KissMeData/102940/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201100	583295590	19420	19420	19420	19420	366
3	20241010	201000	583295590	19420	19420	19420	19420	0
4	20241010	200900	583295590	19420	19420	19420	19420	0
5	20241010	200800	583295590	19420	19420	19420	19420	0
6	20241010	200700	583295590	19420	19420	19420	19420	0
7	20241010	200600	583295590	19420	19420	19420	19420	0
8	20241010	200500	583295590	19420	19420	19420	19420	0
9	20241010	200400	583295590	19420	19420	19420	19420	0
10	20241010	200300	583295590	19420	19420	19420	19420	0
11	20241010	200200	583295590	19420	19420	19420	19420	0
12	20241010	200100	583295590	19420	19420	19420	19420	0
13	20241010	200000	583295590	19420	19420	19420	19420	0
14	20241010	195900	583295590	19420	19420	19420	19420	0
15	20241010	195800	583295590	19420	19420	19420	19420	0
16	20241010	195700	583295590	19420	19420	19420	19420	0
17	20241010	195600	583295590	19420	19420	19420	19420	0
18	20241010	195500	583295590	19420	19420	19420	19420	0
19	20241010	195400	583295590	19420	19420	19420	19420	0
20	20241010	195300	583295590	19420	19420	19420	19420	0
21	20241010	195200	583295590	19420	19420	19420	19420	0
22	20241010	195100	583295590	19420	19420	19420	19420	0
23	20241010	195000	583295590	19420	19420	19420	19420	0
24	20241010	194900	583295590	19420	19420	19420	19420	0
25	20241010	194800	583295590	19420	19420	19420	19420	0
26	20241010	194700	583295590	19420	19420	19420	19420	0
27	20241010	194600	583295590	19420	19420	19420	19420	0
28	20241010	194500	583295590	19420	19420	19420	19420	0
29	20241010	194400	583295590	19420	19420	19420	19420	0
30	20241010	194300	583295590	19420	19420	19420	19420	0
31	20241010	194200	583295590	19420	19420	19420	19420	0
32	20241010	194100	583295590	19420	19420	19420	19420	366
33	20241010	194000	583295590	19420	19420	19420	19420	0
34	20241010	193900	583295590	19420	19420	19420	19420	0
35	20241010	193800	583295590	19420	19420	19420	19420	0
36	20241010	193700	583295590	19420	19420	19420	19420	0
37	20241010	193600	583295590	19420	19420	19420	19420	0
38	20241010	193500	583295590	19420	19420	19420	19420	0
39	20241010	193400	583295590	19420	19420	19420	19420	0
40	20241010	193300	583295590	19420	19420	19420	19420	0
41	20241010	193200	583295590	19420	19420	19420	19420	0
42	20241010	193100	583295590	19420	19420	19420	19420	0
43	20241010	193000	583295590	19420	19420	19420	19420	0
44	20241010	192900	583295590	19420	19420	19420	19420	0
45	20241010	192800	583295590	19420	19420	19420	19420	0
46	20241010	192700	583295590	19420	19420	19420	19420	0
47	20241010	192600	583295590	19420	19420	19420	19420	0
48	20241010	192500	583295590	19420	19420	19420	19420	0
49	20241010	192400	583295590	19420	19420	19420	19420	0
50	20241010	192300	583295590	19420	19420	19420	19420	0
51	20241010	192200	583295590	19420	19420	19420	19420	0
52	20241010	192100	583295590	19420	19420	19420	19420	0
53	20241010	192000	583295590	19420	19420	19420	19420	0
54	20241010	191900	583295590	19420	19420	19420	19420	0
55	20241010	191800	583295590	19420	19420	19420	19420	0
56	20241010	191700	583295590	19420	19420	19420	19420	0
57	20241010	191600	583295590	19420	19420	19420	19420	0
58	20241010	191500	583295590	19420	19420	19420	19420	0
59	20241010	191400	583295590	19420	19420	19420	19420	0
60	20241010	191300	583295590	19420	19420	19420	19420	0
61	20241010	191200	583295590	19420	19420	19420	19420	0
62	20241010	191100	583295590	19420	19420	19420	19420	366
63	20241010	191000	583295590	19420	19420	19420	19420	0
64	20241010	190900	583295590	19420	19420	19420	19420	0
65	20241010	190800	583295590	19420	19420	19420	19420	0
66	20241010	190700	583295590	19420	19420	19420	19420	0
67	20241010	190600	583295590	19420	19420	19420	19420	0
68	20241010	190500	583295590	19420	19420	19420	19420	0
69	20241010	190400	583295590	19420	19420	19420	19420	0
70	20241010	190300	583295590	19420	19420	19420	19420	0
71	20241010	190200	583295590	19420	19420	19420	19420	0
72	20241010	190100	583295590	19420	19420	19420	19420	0
73	20241010	190000	583295590	19420	19420	19420	19420	0
74	20241010	185900	583295590	19420	19420	19420	19420	0
75	20241010	185800	583295590	19420	19420	19420	19420	0
76	20241010	185700	583295590	19420	19420	19420	19420	0
77	20241010	185600	583295590	19420	19420	19420	19420	0
78	20241010	185500	583295590	19420	19420	19420	19420	0
79	20241010	185400	583295590	19420	19420	19420	19420	0
80	20241010	185300	583295590	19420	19420	19420	19420	0
81	20241010	185200	583295590	19420	19420	19420	19420	0
82	20241010	185100	583295590	19420	19420	19420	19420	0
83	20241010	185000	583295590	19420	19420	19420	19420	0
84	20241010	184900	583295590	19420	19420	19420	19420	0
85	20241010	184800	583295590	19420	19420	19420	19420	0
86	20241010	184700	583295590	19420	19420	19420	19420	0
87	20241010	184600	583295590	19420	19420	19420	19420	0
88	20241010	184500	583295590	19420	19420	19420	19420	0
89	20241010	184400	583295590	19420	19420	19420	19420	0
90	20241010	184300	583295590	19420	19420	19420	19420	0
91	20241010	184200	583295590	19420	19420	19420	19420	0
92	20241010	184100	583295590	19420	19420	19420	19420	366
93	20241010	184000	583295590	19420	19420	19420	19420	0
94	20241010	183900	583295590	19420	19420	19420	19420	0
95	20241010	183800	583295590	19420	19420	19420	19420	0
96	20241010	183700	583295590	19420	19420	19420	19420	0
97	20241010	183600	583295590	19420	19420	19420	19420	0
98	20241010	183500	583295590	19420	19420	19420	19420	0
99	20241010	183400	583295590	19420	19420	19420	19420	0
100	20241010	183300	583295590	19420	19420	19420	19420	0
101	20241010	183200	583295590	19420	19420	19420	19420	0
102	20241010	183100	583295590	19420	19420	19420	19420	0
103	20241010	183000	583295590	19420	19420	19420	19420	0
104	20241010	182900	583295590	19420	19420	19420	19420	0
105	20241010	182800	583295590	19420	19420	19420	19420	0
106	20241010	182700	583295590	19420	19420	19420	19420	0
107	20241010	182600	583295590	19420	19420	19420	19420	0
108	20241010	182500	583295590	19420	19420	19420	19420	0
109	20241010	182400	583295590	19420	19420	19420	19420	0
110	20241010	182300	583295590	19420	19420	19420	19420	0
111	20241010	182200	583295590	19420	19420	19420	19420	0
112	20241010	182100	583295590	19420	19420	19420	19420	0
113	20241010	182000	583295590	19420	19420	19420	19420	0
114	20241010	181900	583295590	19420	19420	19420	19420	0
115	20241010	181800	583295590	19420	19420	19420	19420	0
116	20241010	181700	583295590	19420	19420	19420	19420	0
117	20241010	181600	583295590	19420	19420	19420	19420	0
118	20241010	181500	583295590	19420	19420	19420	19420	0
119	20241010	181400	583295590	19420	19420	19420	19420	0
120	20241010	181300	583295590	19420	19420	19420	19420	0
121	20241010	181200	583295590	19420	19420	19420	19420	0
122	20241010	181100	583295590	19420	19420	19420	19420	366
123	20241010	181000	583295590	19420	19420	19420	19420	0
124	20241010	180900	583295590	19420	19420	19420	19420	0
125	20241010	180800	583295590	19420	19420	19420	19420	0
126	20241010	180700	583295590	19420	19420	19420	19420	0
127	20241010	180600	583295590	19420	19420	19420	19420	0
128	20241010	180500	583295590	19420	19420	19420	19420	0
129	20241010	180400	583295590	19420	19420	19420	19420	0
130	20241010	180300	583295590	19420	19420	19420	19420	0
131	20241010	180200	583295590	19420	19420	19420	19420	0
132	20241010	180100	583295590	19420	19420	19420	19420	0
133	20241010	180000	583295590	19420	19420	19420	19420	0
134	20241010	175900	583295590	19420	19420	19420	19420	0
135	20241010	175800	583295590	19420	19420	19420	19420	0
136	20241010	175700	583295590	19420	19420	19420	19420	0
137	20241010	175600	583295590	19420	19420	19420	19420	0
138	20241010	175500	583295590	19420	19420	19420	19420	0
139	20241010	175400	583295590	19420	19420	19420	19420	0
140	20241010	175300	583295590	19420	19420	19420	19420	0
141	20241010	175200	583295590	19420	19420	19420	19420	0
142	20241010	175100	583295590	19420	19420	19420	19420	0
143	20241010	175000	583295590	19420	19420	19420	19420	0
144	20241010	174900	583295590	19420	19420	19420	19420	0
145	20241010	174800	583295590	19420	19420	19420	19420	0
146	20241010	174700	583295590	19420	19420	19420	19420	0
147	20241010	174600	583295590	19420	19420	19420	19420	0
148	20241010	174500	583295590	19420	19420	19420	19420	0
149	20241010	174400	583295590	19420	19420	19420	19420	0
150	20241010	174300	583295590	19420	19420	19420	19420	0
151	20241010	174200	583295590	19420	19420	19420	19420	0
152	20241010	174100	583295590	19420	19420	19420	19420	366
153	20241010	174000	583295590	19420	19420	19420	19420	0
154	20241010	173900	583295590	19420	19420	19420	19420	0
155	20241010	173800	583295590	19420	19420	19420	19420	0
156	20241010	173700	583295590	19420	19420	19420	19420	0
157	20241010	173600	583295590	19420	19420	19420	19420	0
158	20241010	173500	583295590	19420	19420	19420	19420	0
159	20241010	173400	583295590	19420	19420	19420	19420	0
160	20241010	173300	583295590	19420	19420	19420	19420	0
161	20241010	173200	583295590	19420	19420	19420	19420	0
162	20241010	173100	583295590	19420	19420	19420	19420	0
163	20241010	173000	583295590	19420	19420	19420	19420	0
164	20241010	172900	583295590	19420	19420	19420	19420	0
165	20241010	172800	583295590	19420	19420	19420	19420	0
166	20241010	172700	583295590	19420	19420	19420	19420	0
167	20241010	172600	583295590	19420	19420	19420	19420	0
168	20241010	172500	583295590	19420	19420	19420	19420	0
169	20241010	172400	583295590	19420	19420	19420	19420	0
170	20241010	172300	583295590	19420	19420	19420	19420	0
171	20241010	172200	583295590	19420	19420	19420	19420	0
172	20241010	172100	583295590	19420	19420	19420	19420	0
173	20241010	172000	583295590	19420	19420	19420	19420	0
174	20241010	171900	583295590	19420	19420	19420	19420	0
175	20241010	171800	583295590	19420	19420	19420	19420	0
176	20241010	171700	583295590	19420	19420	19420	19420	0
177	20241010	171600	583295590	19420	19420	19420	19420	0
178	20241010	171500	583295590	19420	19420	19420	19420	0
179	20241010	171400	583295590	19420	19420	19420	19420	0
180	20241010	171300	583295590	19420	19420	19420	19420	0
181	20241010	171200	583295590	19420	19420	19420	19420	0
182	20241010	171100	583295590	19420	19420	19420	19420	366
183	20241010	171000	583295590	19420	19420	19420	19420	0
184	20241010	170900	583295590	19420	19420	19420	19420	0
185	20241010	170800	583295590	19420	19420	19420	19420	0
186	20241010	170700	583295590	19420	19420	19420	19420	0
187	20241010	170600	583295590	19420	19420	19420	19420	0
188	20241010	170500	583295590	19420	19420	19420	19420	0
189	20241010	170400	583295590	19420	19420	19420	19420	0
190	20241010	170300	583295590	19420	19420	19420	19420	0
191	20241010	170200	583295590	19420	19420	19420	19420	0
192	20241010	170100	583295590	19420	19420	19420	19420	0
193	20241010	170000	583295590	19420	19420	19420	19420	0
194	20241010	165900	583295590	19420	19420	19420	19420	0
195	20241010	165800	583295590	19420	19420	19420	19420	0
196	20241010	165700	583295590	19420	19420	19420	19420	0
197	20241010	165600	583295590	19420	19420	19420	19420	0
198	20241010	165500	583295590	19420	19420	19420	19420	0
199	20241010	165400	583295590	19420	19420	19420	19420	0
200	20241010	165300	583295590	19420	19420	19420	19420	0
201	20241010	165200	583295590	19420	19420	19420	19420	0
202	20241010	165100	583295590	19420	19420	19420	19420	0
203	20241010	165000	583295590	19420	19420	19420	19420	0
204	20241010	164900	583295590	19420	19420	19420	19420	0
205	20241010	164800	583295590	19420	19420	19420	19420	0
206	20241010	164700	583295590	19420	19420	19420	19420	0
207	20241010	164600	583295590	19420	19420	19420	19420	0
208	20241010	164500	583295590	19420	19420	19420	19420	0
209	20241010	164400	583295590	19420	19420	19420	19420	0
210	20241010	164300	583295590	19420	19420	19420	19420	0
211	20241010	164200	583295590	19420	19420	19420	19420	0
212	20241010	164100	583295590	19420	19420	19420	19420	366
213	20241010	164000	583295590	19420	19420	19420	19420	0
214	20241010	163900	583295590	19420	19420	19420	19420	0
215	20241010	163800	583295590	19420	19420	19420	19420	0
216	20241010	163700	583295590	19420	19420	19420	19420	0
217	20241010	163600	583295590	19420	19420	19420	19420	0
218	20241010	163500	583295590	19420	19420	19420	19420	0
219	20241010	163400	583295590	19420	19420	19420	19420	0
220	20241010	163300	583295590	19420	19420	19420	19420	0
221	20241010	163200	583295590	19420	19420	19420	19420	0
222	20241010	163100	583295590	19420	19420	19420	19420	0
223	20241010	163000	583295590	19420	19420	19420	19420	0
224	20241010	162900	583295590	19420	19420	19420	19420	0
225	20241010	162800	583295590	19420	19420	19420	19420	0
226	20241010	162700	583295590	19420	19420	19420	19420	0
227	20241010	162600	583295590	19420	19420	19420	19420	0
228	20241010	162500	583295590	19420	19420	19420	19420	0
229	20241010	162400	583295590	19420	19420	19420	19420	0
230	20241010	162300	583295590	19420	19420	19420	19420	0
231	20241010	162200	583295590	19420	19420	19420	19420	0
232	20241010	162100	583295590	19420	19420	19420	19420	0
233	20241010	162000	583295590	19420	19420	19420	19420	0
234	20241010	161900	583295590	19420	19420	19420	19420	0
235	20241010	161800	583295590	19420	19420	19420	19420	0
236	20241010	161700	583295590	19420	19420	19420	19420	0
237	20241010	161600	583295590	19420	19420	19420	19420	0
238	20241010	161500	583295590	19420	19420	19420	19420	0
239	20241010	161400	583295590	19420	19420	19420	19420	0
240	20241010	161300	583295590	19420	19420	19420	19420	0
241	20241010	161200	583295590	19420	19420	19420	19420	0
242	20241010	161100	583295590	19420	19420	19420	19420	366
243	20241010	161000	583295590	19420	19420	19420	19420	0
244	20241010	160900	583295590	19420	19420	19420	19420	0
245	20241010	160800	583295590	19420	19420	19420	19420	0
246	20241010	160700	583295590	19420	19420	19420	19420	0
247	20241010	160600	583295590	19420	19420	19420	19420	0
248	20241010	160500	583295590	19420	19420	19420	19420	0
249	20241010	160400	583295590	19420	19420	19420	19420	0
250	20241010	160300	583295590	19420	19420	19420	19420	0
251	20241010	160200	583295590	19420	19420	19420	19420	0
252	20241010	160100	583295590	19420	19420	19420	19420	0
253	20241010	160000	583295590	19420	19420	19420	19420	0
254	20241010	155900	583295590	19420	19420	19420	19420	0
255	20241010	155800	583295590	19420	19420	19420	19420	0
256	20241010	155700	583295590	19420	19420	19420	19420	0
257	20241010	155600	583295590	19420	19420	19420	19420	0
258	20241010	155500	583295590	19420	19420	19420	19420	0
259	20241010	155400	583295590	19420	19420	19420	19420	0
260	20241010	155300	583295590	19420	19420	19420	19420	0
261	20241010	155200	583295590	19420	19420	19420	19420	0
262	20241010	155100	583295590	19420	19420	19420	19420	0
263	20241010	155000	583295590	19420	19420	19420	19420	0
264	20241010	154900	583295590	19420	19420	19420	19420	0
265	20241010	154800	583295590	19420	19420	19420	19420	0
266	20241010	154700	583295590	19420	19420	19420	19420	0
267	20241010	154600	583295590	19420	19420	19420	19420	0
268	20241010	154500	583295590	19420	19420	19420	19420	0
269	20241010	154400	583295590	19420	19420	19420	19420	0
270	20241010	154300	583295590	19420	19420	19420	19420	0
271	20241010	154200	583295590	19420	19420	19420	19420	0
272	20241010	154100	583295590	19420	19420	19420	19420	366
273	20241010	154000	583295590	19420	19420	19420	19420	0
274	20241010	153900	583295590	19420	19420	19420	19420	0
275	20241010	153800	583295590	19420	19420	19420	19420	0
276	20241010	153700	583295590	19420	19420	19420	19420	0
277	20241010	153600	583295590	19420	19420	19420	19420	0
278	20241010	153500	583295590	19420	19420	19420	19420	0
279	20241010	153400	583295590	19420	19420	19420	19420	0
280	20241010	153300	583295590	19420	19420	19420	19420	0
281	20241010	153200	583295590	19420	19420	19420	19420	0
282	20241010	153100	583295590	19420	19420	19420	19420	0
283	20241010	153000	583295590	19420	19420	19420	19420	366
284	20241010	152900	576187870	19450	19450	19450	19450	0
285	20241010	152800	576187870	19450	19450	19450	19450	0
286	20241010	152700	576187870	19450	19450	19450	19450	0
287	20241010	152600	576187870	19450	19450	19450	19450	0
288	20241010	152500	576187870	19450	19450	19450	19450	0
289	20241010	152400	576187870	19450	19450	19450	19450	0
290	20241010	152300	576187870	19450	19450	19450	19450	0
291	20241010	152200	576187870	19450	19450	19450	19450	0
292	20241010	152100	576187870	19450	19450	19450	19450	0
293	20241010	152000	576187870	19450	19450	19450	19450	0
294	20241010	151900	576187870	19450	19360	19450	19360	9
295	20241010	151800	576013540	19360	19360	19360	19360	20
296	20241010	151700	575626340	19360	19480	19480	19360	7
297	20241010	151600	575490700	19360	19490	19490	19360	66
298	20241010	151500	574212690	19360	19360	19360	19360	0
299	20241010	151400	574212690	19360	19490	19490	19360	551
300	20241010	151300	563540840	19410	19410	19410	19410	0
301	20241010	151200	563540840	19410	19410	19410	19410	0
302	20241010	151100	563540840	19410	19410	19410	19410	0
303	20241010	151000	563540840	19410	19410	19410	19410	2
304	20241010	150900	563502020	19490	19490	19490	19490	0
305	20241010	150800	563502020	19490	19490	19490	19490	1
306	20241010	150700	563482530	19410	19410	19410	19410	5
307	20241010	150600	563385480	19490	19490	19490	19490	0
308	20241010	150500	563385480	19490	19490	19490	19490	0
309	20241010	150400	563385480	19490	19490	19490	19490	3
310	20241010	150300	563327010	19500	19500	19500	19500	0
311	20241010	150200	563327010	19500	19500	19500	19500	0
312	20241010	150100	563327010	19500	19450	19500	19420	779
313	20241010	150000	548178500	19420	19420	19420	19420	40
314	20241010	145900	547401700	19400	19400	19400	19400	0
315	20241010	145800	547401700	19400	19400	19400	19400	0
316	20241010	145700	547401700	19400	19410	19410	19400	2
317	20241010	145600	547362890	19400	19400	19400	19400	30
318	20241010	145500	546780890	19400	19420	19420	19400	22
319	20241010	145400	546353690	19400	19380	19400	19380	26
320	20241010	145300	545849310	19380	19380	19380	19380	3
321	20241010	145200	545791170	19450	19380	19450	19380	83
322	20241010	145100	544182540	19460	19450	19460	19450	2
323	20241010	145000	544143630	19380	19380	19380	19380	22
324	20241010	144900	543717270	19400	19400	19400	19400	200
325	20241010	144800	539837270	19400	19360	19400	19340	100
326	20241010	144700	537902680	19400	19400	19400	19400	23
327	20241010	144600	537456480	19360	19360	19400	19360	29
328	20241010	144500	536894920	19410	19410	19410	19410	27
329	20241010	144400	536370850	19410	19410	19410	19410	14
330	20241010	144300	536099110	19430	19430	19430	19430	36
331	20241010	144200	535399630	19470	19470	19470	19470	0
332	20241010	144100	535399630	19470	19470	19470	19470	0
333	20241010	144000	535399630	19470	19470	19470	19470	0
334	20241010	143900	535399630	19470	19470	19470	19470	1
335	20241010	143800	535380160	19470	19470	19470	19470	0
336	20241010	143700	535380160	19470	19410	19470	19410	258
337	20241010	143600	530357630	19470	19470	19470	19470	0
338	20241010	143500	530357630	19470	19470	19470	19470	0
339	20241010	143400	530357630	19470	19470	19470	19470	0
340	20241010	143300	530357630	19470	19470	19470	19470	0
341	20241010	143200	530357630	19470	19470	19470	19470	0
342	20241010	143100	530357630	19470	19470	19470	19470	0
343	20241010	143000	530357630	19470	19470	19470	19470	0
344	20241010	142900	530357630	19470	19380	19470	19380	113
345	20241010	142800	528162360	19370	19370	19370	19370	258
346	20241010	142700	523164900	19370	19370	19370	19370	0
347	20241010	142600	523164900	19370	19370	19370	19370	0
348	20241010	142500	523164900	19370	19370	19370	19370	0
349	20241010	142400	523164900	19370	19370	19370	19370	5
350	20241010	142300	523068050	19360	19360	19360	19360	0
351	20241010	142200	523068050	19360	19270	19360	19270	509
352	20241010	142100	513238110	19270	19270	19270	19270	0
353	20241010	142000	513238110	19270	19270	19270	19270	0
354	20241010	141900	513238110	19270	19270	19270	19270	5
355	20241010	141800	513141760	19270	19270	19300	19270	43
356	20241010	141700	512313120	19300	19340	19340	19300	20
357	20241010	141600	511926720	19350	19350	19350	19350	0
358	20241010	141500	511926720	19350	19350	19350	19350	0
359	20241010	141400	511926720	19350	19350	19350	19350	5
360	20241010	141300	511829970	19350	19350	19350	19350	1
361	20241010	141200	511810620	19360	19360	19360	19360	10
362	20241010	141100	511617020	19360	19360	19360	19360	5
363	20241010	141000	511520220	19360	19360	19360	19360	0
364	20241010	140900	511520220	19360	19360	19360	19360	1
365	20241010	140800	511500860	19250	19300	19300	19250	192
366	20241010	140700	507797810	19360	19360	19360	19360	3
367	20241010	140600	507739730	19340	19340	19340	19340	0
368	20241010	140500	507739730	19340	19340	19340	19340	0
369	20241010	140400	507739730	19340	19340	19340	19340	0
370	20241010	140300	507739730	19340	19340	19340	19340	0
371	20241010	140200	507739730	19340	19340	19340	19340	0
372	20241010	140100	507739730	19340	19340	19340	19340	0
373	20241010	140000	507739730	19340	19340	19340	19340	0
374	20241010	135900	507739730	19340	19350	19350	19340	20
375	20241010	135800	507352830	19370	19370	19370	19370	0
376	20241010	135700	507352830	19370	19370	19370	19370	1
377	20241010	135600	507333460	19280	19280	19280	19280	0
378	20241010	135500	507333460	19280	19280	19280	19280	0
379	20241010	135400	507333460	19280	19280	19280	19280	0
380	20241010	135300	507333460	19280	19280	19280	19280	6
381	20241010	135200	507217780	19380	19380	19380	19380	0
382	20241010	135100	507217780	19380	19380	19380	19380	7
383	20241010	135000	507082120	19390	19280	19390	19240	680
384	20241010	134900	493987430	19300	19300	19300	19300	0
385	20241010	134800	493987430	19300	19280	19300	19280	5
386	20241010	134700	493890950	19280	19280	19280	19280	0
387	20241010	134600	493890950	19280	19280	19280	19280	0
388	20241010	134500	493890950	19280	19280	19280	19280	1
389	20241010	134400	493871670	19280	19280	19280	19280	0
390	20241010	134300	493871670	19280	19280	19280	19280	260
391	20241010	134200	488858870	19280	19280	19280	19280	47
392	20241010	134100	487952710	19280	19280	19280	19280	105
393	20241010	134000	485928310	19300	19300	19300	19300	0
394	20241010	133900	485928310	19300	19300	19300	19300	10
395	20241010	133800	485735310	19300	19300	19300	19300	39
396	20241010	133700	484982610	19300	19300	19300	19300	0
397	20241010	133600	484982610	19300	19300	19300	19300	0
398	20241010	133500	484982610	19300	19320	19320	19300	178
399	20241010	133400	481547190	19290	19310	19310	19290	50
400	20241010	133300	480582190	19320	19320	19320	19320	0
401	20241010	133200	480582190	19320	19340	19340	19320	204
402	20241010	133100	476638540	19340	19370	19370	19340	500
403	20241010	133000	466965080	19380	19380	19380	19380	10
404	20241010	132900	466771280	19370	19390	19390	19370	13
405	20241010	132800	466519350	19390	19390	19390	19390	0
406	20241010	132700	466519350	19390	19390	19390	19390	0
407	20241010	132600	466519350	19390	19390	19390	19390	0
408	20241010	132500	466519350	19390	19390	19390	19390	0
409	20241010	132400	466519350	19390	19390	19390	19390	0
410	20241010	132300	466519350	19390	19400	19400	19390	281
411	20241010	132200	461070480	19400	19400	19400	19400	85
412	20241010	132100	459421480	19390	19390	19390	19390	1
413	20241010	132000	459402090	19490	19490	19490	19490	16
414	20241010	131900	459090250	19390	19390	19390	19390	0
415	20241010	131800	459090250	19390	19390	19490	19390	8
416	20241010	131700	458935030	19390	19390	19390	19390	0
417	20241010	131600	458935030	19390	19400	19400	19390	16
418	20241010	131500	458624690	19400	19400	19400	19400	0
419	20241010	131400	458624690	19400	19400	19400	19400	0
420	20241010	131300	458624690	19400	19400	19400	19400	0
421	20241010	131200	458624690	19400	19400	19400	19400	210
422	20241010	131100	454550690	19400	19400	19400	19400	124
423	20241010	131000	452145090	19400	19410	19500	19400	552
424	20241010	130900	441431140	19410	19420	19500	19410	240
425	20241010	130800	436772220	19550	19550	19550	19550	0
426	20241010	130700	436772220	19550	19550	19550	19550	46
427	20241010	130600	435872920	19550	19550	19550	19550	1
428	20241010	130500	435853370	19390	19390	19390	19390	0
429	20241010	130400	435853370	19390	19580	19580	19390	1380
430	20241010	130300	408906200	19580	19610	19610	19580	21
431	20241010	130200	408494420	19580	19610	19610	19580	142
432	20241010	130100	405712800	19610	19570	19610	19570	252
433	20241010	130000	400781120	19570	19570	19570	19570	411
434	20241010	125900	392737850	19630	19630	19630	19630	158
435	20241010	125800	389636310	19630	19550	19630	19550	21
436	20241010	125700	389224500	19620	19530	19620	19530	361
437	20241010	125600	382147610	19600	19550	19600	19550	1038
438	20241010	125500	361825370	19550	19500	19550	19480	201
439	20241010	125400	357901390	19470	19590	19590	19470	70
440	20241010	125300	356534830	19590	19410	19590	19410	3801
441	20241010	125200	282517500	19360	19360	19360	19360	1
442	20241010	125100	282498140	19420	19420	19420	19420	160
443	20241010	125000	279390940	19320	19320	19320	19320	10
444	20241010	124900	279197740	19320	19420	19420	19320	230
445	20241010	124800	274740620	19430	19430	19430	19430	0
446	20241010	124700	274740620	19430	19430	19430	19430	2
447	20241010	124600	274701760	19430	19400	19430	19400	14
448	20241010	124500	274430130	19430	19320	19440	19320	503
449	20241010	124400	264682720	19320	19320	19320	19320	111
450	20241010	124300	262538200	19300	19300	19300	19300	0
451	20241010	124200	262538200	19300	19300	19300	19300	30
452	20241010	124100	261959200	19300	19300	19300	19300	4
453	20241010	124000	261882000	19300	19300	19300	19300	106
454	20241010	123900	259836200	19320	19320	19320	19320	0
455	20241010	123800	259836200	19320	19320	19320	19320	0
456	20241010	123700	259836200	19320	19320	19320	19320	0
457	20241010	123600	259836200	19320	19320	19320	19320	0
458	20241010	123500	259836200	19320	19320	19320	19320	0
459	20241010	123400	259836200	19320	19310	19320	19310	3
460	20241010	123300	259778260	19220	19220	19220	19220	100
461	20241010	123200	257856260	19220	19220	19220	19220	437
462	20241010	123100	249457120	19220	19220	19220	19220	11
463	20241010	123000	249245700	19250	19250	19250	19250	53
464	20241010	122900	248225450	19300	19300	19300	19300	5
465	20241010	122800	248128950	19290	19290	19290	19290	1
466	20241010	122700	248109660	19320	19320	19320	19320	50
467	20241010	122600	247143660	19320	19330	19330	19320	3
468	20241010	122500	247085680	19330	19330	19330	19320	145
469	20241010	122400	244282970	19320	19320	19320	19320	0
470	20241010	122300	244282970	19320	19320	19320	19320	0
471	20241010	122200	244282970	19320	19320	19320	19320	10
472	20241010	122100	244089770	19320	19320	19320	19320	0
473	20241010	122000	244089770	19320	19270	19320	19270	395
474	20241010	121900	236466300	19270	19260	19270	19260	116
475	20241010	121800	234231020	19270	19270	19270	19270	0
476	20241010	121700	234231020	19270	19270	19270	19270	2
477	20241010	121600	234192480	19270	19270	19270	19270	0
478	20241010	121500	234192480	19270	19270	19270	19270	0
479	20241010	121400	234192480	19270	19270	19270	19270	10
480	20241010	121300	233999780	19280	19190	19280	19190	34
481	20241010	121200	233346960	19280	19220	19280	19220	111
482	20241010	121100	231209930	19290	19290	19290	19290	0
483	20241010	121000	231209930	19290	19290	19290	19290	0
484	20241010	120900	231209930	19290	19290	19290	19290	0
485	20241010	120800	231209930	19290	19290	19290	19290	0
486	20241010	120700	231209930	19290	19230	19290	19230	43
487	20241010	120600	230380660	19280	19280	19280	19280	0
488	20241010	120500	230380660	19280	19280	19280	19280	0
489	20241010	120400	230380660	19280	19280	19280	19280	0
490	20241010	120300	230380660	19280	19280	19280	19280	0
491	20241010	120200	230380660	19280	19280	19280	19280	0
492	20241010	120100	230380660	19280	19280	19280	19280	0
493	20241010	120000	230380660	19280	19280	19280	19280	1
494	20241010	115900	230361380	19180	19180	19180	19180	0
495	20241010	115800	230361380	19180	19180	19180	19180	30
496	20241010	115700	229785980	19180	19180	19180	19180	30
497	20241010	115600	229210580	19180	19180	19180	19180	0
498	20241010	115500	229210580	19180	19180	19180	19180	0
499	20241010	115400	229210580	19180	19180	19180	19180	0
500	20241010	115300	229210580	19180	19180	19180	19180	79
501	20241010	115200	227695360	19290	19290	19290	19290	0
502	20241010	115100	227695360	19290	19290	19290	19290	50
503	20241010	115000	226730860	19300	19300	19300	19300	5
504	20241010	114900	226634360	19300	19300	19300	19300	0
505	20241010	114800	226634360	19300	19300	19300	19300	0
506	20241010	114700	226634360	19300	19300	19300	19300	0
507	20241010	114600	226634360	19300	19300	19300	19300	1
508	20241010	114500	226615060	19310	19310	19310	19310	0
509	20241010	114400	226615060	19310	19300	19310	19300	31
510	20241010	114300	226016740	19300	19140	19300	19140	569
511	20241010	114200	215081470	19150	19150	19150	19150	52
512	20241010	114100	214085670	19150	19150	19150	19150	3
513	20241010	114000	214028220	19150	19140	19150	19140	89
514	20241010	113900	212324730	19170	19170	19170	19170	0
515	20241010	113800	212324730	19170	19140	19170	19140	126
516	20241010	113700	209911770	19080	19100	19100	19080	2
517	20241010	113600	209873590	19100	19100	19100	19100	4
518	20241010	113500	209797190	19100	19140	19140	19100	101
519	20241010	113400	207868050	19150	19150	19150	19150	0
520	20241010	113300	207868050	19150	19150	19150	19150	0
521	20241010	113200	207868050	19150	19150	19150	19150	0
522	20241010	113100	207868050	19150	19150	19150	19150	0
523	20241010	113000	207868050	19150	19150	19150	19150	0
524	20241010	112900	207868050	19150	19140	19150	19140	5
525	20241010	112800	207772310	19080	19080	19080	19080	5
526	20241010	112700	207676910	19070	19070	19070	19070	0
527	20241010	112600	207676910	19070	19070	19070	19070	0
528	20241010	112500	207676910	19070	19070	19070	19070	11
529	20241010	112400	207467140	19070	19070	19070	19070	147
530	20241010	112300	204663850	19100	19100	19100	19100	0
531	20241010	112200	204663850	19100	19100	19100	19100	168
532	20241010	112100	201455050	19140	19140	19140	19140	1
533	20241010	112000	201435910	19150	19150	19150	19150	0
534	20241010	111900	201435910	19150	19150	19150	19150	0
535	20241010	111800	201435910	19150	19150	19150	19150	0
536	20241010	111700	201435910	19150	19150	19150	19150	0
537	20241010	111600	201435910	19150	19150	19150	19150	0
538	20241010	111500	201435910	19150	19150	19150	19150	0
539	20241010	111400	201435910	19150	19150	19150	19150	0
540	20241010	111300	201435910	19150	19150	19150	19150	20
541	20241010	111200	201052910	19150	19150	19150	19150	50
542	20241010	111100	200095410	19150	19150	19150	19150	0
543	20241010	111000	200095410	19150	19150	19150	19150	0
544	20241010	110900	200095410	19150	19150	19150	19150	5
545	20241010	110800	199999660	19150	19140	19150	19140	227
546	20241010	110700	195653380	19120	19060	19120	19060	350
547	20241010	110600	188969680	19070	19070	19070	19070	0
548	20241010	110500	188969680	19070	19030	19070	19030	278
549	20241010	110400	183674850	18920	18920	18920	18920	0
550	20241010	110300	183674850	18920	18920	18920	18920	0
551	20241010	110200	183674850	18920	18920	18920	18920	0
552	20241010	110100	183674850	18920	18920	18920	18920	0
553	20241010	110000	183674850	18920	18920	18920	18920	0
554	20241010	105900	183674850	18920	18920	18920	18920	0
555	20241010	105800	183674850	18920	18920	18920	18920	0
556	20241010	105700	183674850	18920	18920	18920	18920	0
557	20241010	105600	183674850	18920	18920	18920	18920	0
558	20241010	105500	183674850	18920	18920	18920	18920	0
559	20241010	105400	183674850	18920	18920	18920	18920	0
560	20241010	105300	183674850	18920	18920	18920	18920	2
561	20241010	105200	183637010	19030	19030	19030	19030	0
562	20241010	105100	183637010	19030	19030	19030	19030	2
563	20241010	105000	183598950	19030	19010	19030	18960	59
564	20241010	104900	182479890	18900	18950	18950	18900	51
565	20241010	104800	181515540	18900	18900	18900	18900	1
566	20241010	104700	181496640	19000	19000	19000	19000	70
567	20241010	104600	180166640	19000	19000	19000	19000	0
568	20241010	104500	180166640	19000	19000	19000	19000	0
569	20241010	104400	180166640	19000	19000	19000	19000	0
570	20241010	104300	180166640	19000	19000	19000	19000	106
571	20241010	104200	178152640	19000	18950	19000	18950	65
572	20241010	104100	176920840	18950	18880	18950	18880	151
573	20241010	104000	174069890	18870	18870	18870	18870	0
574	20241010	103900	174069890	18870	18870	18870	18870	0
575	20241010	103800	174069890	18870	18870	18870	18870	0
576	20241010	103700	174069890	18870	18870	18870	18870	3
577	20241010	103600	174013280	18870	18870	18870	18870	0
578	20241010	103500	174013280	18870	18870	18870	18870	0
579	20241010	103400	174013280	18870	18860	18870	18860	1040
580	20241010	103300	154398740	18860	18860	18860	18860	0
581	20241010	103200	154398740	18860	18860	18860	18860	224
582	20241010	103100	150174100	18840	18840	18840	18840	9
583	20241010	103000	150004540	18860	18860	18860	18860	97
584	20241010	102900	148175120	18840	18840	18840	18840	0
585	20241010	102800	148175120	18840	18840	18840	18840	0
586	20241010	102700	148175120	18840	18840	18840	18840	8
587	20241010	102600	148024400	18850	18850	18850	18850	32
588	20241010	102500	147421200	18850	18850	18850	18850	0
589	20241010	102400	147421200	18850	18850	18850	18850	8
590	20241010	102300	147270400	18850	18850	18850	18850	0
591	20241010	102200	147270400	18850	18850	18850	18850	10
592	20241010	102100	147081900	18850	18850	18850	18850	0
593	20241010	102000	147081900	18850	18850	18850	18850	0
594	20241010	101900	147081900	18850	18850	18850	18850	0
595	20241010	101800	147081900	18850	18850	18850	18850	218
596	20241010	101700	142972600	18860	18860	18860	18860	0
597	20241010	101600	142972600	18860	18860	18860	18860	40
598	20241010	101500	142218200	18860	18860	18860	18860	0
599	20241010	101400	142218200	18860	18860	18860	18860	19
600	20241010	101300	141859860	18860	18860	18860	18860	0
601	20241010	101200	141859860	18860	18880	18880	18860	90
602	20241010	101100	140161460	18890	18890	18890	18890	0
603	20241010	101000	140161460	18890	18900	18900	18890	142
604	20241010	100900	137479060	18910	18910	18910	18910	0
605	20241010	100800	137479060	18910	18910	18910	18910	0
606	20241010	100700	137479060	18910	18910	18910	18910	0
607	20241010	100600	137479060	18910	18910	18910	18910	3
608	20241010	100500	137422330	18920	18920	18920	18920	0
609	20241010	100400	137422330	18920	18920	18920	18920	0
610	20241010	100300	137422330	18920	18920	18920	18920	1
611	20241010	100200	137403410	18930	18930	18930	18930	0
612	20241010	100100	137403410	18930	18930	18930	18930	0
613	20241010	100000	137403410	18930	18930	18930	18930	0
614	20241010	095900	137403410	18930	18930	18930	18930	137
615	20241010	095800	134810000	18930	18930	18930	18930	1
616	20241010	095700	134791070	18940	18940	18940	18940	0
617	20241010	095600	134791070	18940	18940	18940	18940	5
618	20241010	095500	134696370	18950	18950	18950	18950	0
619	20241010	095400	134696370	18950	18950	18950	18950	0
620	20241010	095300	134696370	18950	18970	18970	18950	210
621	20241010	095200	130714550	18950	18960	18960	18950	684
622	20241010	095100	117745990	18970	18970	18970	18970	50
623	20241010	095000	116797490	18970	18970	18970	18970	183
624	20241010	094900	113325980	18960	18960	18960	18960	0
625	20241010	094800	113325980	18960	18960	18960	18960	18
626	20241010	094700	112984700	18960	18960	18960	18960	0
627	20241010	094600	112984700	18960	18960	18960	18960	498
628	20241010	094500	103542620	18960	18960	18960	18960	50
629	20241010	094400	102594620	18960	18960	18960	18960	1
630	20241010	094300	102575660	18960	18870	18960	18870	378
631	20241010	094200	95442240	18870	18870	18870	18860	5
632	20241010	094100	95347920	18870	18870	18870	18870	3
633	20241010	094000	95291310	18860	18860	18860	18860	0
634	20241010	093900	95291310	18860	18880	18880	18860	100
635	20241010	093800	93403760	18980	18980	18980	18980	0
636	20241010	093700	93403760	18980	18980	18980	18980	0
637	20241010	093600	93403760	18980	18980	18980	18980	0
638	20241010	093500	93403760	18980	18980	18980	18980	1
639	20241010	093400	93384780	18870	18870	18870	18870	0
640	20241010	093300	93384780	18870	18870	18870	18870	0
641	20241010	093200	93384780	18870	18870	18870	18870	0
642	20241010	093100	93384780	18870	18960	18960	18870	30
643	20241010	093000	92818510	19050	19050	19050	19050	0
644	20241010	092900	92818510	19050	19050	19050	19050	0
645	20241010	092800	92818510	19050	19050	19050	19050	2
646	20241010	092700	92780410	18950	18950	18950	18950	29
647	20241010	092600	92230860	18950	19050	19050	18950	1293
648	20241010	092500	67683290	19070	19070	19070	19070	0
649	20241010	092400	67683290	19070	19070	19070	19070	0
650	20241010	092300	67683290	19070	19070	19070	19070	1
651	20241010	092200	67664220	19070	19040	19070	19040	16
652	20241010	092100	67359370	19020	18840	19020	18830	214
653	20241010	092000	63294020	18810	18810	18810	18810	0
654	20241010	091900	63294020	18810	19000	19000	18810	256
655	20241010	091800	58444560	18950	19000	19000	18950	442
656	20241010	091700	50059670	19000	19000	19000	19000	0
657	20241010	091600	50059670	19000	19000	19000	19000	5
658	20241010	091500	49964670	19000	19000	19000	19000	1
659	20241010	091400	49945670	18990	19010	19010	18990	61
660	20241010	091300	48786480	19000	19000	19000	19000	87
661	20241010	091200	47133480	19000	19020	19020	19000	23
662	20241010	091100	46696460	19020	19020	19020	19020	0
663	20241010	091000	46696460	19020	19020	19020	19010	303
664	20241010	090900	40933650	19020	18990	19020	18990	66
665	20241010	090800	39679740	18980	18960	18980	18950	250
666	20241010	090700	34935120	18950	18950	18950	18950	3
667	20241010	090600	34878270	18970	18990	18990	18970	145
668	20241010	090500	32125870	18970	18970	18970	18970	20
669	20241010	090400	31746470	18900	18900	18900	18900	7
670	20241010	090300	31614170	19000	19160	19160	19000	333
671	20241010	090200	25286510	19190	19160	19190	19160	50
672	20241010	090100	24327530	19230	19110	19230	19000	353
673	20241010	090000	17594080	19330	19380	19380	19120	915