040	19040	19
546	20241025	105700	100867750	19030	19030	19030	19020	41
547	20241025	105600	100087900	19020	19030	19030	19020	16
548	20241025	105500	99783470	19030	19030	19030	19030	2
549	20241025	105400	99745410	19040	19030	19040	19030	4
550	20241025	105300	99669260	19030	19030	19030	19030	13
551	20241025	105200	99421870	19030	19030	19030	19020	18
552	20241025	105100	99079360	19030	19020	19030	19020	10
553	20241025	105000	98889120	19020	19020	19020	19020	16
554	20241025	104900	98584800	19030	19030	19030	19030	1
555	20241025	104800	98565770	19030	19050	19050	19030	9
556	20241025	104700	98394450	19060	19090	19090	19060	43
557	20241025	104600	97573950	19090	19090	19090	19090	29
558	20241025	104500	97020340	19090	19090	19090	19090	0
559	20241025	104400	97020340	19090	19100	19100	19090	100
560	20241025	104300	95110350	19100	19110	19110	19100	507
561	20241025	104200	85426630	19120	19120	19120	19120	0
562	20241025	104100	85426630	19120	19120	19120	19110	72
563	20241025	104000	84050270	19120	19130	19130	19120	285
564	20241025	103900	78600450	19130	19130	19130	19130	14
565	20241025	103800	78332630	19130	19130	19130	19130	127
566	20241025	103700	75903120	19130	19140	19140	19130	9
567	20241025	103600	75730870	19170	19170	19170	19170	0
568	20241025	103500	75730870	19170	19170	19170	19170	0
569	20241025	103400	75730870	19170	19150	19170	19150	500
570	20241025	103300	66148110	19150	19150	19150	19150	16
571	20241025	103200	65841710	19150	19150	19150	19150	54
572	20241025	103100	64807610	19150	19150	19150	19150	36
573	20241025	103000	64118210	19150	19150	19150	19150	7
574	20241025	102900	63984160	19160	19160	19160	19160	8
575	20241025	102800	63830880	19160	19170	19170	19160	13
576	20241025	102700	63581700	19180	19220	19220	19180	286
577	20241025	102600	58088490	19230	19260	19260	19230	324
578	20241025	102500	51853750	19250	19250	19250	19250	15
579	20241025	102400	51565000	19260	19260	19260	19260	0
580	20241025	102300	51565000	19260	19260	19260	19260	2
581	20241025	102200	51526480	19260	19260	19260	19260	0
582	20241025	102100	51526480	19260	19260	19260	19260	229
583	20241025	102000	47115940	19280	19270	19280	19270	2
584	20241025	101900	47077390	19260	19260	19260	19260	7
585	20241025	101800	46942570	19260	19260	19260	19260	6
586	20241025	101700	46827010	19260	19260	19260	19260	0
587	20241025	101600	46827010	19260	19260	19260	19260	15
588	20241025	101500	46538110	19260	19260	19260	19260	1
589	20241025	101400	46518850	19260	19260	19260	19260	4
590	20241025	101300	46441810	19260	19260	19260	19260	59
591	20241025	101200	45305470	19260	19260	19260	19260	14
592	20241025	101100	45035830	19270	19270	19270	19270	0
593	20241025	101000	45035830	19270	19270	19270	19270	0
594	20241025	100900	45035830	19270	19270	19270	19270	3
595	20241025	100800	44978020	19270	19270	19270	19270	0
596	20241025	100700	44978020	19270	19270	19270	19270	0
597	20241025	100600	44978020	19270	19270	19270	19270	0
598	20241025	100500	44978020	19270	19270	19270	19270	0
599	20241025	100400	44978020	19270	19270	19270	19270	52
600	20241025	100300	43975980	19290	19290	19290	19290	1
601	20241025	100200	43956690	19290	19290	19290	19290	0
602	20241025	100100	43956690	19290	19270	19290	19270	479
603	20241025	100000	34724040	19270	19270	19270	19270	0
604	20241025	095900	34724040	19270	19270	19270	19270	6
605	20241025	095800	34608420	19260	19260	19260	19260	0
606	20241025	095700	34608420	19260	19260	19260	19260	0
607	20241025	095600	34608420	19260	19260	19260	19260	0
608	20241025	095500	34608420	19260	19260	19260	19260	0
609	20241025	095400	34608420	19260	19260	19260	19260	100
610	20241025	095300	32682420	19260	19260	19260	19260	0
611	20241025	095200	32682420	19260	19300	19300	19260	637
612	20241025	095100	20403570	19300	19300	19300	19300	0
613	20241025	095000	20403570	19300	19300	19300	19300	0
614	20241025	094900	20403570	19300	19300	19300	19300	0
615	20241025	094800	20403570	19300	19300	19300	19300	0
616	20241025	094700	20403570	19300	19300	19300	19300	0
617	20241025	094600	20403570	19300	19320	19320	19300	6
618	20241025	094500	20287740	19350	19380	19380	19350	861
619	20241025	094400	3627080	19380	19380	19380	19380	0
620	20241025	094300	3627080	19380	19380	19380	19380	1
621	20241025	094200	3607700	19390	19390	19390	19390	0
622	20241025	094100	3607700	19390	19390	19390	19390	1
623	20241025	094000	3588310	19380	19380	19380	19380	0
624	20241025	093900	3588310	19380	19380	19380	19380	0
625	20241025	093800	3588310	19380	19380	19380	19380	0
626	20241025	093700	3588310	19380	19380	19380	19380	0
627	20241025	093600	3588310	19380	19380	19380	19380	0
628	20241025	093500	3588310	19380	19380	19380	19380	0
629	20241025	093400	3588310	19380	19380	19380	19380	0
630	20241025	093300	3588310	19380	19380	19380	19380	0
631	20241025	093200	3588310	19380	19380	19380	19380	0
632	20241025	093100	3588310	19380	19380	19380	19380	0
633	20241025	093000	3588310	19380	19380	19380	19380	0
634	20241025	092900	3588310	19380	19380	19380	19380	0
635	20241025	092800	3588310	19380	19380	19380	19380	0
636	20241025	092700	3588310	19380	19380	19380	19380	0
637	20241025	092600	3588310	19380	19380	19380	19380	2
638	20241025	092500	3549550	19380	19380	19380	19380	0
639	20241025	092400	3549550	19380	19400	19410	19380	56
640	20241025	092300	2463270	19430	19430	19430	19430	0
641	20241025	092200	2463270	19430	19430	19430	19430	0
642	20241025	092100	2463270	19430	19430	19430	19430	0
643	20241025	092000	2463270	19430	19430	19430	19400	21
644	20241025	091900	2055780	19430	19430	19430	19430	0
645	20241025	091800	2055780	19430	19430	19430	19430	0
646	20241025	091700	2055780	19430	19430	19430	19430	0
647	20241025	091600	2055780	19430	19380	19430	19380	35
648	20241025	091500	1376770	19370	19370	19370	19370	16
649	20241025	091400	1066850	19390	19390	19390	19390	0
650	20241025	091300	1066850	19390	19390	19390	19390	0
651	20241025	091200	1066850	19390	19390	19390	19390	0
652	20241025	091100	1066850	19390	19390	19390	19390	0
653	20241025	091000	1066850	19390	19390	19390	19390	0
654	20241025	090900	1066850	19390	19390	19390	19390	0
655	20241025	090800	1066850	19390	19400	19400	19390	55
656	20241025	090700	0	19400	19400	19400	19400	0
657	20241025	090600	0	19400	19400	19400	19400	0
658	20241025	090500	0	19400	19400	19400	19400	0
659	20241025	090400	0	19400	19400	19400	19400	0
660	20241025	090300	0	19400	19400	19400	19400	0
661	20241025	090200	0	19400	19400	19400	19400	0
662	20241025	090100	0	19400	19400	19400	19400	0
663	20241025	090000	0	19400	19400	19400	19400	0