KissMeData/219130/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204400	434190090	19110	19110	19110	19110	1026
3	20241002	204300	434190090	19110	19110	19110	19110	0
4	20241002	204200	434190090	19110	19110	19110	19110	0
5	20241002	204100	434190090	19110	19110	19110	19110	0
6	20241002	204000	434190090	19110	19110	19110	19110	0
7	20241002	203900	434190090	19110	19110	19110	19110	0
8	20241002	203800	434190090	19110	19110	19110	19110	0
9	20241002	203700	434190090	19110	19110	19110	19110	0
10	20241002	203600	434190090	19110	19110	19110	19110	0
11	20241002	203500	434190090	19110	19110	19110	19110	0
12	20241002	203400	434190090	19110	19110	19110	19110	0
13	20241002	203300	434190090	19110	19110	19110	19110	0
14	20241002	203200	434190090	19110	19110	19110	19110	0
15	20241002	203100	434190090	19110	19110	19110	19110	0
16	20241002	203000	434190090	19110	19110	19110	19110	0
17	20241002	202900	434190090	19110	19110	19110	19110	0
18	20241002	202800	434190090	19110	19110	19110	19110	0
19	20241002	202700	434190090	19110	19110	19110	19110	0
20	20241002	202600	434190090	19110	19110	19110	19110	0
21	20241002	202500	434190090	19110	19110	19110	19110	0
22	20241002	202400	434190090	19110	19110	19110	19110	0
23	20241002	202300	434190090	19110	19110	19110	19110	0
24	20241002	202200	434190090	19110	19110	19110	19110	0
25	20241002	202100	434190090	19110	19110	19110	19110	0
26	20241002	202000	434190090	19110	19110	19110	19110	0
27	20241002	201900	434190090	19110	19110	19110	19110	0
28	20241002	201800	434190090	19110	19110	19110	19110	0
29	20241002	201700	434190090	19110	19110	19110	19110	0
30	20241002	201600	434190090	19110	19110	19110	19110	0
31	20241002	201500	434190090	19110	19110	19110	19110	0
32	20241002	201400	434190090	19110	19110	19110	19110	1026
33	20241002	201300	434190090	19110	19110	19110	19110	0
34	20241002	201200	434190090	19110	19110	19110	19110	0
35	20241002	201100	434190090	19110	19110	19110	19110	0
36	20241002	201000	434190090	19110	19110	19110	19110	0
37	20241002	200900	434190090	19110	19110	19110	19110	0
38	20241002	200800	434190090	19110	19110	19110	19110	0
39	20241002	200700	434190090	19110	19110	19110	19110	0
40	20241002	200600	434190090	19110	19110	19110	19110	0
41	20241002	200500	434190090	19110	19110	19110	19110	0
42	20241002	200400	434190090	19110	19110	19110	19110	0
43	20241002	200300	434190090	19110	19110	19110	19110	0
44	20241002	200200	434190090	19110	19110	19110	19110	0
45	20241002	200100	434190090	19110	19110	19110	19110	0
46	20241002	200000	434190090	19110	19110	19110	19110	0
47	20241002	195900	434190090	19110	19110	19110	19110	0
48	20241002	195800	434190090	19110	19110	19110	19110	0
49	20241002	195700	434190090	19110	19110	19110	19110	0
50	20241002	195600	434190090	19110	19110	19110	19110	0
51	20241002	195500	434190090	19110	19110	19110	19110	0
52	20241002	195400	434190090	19110	19110	19110	19110	0
53	20241002	195300	434190090	19110	19110	19110	19110	0
54	20241002	195200	434190090	19110	19110	19110	19110	0
55	20241002	195100	434190090	19110	19110	19110	19110	0
56	20241002	195000	434190090	19110	19110	19110	19110	0
57	20241002	194900	434190090	19110	19110	19110	19110	0
58	20241002	194800	434190090	19110	19110	19110	19110	0
59	20241002	194700	434190090	19110	19110	19110	19110	0
60	20241002	194600	434190090	19110	19110	19110	19110	0
61	20241002	194500	434190090	19110	19110	19110	19110	0
62	20241002	194400	434190090	19110	19110	19110	19110	1026
63	20241002	194300	434190090	19110	19110	19110	19110	0
64	20241002	194200	434190090	19110	19110	19110	19110	0
65	20241002	194100	434190090	19110	19110	19110	19110	0
66	20241002	194000	434190090	19110	19110	19110	19110	0
67	20241002	193900	434190090	19110	19110	19110	19110	0
68	20241002	193800	434190090	19110	19110	19110	19110	0
69	20241002	193700	434190090	19110	19110	19110	19110	0
70	20241002	193600	434190090	19110	19110	19110	19110	0
71	20241002	193500	434190090	19110	19110	19110	19110	0
72	20241002	193400	434190090	19110	19110	19110	19110	0
73	20241002	193300	434190090	19110	19110	19110	19110	0
74	20241002	193200	434190090	19110	19110	19110	19110	0
75	20241002	193100	434190090	19110	19110	19110	19110	0
76	20241002	193000	434190090	19110	19110	19110	19110	0
77	20241002	192900	434190090	19110	19110	19110	19110	0
78	20241002	192800	434190090	19110	19110	19110	19110	0
79	20241002	192700	434190090	19110	19110	19110	19110	0
80	20241002	192600	434190090	19110	19110	19110	19110	0
81	20241002	192500	434190090	19110	19110	19110	19110	0
82	20241002	192400	434190090	19110	19110	19110	19110	0
83	20241002	192300	434190090	19110	19110	19110	19110	0
84	20241002	192200	434190090	19110	19110	19110	19110	0
85	20241002	192100	434190090	19110	19110	19110	19110	0
86	20241002	192000	434190090	19110	19110	19110	19110	0
87	20241002	191900	434190090	19110	19110	19110	19110	0
88	20241002	191800	434190090	19110	19110	19110	19110	0
89	20241002	191700	434190090	19110	19110	19110	19110	0
90	20241002	191600	434190090	19110	19110	19110	19110	0
91	20241002	191500	434190090	19110	19110	19110	19110	0
92	20241002	191400	434190090	19110	19110	19110	19110	1026
93	20241002	191300	434190090	19110	19110	19110	19110	0
94	20241002	191200	434190090	19110	19110	19110	19110	0
95	20241002	191100	434190090	19110	19110	19110	19110	0
96	20241002	191000	434190090	19110	19110	19110	19110	0
97	20241002	190900	434190090	19110	19110	19110	19110	0
98	20241002	190800	434190090	19110	19110	19110	19110	0
99	20241002	190700	434190090	19110	19110	19110	19110	0
100	20241002	190600	434190090	19110	19110	19110	19110	0
101	20241002	190500	434190090	19110	19110	19110	19110	0
102	20241002	190400	434190090	19110	19110	19110	19110	0
103	20241002	190300	434190090	19110	19110	19110	19110	0
104	20241002	190200	434190090	19110	19110	19110	19110	0
105	20241002	190100	434190090	19110	19110	19110	19110	0
106	20241002	190000	434190090	19110	19110	19110	19110	0
107	20241002	185900	434190090	19110	19110	19110	19110	0
108	20241002	185800	434190090	19110	19110	19110	19110	0
109	20241002	185700	434190090	19110	19110	19110	19110	0
110	20241002	185600	434190090	19110	19110	19110	19110	0
111	20241002	185500	434190090	19110	19110	19110	19110	0
112	20241002	185400	434190090	19110	19110	19110	19110	0
113	20241002	185300	434190090	19110	19110	19110	19110	0
114	20241002	185200	434190090	19110	19110	19110	19110	0
115	20241002	185100	434190090	19110	19110	19110	19110	0
116	20241002	185000	434190090	19110	19110	19110	19110	0
117	20241002	184900	434190090	19110	19110	19110	19110	0
118	20241002	184800	434190090	19110	19110	19110	19110	0
119	20241002	184700	434190090	19110	19110	19110	19110	0
120	20241002	184600	434190090	19110	19110	19110	19110	0
121	20241002	184500	434190090	19110	19110	19110	19110	0
122	20241002	184400	434190090	19110	19110	19110	19110	1026
123	20241002	184300	434190090	19110	19110	19110	19110	0
124	20241002	184200	434190090	19110	19110	19110	19110	0
125	20241002	184100	434190090	19110	19110	19110	19110	0
126	20241002	184000	434190090	19110	19110	19110	19110	0
127	20241002	183900	434190090	19110	19110	19110	19110	0
128	20241002	183800	434190090	19110	19110	19110	19110	0
129	20241002	183700	434190090	19110	19110	19110	19110	0
130	20241002	183600	434190090	19110	19110	19110	19110	0
131	20241002	183500	434190090	19110	19110	19110	19110	0
132	20241002	183400	434190090	19110	19110	19110	19110	0
133	20241002	183300	434190090	19110	19110	19110	19110	0
134	20241002	183200	434190090	19110	19110	19110	19110	0
135	20241002	183100	434190090	19110	19110	19110	19110	0
136	20241002	183000	434190090	19110	19110	19110	19110	0
137	20241002	182900	434190090	19110	19110	19110	19110	0
138	20241002	182800	434190090	19110	19110	19110	19110	0
139	20241002	182700	434190090	19110	19110	19110	19110	0
140	20241002	182600	434190090	19110	19110	19110	19110	0
141	20241002	182500	434190090	19110	19110	19110	19110	0
142	20241002	182400	434190090	19110	19110	19110	19110	0
143	20241002	182300	434190090	19110	19110	19110	19110	0
144	20241002	182200	434190090	19110	19110	19110	19110	0
145	20241002	182100	434190090	19110	19110	19110	19110	0
146	20241002	182000	434190090	19110	19110	19110	19110	0
147	20241002	181900	434190090	19110	19110	19110	19110	0
148	20241002	181800	434190090	19110	19110	19110	19110	0
149	20241002	181700	434190090	19110	19110	19110	19110	0
150	20241002	181600	434190090	19110	19110	19110	19110	0
151	20241002	181500	434190090	19110	19110	19110	19110	0
152	20241002	181400	434190090	19110	19110	19110	19110	1026
153	20241002	181300	434190090	19110	19110	19110	19110	0
154	20241002	181200	434190090	19110	19110	19110	19110	0
155	20241002	181100	434190090	19110	19110	19110	19110	0
156	20241002	181000	434190090	19110	19110	19110	19110	0
157	20241002	180900	434190090	19110	19110	19110	19110	0
158	20241002	180800	434190090	19110	19110	19110	19110	0
159	20241002	180700	434190090	19110	19110	19110	19110	0
160	20241002	180600	434190090	19110	19110	19110	19110	0
161	20241002	180500	434190090	19110	19110	19110	19110	0
162	20241002	180400	434190090	19110	19110	19110	19110	0
163	20241002	180300	434190090	19110	19110	19110	19110	0
164	20241002	180200	434190090	19110	19110	19110	19110	0
165	20241002	180100	434190090	19110	19110	19110	19110	0
166	20241002	180000	434190090	19110	19110	19110	19110	0
167	20241002	175900	434190090	19110	19110	19110	19110	0
168	20241002	175800	434190090	19110	19110	19110	19110	0
169	20241002	175700	434190090	19110	19110	19110	19110	0
170	20241002	175600	434190090	19110	19110	19110	19110	0
171	20241002	175500	434190090	19110	19110	19110	19110	0
172	20241002	175400	434190090	19110	19110	19110	19110	0
173	20241002	175300	434190090	19110	19110	19110	19110	0
174	20241002	175200	434190090	19110	19110	19110	19110	0
175	20241002	175100	434190090	19110	19110	19110	19110	0
176	20241002	175000	434190090	19110	19110	19110	19110	0
177	20241002	174900	434190090	19110	19110	19110	19110	0
178	20241002	174800	434190090	19110	19110	19110	19110	0
179	20241002	174700	434190090	19110	19110	19110	19110	0
180	20241002	174600	434190090	19110	19110	19110	19110	0
181	20241002	174500	434190090	19110	19110	19110	19110	0
182	20241002	174400	434190090	19110	19110	19110	19110	1026
183	20241002	174300	434190090	19110	19110	19110	19110	0
184	20241002	174200	434190090	19110	19110	19110	19110	0
185	20241002	174100	434190090	19110	19110	19110	19110	0
186	20241002	174000	434190090	19110	19110	19110	19110	0
187	20241002	173900	434190090	19110	19110	19110	19110	0
188	20241002	173800	434190090	19110	19110	19110	19110	0
189	20241002	173700	434190090	19110	19110	19110	19110	0
190	20241002	173600	434190090	19110	19110	19110	19110	0
191	20241002	173500	434190090	19110	19110	19110	19110	0
192	20241002	173400	434190090	19110	19110	19110	19110	0
193	20241002	173300	434190090	19110	19110	19110	19110	0
194	20241002	173200	434190090	19110	19110	19110	19110	0
195	20241002	173100	434190090	19110	19110	19110	19110	0
196	20241002	173000	434190090	19110	19110	19110	19110	0
197	20241002	172900	434190090	19110	19110	19110	19110	0
198	20241002	172800	434190090	19110	19110	19110	19110	0
199	20241002	172700	434190090	19110	19110	19110	19110	0
200	20241002	172600	434190090	19110	19110	19110	19110	0
201	20241002	172500	434190090	19110	19110	19110	19110	0
202	20241002	172400	434190090	19110	19110	19110	19110	0
203	20241002	172300	434190090	19110	19110	19110	19110	0
204	20241002	172200	434190090	19110	19110	19110	19110	0
205	20241002	172100	434190090	19110	19110	19110	19110	0
206	20241002	172000	434190090	19110	19110	19110	19110	0
207	20241002	171900	434190090	19110	19110	19110	19110	0
208	20241002	171800	434190090	19110	19110	19110	19110	0
209	20241002	171700	434190090	19110	19110	19110	19110	0
210	20241002	171600	434190090	19110	19110	19110	19110	0
211	20241002	171500	434190090	19110	19110	19110	19110	0
212	20241002	171400	434190090	19110	19110	19110	19110	1026
213	20241002	171300	434190090	19110	19110	19110	19110	0
214	20241002	171200	434190090	19110	19110	19110	19110	0
215	20241002	171100	434190090	19110	19110	19110	19110	0
216	20241002	171000	434190090	19110	19110	19110	19110	0
217	20241002	170900	434190090	19110	19110	19110	19110	0
218	20241002	170800	434190090	19110	19110	19110	19110	0
219	20241002	170700	434190090	19110	19110	19110	19110	0
220	20241002	170600	434190090	19110	19110	19110	19110	0
221	20241002	170500	434190090	19110	19110	19110	19110	0
222	20241002	170400	434190090	19110	19110	19110	19110	0
223	20241002	170300	434190090	19110	19110	19110	19110	0
224	20241002	170200	434190090	19110	19110	19110	19110	0
225	20241002	170100	434190090	19110	19110	19110	19110	0
226	20241002	170000	434190090	19110	19110	19110	19110	0
227	20241002	165900	434190090	19110	19110	19110	19110	0
228	20241002	165800	434190090	19110	19110	19110	19110	0
229	20241002	165700	434190090	19110	19110	19110	19110	0
230	20241002	165600	434190090	19110	19110	19110	19110	0
231	20241002	165500	434190090	19110	19110	19110	19110	0
232	20241002	165400	434190090	19110	19110	19110	19110	0
233	20241002	165300	434190090	19110	19110	19110	19110	0
234	20241002	165200	434190090	19110	19110	19110	19110	0
235	20241002	165100	434190090	19110	19110	19110	19110	0
236	20241002	165000	434190090	19110	19110	19110	19110	0
237	20241002	164900	434190090	19110	19110	19110	19110	0
238	20241002	164800	434190090	19110	19110	19110	19110	0
239	20241002	164700	434190090	19110	19110	19110	19110	0
240	20241002	164600	434190090	19110	19110	19110	19110	0
241	20241002	164500	434190090	19110	19110	19110	19110	0
242	20241002	164400	434190090	19110	19110	19110	19110	1026
243	20241002	164300	434190090	19110	19110	19110	19110	0
244	20241002	164200	434190090	19110	19110	19110	19110	0
245	20241002	164100	434190090	19110	19110	19110	19110	0
246	20241002	164000	434190090	19110	19110	19110	19110	0
247	20241002	163900	434190090	19110	19110	19110	19110	0
248	20241002	163800	434190090	19110	19110	19110	19110	0
249	20241002	163700	434190090	19110	19110	19110	19110	0
250	20241002	163600	434190090	19110	19110	19110	19110	0
251	20241002	163500	434190090	19110	19110	19110	19110	0
252	20241002	163400	434190090	19110	19110	19110	19110	0
253	20241002	163300	434190090	19110	19110	19110	19110	0
254	20241002	163200	434190090	19110	19110	19110	19110	0
255	20241002	163100	434190090	19110	19110	19110	19110	0
256	20241002	163000	434190090	19110	19110	19110	19110	0
257	20241002	162900	434190090	19110	19110	19110	19110	0
258	20241002	162800	434190090	19110	19110	19110	19110	0
259	20241002	162700	434190090	19110	19110	19110	19110	0
260	20241002	162600	434190090	19110	19110	19110	19110	0
261	20241002	162500	434190090	19110	19110	19110	19110	0
262	20241002	162400	434190090	19110	19110	19110	19110	0
263	20241002	162300	434190090	19110	19110	19110	19110	0
264	20241002	162200	434190090	19110	19110	19110	19110	0
265	20241002	162100	434190090	19110	19110	19110	19110	0
266	20241002	162000	434190090	19110	19110	19110	19110	0
267	20241002	161900	434190090	19110	19110	19110	19110	0
268	20241002	161800	434190090	19110	19110	19110	19110	0
269	20241002	161700	434190090	19110	19110	19110	19110	0
270	20241002	161600	434190090	19110	19110	19110	19110	0
271	20241002	161500	434190090	19110	19110	19110	19110	0
272	20241002	161400	434190090	19110	19110	19110	19110	1026
273	20241002	161300	434190090	19110	19110	19110	19110	0
274	20241002	161200	434190090	19110	19110	19110	19110	0
275	20241002	161100	434190090	19110	19110	19110	19110	0
276	20241002	161000	434190090	19110	19110	19110	19110	0
277	20241002	160900	434190090	19110	19110	19110	19110	0
278	20241002	160800	434190090	19110	19110	19110	19110	0
279	20241002	160700	434190090	19110	19110	19110	19110	0
280	20241002	160600	434190090	19110	19110	19110	19110	0
281	20241002	160500	434190090	19110	19110	19110	19110	0
282	20241002	160400	434190090	19110	19110	19110	19110	0
283	20241002	160300	434190090	19110	19110	19110	19110	0
284	20241002	160200	434190090	19110	19110	19110	19110	0
285	20241002	160100	434190090	19110	19110	19110	19110	0
286	20241002	160000	434190090	19110	19110	19110	19110	0
287	20241002	155900	434190090	19110	19110	19110	19110	0
288	20241002	155800	434190090	19110	19110	19110	19110	0
289	20241002	155700	434190090	19110	19110	19110	19110	0
290	20241002	155600	434190090	19110	19110	19110	19110	0
291	20241002	155500	434190090	19110	19110	19110	19110	0
292	20241002	155400	434190090	19110	19110	19110	19110	0
293	20241002	155300	434190090	19110	19110	19110	19110	0
294	20241002	155200	434190090	19110	19110	19110	19110	0
295	20241002	155100	434190090	19110	19110	19110	19110	0
296	20241002	155000	434190090	19110	19110	19110	19110	0
297	20241002	154900	434190090	19110	19110	19110	19110	0
298	20241002	154800	434190090	19110	19110	19110	19110	0
299	20241002	154700	434190090	19110	19110	19110	19110	0
300	20241002	154600	434190090	19110	19110	19110	19110	0
301	20241002	154500	434190090	19110	19110	19110	19110	0
302	20241002	154400	434190090	19110	19110	19110	19110	1026
303	20241002	154300	434190090	19110	19110	19110	19110	0
304	20241002	154200	434190090	19110	19110	19110	19110	0
305	20241002	154100	434190090	19110	19110	19110	19110	0
306	20241002	154000	434190090	19110	19110	19110	19110	0
307	20241002	153900	434190090	19110	19110	19110	19110	0
308	20241002	153800	434190090	19110	19110	19110	19110	0
309	20241002	153700	434190090	19110	19110	19110	19110	0
310	20241002	153600	434190090	19110	19110	19110	19110	0
311	20241002	153500	434190090	19110	19110	19110	19110	0
312	20241002	153400	434190090	19110	19110	19110	19110	0
313	20241002	153300	434190090	19110	19110	19110	19110	0
314	20241002	153200	434190090	19110	19110	19110	19110	0
315	20241002	153100	434190090	19110	19110	19110	19110	0
316	20241002	153000	434190090	19110	19110	19110	19110	1026
317	20241002	152900	414583230	19110	19110	19110	19110	0
318	20241002	152800	414583230	19110	19110	19110	19110	0
319	20241002	152700	414583230	19110	19110	19110	19110	0
320	20241002	152600	414583230	19110	19110	19110	19110	0
321	20241002	152500	414583230	19110	19110	19110	19110	0
322	20241002	152400	414583230	19110	19110	19110	19110	0
323	20241002	152300	414583230	19110	19110	19110	19110	0
324	20241002	152200	414583230	19110	19110	19110	19110	0
325	20241002	152100	414583230	19110	19110	19110	19110	0
326	20241002	152000	414583230	19110	19110	19110	19110	0
327	20241002	151900	414583230	19110	19150	19150	19110	210
328	20241002	151800	410565120	19150	19150	19190	19150	238
329	20241002	151700	406007180	19150	19190	19190	19150	177
330	20241002	151600	402615230	19190	19190	19190	19190	37
331	20241002	151500	401905200	19190	19190	19190	19190	9
332	20241002	151400	401732490	19200	19200	19200	19200	11
333	20241002	151300	401521290	19080	19080	19080	19080	0
334	20241002	151200	401521290	19080	19080	19080	19080	0
335	20241002	151100	401521290	19080	19150	19150	19080	799
336	20241002	151000	386256790	19160	19190	19190	19160	258
337	20241002	150900	381310830	19200	19210	19210	19200	423
338	20241002	150800	373189220	19260	19260	19260	19260	0
339	20241002	150700	373189220	19260	19260	19260	19260	0
340	20241002	150600	373189220	19260	19200	19260	19200	11
341	20241002	150500	372977960	19200	19210	19210	19200	104
342	20241002	150400	370980130	19250	19250	19250	19250	20
343	20241002	150300	370595130	19250	19250	19250	19250	0
344	20241002	150200	370595130	19250	19250	19250	19250	1
345	20241002	150100	370575880	19220	19220	19220	19220	0
346	20241002	150000	370575880	19220	19220	19220	19220	7
347	20241002	145900	370441340	19230	19230	19230	19230	0
348	20241002	145800	370441340	19230	19230	19230	19230	0
349	20241002	145700	370441340	19230	19230	19230	19230	0
350	20241002	145600	370441340	19230	19230	19230	19230	26
351	20241002	145500	369941360	19240	19300	19300	19240	842
352	20241002	145400	353703700	19300	19300	19300	19300	9
353	20241002	145300	353530000	19300	19300	19300	19300	0
354	20241002	145200	353530000	19300	19300	19300	19300	212
355	20241002	145100	349438400	19340	19340	19340	19340	0
356	20241002	145000	349438400	19340	19340	19340	19340	0
357	20241002	144900	349438400	19340	19320	19340	19320	2
358	20241002	144800	349399740	19320	19320	19320	19320	0
359	20241002	144700	349399740	19320	19320	19320	19320	0
360	20241002	144600	349399740	19320	19320	19320	19320	15
361	20241002	144500	349109940	19300	19300	19300	19300	1
362	20241002	144400	349090640	19310	19310	19310	19310	30
363	20241002	144300	348511340	19310	19310	19310	19310	10
364	20241002	144200	348318240	19310	19250	19310	19240	333
365	20241002	144100	341908200	19250	19250	19250	19250	12
366	20241002	144000	341677200	19240	19240	19240	19240	0
367	20241002	143900	341677200	19240	19240	19240	19240	0
368	20241002	143800	341677200	19240	19240	19240	19240	17
369	20241002	143700	341350120	19270	19300	19300	19270	377
370	20241002	143600	334080840	19300	19300	19300	19300	7
371	20241002	143500	333945740	19370	19370	19370	19370	0
372	20241002	143400	333945740	19370	19370	19370	19370	10
373	20241002	143300	333752040	19370	19370	19370	19370	0
374	20241002	143200	333752040	19370	19370	19370	19370	0
375	20241002	143100	333752040	19370	19370	19370	19370	15
376	20241002	143000	333461490	19370	19370	19370	19370	0
377	20241002	142900	333461490	19370	19310	19370	19310	3
378	20241002	142800	333403500	19330	19360	19360	19330	371
379	20241002	142700	326223570	19380	19390	19390	19380	500
380	20241002	142600	316528580	19400	19400	19400	19400	0
381	20241002	142500	316528580	19400	19400	19400	19400	0
382	20241002	142400	316528580	19400	19400	19400	19400	0
383	20241002	142300	316528580	19400	19400	19400	19400	0
384	20241002	142200	316528580	19400	19400	19400	19400	0
385	20241002	142100	316528580	19400	19400	19400	19400	0
386	20241002	142000	316528580	19400	19400	19400	19400	98
387	20241002	141900	314627380	19390	19390	19390	19390	0
388	20241002	141800	314627380	19390	19390	19390	19390	10
389	20241002	141700	314433480	19400	19400	19400	19400	1
390	20241002	141600	314414080	19390	19390	19390	19390	20
391	20241002	141500	314026280	19390	19390	19390	19390	0
392	20241002	141400	314026280	19390	19390	19390	19390	0
393	20241002	141300	314026280	19390	19390	19390	19390	10
394	20241002	141200	313832380	19390	19390	19390	19390	0
395	20241002	141100	313832380	19390	19390	19390	19390	0
396	20241002	141000	313832380	19390	19390	19390	19390	0
397	20241002	140900	313832380	19390	19390	19390	19390	0
398	20241002	140800	313832380	19390	19390	19390	19390	0
399	20241002	140700	313832380	19390	19390	19390	19390	0
400	20241002	140600	313832380	19390	19390	19390	19390	0
401	20241002	140500	313832380	19390	19390	19390	19390	0
402	20241002	140400	313832380	19390	19390	19390	19390	0
403	20241002	140300	313832380	19390	19390	19390	19390	0
404	20241002	140200	313832380	19390	19390	19390	19390	0
405	20241002	140100	313832380	19390	19390	19390	19390	0
406	20241002	140000	313832380	19390	19390	19390	19390	0
407	20241002	135900	313832380	19390	19390	19390	19390	0
408	20241002	135800	313832380	19390	19390	19390	19390	0
409	20241002	135700	313832380	19390	19390	19390	19390	0
410	20241002	135600	313832380	19390	19390	19390	19390	0
411	20241002	135500	313832380	19390	19390	19390	19390	24
412	20241002	135400	313367020	19390	19390	19390	19390	27
413	20241002	135300	312843490	19390	19390	19390	19390	0
414	20241002	135200	312843490	19390	19390	19390	19390	0
415	20241002	135100	312843490	19390	19390	19390	19390	0
416	20241002	135000	312843490	19390	19390	19390	19390	1
417	20241002	134900	312824100	19350	19350	19350	19350	100
418	20241002	134800	310889100	19400	19400	19400	19400	11
419	20241002	134700	310675700	19400	19400	19400	19400	0
420	20241002	134600	310675700	19400	19350	19400	19350	161
421	20241002	134500	307553450	19350	19380	19380	19350	125
422	20241002	134400	305131250	19370	19370	19370	19370	0
423	20241002	134300	305131250	19370	19370	19370	19370	0
424	20241002	134200	305131250	19370	19370	19370	19370	0
425	20241002	134100	305131250	19370	19370	19370	19370	28
426	20241002	134000	304588890	19370	19370	19370	19370	0
427	20241002	133900	304588890	19370	19370	19370	19370	0
428	20241002	133800	304588890	19370	19370	19370	19370	0
429	20241002	133700	304588890	19370	19370	19370	19370	0
430	20241002	133600	304588890	19370	19370	19370	19370	146
431	20241002	133500	301760870	19320	19320	19320	19320	55
432	20241002	133400	300698270	19370	19370	19370	19370	0
433	20241002	133300	300698270	19370	19340	19370	19330	131
434	20241002	133200	298165000	19380	19380	19380	19380	0
435	20241002	133100	298165000	19380	19380	19380	19380	0
436	20241002	133000	298165000	19380	19380	19380	19380	0
437	20241002	132900	298165000	19380	19380	19380	19380	0
438	20241002	132800	298165000	19380	19380	19380	19380	0
439	20241002	132700	298165000	19380	19390	19390	19340	784
440	20241002	132600	282980540	19400	19420	19420	19400	2
441	20241002	132500	282941720	19380	19380	19380	19380	0
442	20241002	132400	282941720	19380	19380	19380	19380	0
443	20241002	132300	282941720	19380	19380	19380	19380	5
444	20241002	132200	282844820	19380	19380	19380	19380	5
445	20241002	132100	282747920	19380	19380	19380	19380	133
446	20241002	132000	280170380	19420	19420	19420	19420	0
447	20241002	131900	280170380	19420	19420	19420	19420	0
448	20241002	131800	280170380	19420	19420	19420	19420	0
449	20241002	131700	280170380	19420	19380	19420	19380	90
450	20241002	131600	278426140	19430	19430	19430	19430	0
451	20241002	131500	278426140	19430	19430	19430	19430	8
452	20241002	131400	278270700	19430	19430	19430	19430	0
453	20241002	131300	278270700	19430	19430	19430	19430	0
454	20241002	131200	278270700	19430	19430	19430	19430	0
455	20241002	131100	278270700	19430	19430	19430	19430	0
456	20241002	131000	278270700	19430	19430	19430	19430	0
457	20241002	130900	278270700	19430	19430	19430	19430	1
458	20241002	130800	278251270	19350	19350	19350	19350	0
459	20241002	130700	278251270	19350	19350	19350	19350	0
460	20241002	130600	278251270	19350	19350	19350	19350	0
461	20241002	130500	278251270	19350	19350	19350	19350	0
462	20241002	130400	278251270	19350	19350	19350	19350	0
463	20241002	130300	278251270	19350	19350	19350	19350	0
464	20241002	130200	278251270	19350	19440	19440	19350	23
465	20241002	130100	277804740	19510	19510	19510	19510	0
466	20241002	130000	277804740	19510	19510	19510	19510	1
467	20241002	125900	277785230	19510	19510	19510	19510	0
468	20241002	125800	277785230	19510	19510	19510	19510	0
469	20241002	125700	277785230	19510	19510	19510	19510	0
470	20241002	125600	277785230	19510	19510	19510	19510	10
471	20241002	125500	277590130	19440	19440	19440	19440	4
472	20241002	125400	277512370	19440	19430	19440	19380	101
473	20241002	125300	275554610	19440	19470	19470	19440	105
474	20241002	125200	273510290	19480	19510	19510	19480	29
475	20241002	125100	272944970	19490	19490	19490	19490	0
476	20241002	125000	272944970	19490	19490	19490	19490	0
477	20241002	124900	272944970	19490	19490	19490	19490	0
478	20241002	124800	272944970	19490	19490	19490	19490	4
479	20241002	124700	272867010	19500	19500	19500	19500	4
480	20241002	124600	272789010	19500	19510	19510	19500	10
481	20241002	124500	272593990	19530	19530	19530	19530	0
482	20241002	124400	272593990	19530	19530	19530	19530	0
483	20241002	124300	272593990	19530	19530	19530	19530	26
484	20241002	124200	272086210	19530	19530	19530	19530	36
485	20241002	124100	271383130	19530	19530	19530	19530	0
486	20241002	124000	271383130	19530	19490	19530	19490	12
487	20241002	123900	271149210	19530	19520	19530	19520	232
488	20241002	123800	266620270	19490	19490	19490	19490	0
489	20241002	123700	266620270	19490	19490	19490	19490	0
490	20241002	123600	266620270	19490	19480	19490	19480	102
491	20241002	123500	264632310	19470	19470	19470	19470	0
492	20241002	123400	264632310	19470	19470	19470	19470	0
493	20241002	123300	264632310	19470	19470	19470	19470	16
494	20241002	123200	264320790	19470	19470	19470	19470	2
495	20241002	123100	264281850	19470	19470	19470	19470	0
496	20241002	123000	264281850	19470	19470	19470	19470	1
497	20241002	122900	264262380	19400	19400	19400	19400	51
498	20241002	122800	263272980	19400	19400	19400	19400	0
499	20241002	122700	263272980	19400	19400	19400	19400	0
500	20241002	122600	263272980	19400	19400	19400	19400	0
501	20241002	122500	263272980	19400	19400	19400	19400	0
502	20241002	122400	263272980	19400	19400	19400	19400	0
503	20241002	122300	263272980	19400	19400	19400	19400	41
504	20241002	122200	262477580	19350	19350	19350	19350	0
505	20241002	122100	262477580	19350	19360	19360	19350	110
506	20241002	122000	260348080	19400	19480	19480	19400	89
507	20241002	121900	258621400	19400	19390	19400	19390	142
508	20241002	121800	255866920	19350	19360	19360	19350	23
509	20241002	121700	255421740	19390	19390	19390	19390	0
510	20241002	121600	255421740	19390	19390	19390	19390	0
511	20241002	121500	255421740	19390	19390	19390	19390	0
512	20241002	121400	255421740	19390	19390	19390	19390	0
513	20241002	121300	255421740	19390	19390	19390	19390	0
514	20241002	121200	255421740	19390	19390	19390	19390	0
515	20241002	121100	255421740	19390	19390	19390	19390	0
516	20241002	121000	255421740	19390	19390	19390	19390	0
517	20241002	120900	255421740	19390	19390	19390	19390	0
518	20241002	120800	255421740	19390	19390	19390	19390	0
519	20241002	120700	255421740	19390	19390	19390	19390	0
520	20241002	120600	255421740	19390	19390	19390	19390	0
521	20241002	120500	255421740	19390	19390	19390	19390	1
522	20241002	120400	255402350	19380	19380	19380	19380	0
523	20241002	120300	255402350	19380	19380	19380	19380	5
524	20241002	120200	255305450	19390	19390	19390	19390	0
525	20241002	120100	255305450	19390	19390	19390	19390	0
526	20241002	120000	255305450	19390	19390	19390	19390	0
527	20241002	115900	255305450	19390	19390	19390	19390	0
528	20241002	115800	255305450	19390	19390	19390	19390	0
529	20241002	115700	255305450	19390	19390	19390	19390	0
530	20241002	115600	255305450	19390	19390	19390	19390	1
531	20241002	115500	255286060	19350	19350	19350	19350	0
532	20241002	115400	255286060	19350	19350	19350	19350	0
533	20241002	115300	255286060	19350	19360	19360	19350	100
534	20241002	115200	253350960	19350	19350	19350	19350	0
535	20241002	115100	253350960	19350	19350	19350	19350	23
536	20241002	115000	252905910	19350	19350	19350	19350	0
537	20241002	114900	252905910	19350	19350	19350	19350	0
538	20241002	114800	252905910	19350	19350	19350	19350	170
539	20241002	114700	249616410	19360	19390	19390	19360	261
540	20241002	114600	244561140	19390	19390	19390	19390	0
541	20241002	114500	244561140	19390	19390	19390	19390	2
542	20241002	114400	244522360	19410	19410	19410	19410	0
543	20241002	114300	244522360	19410	19410	19410	19410	0
544	20241002	114200	244522360	19410	19410	19410	19410	0
545	20241002	114100	244522360	19410	19410	19410	19410	0
546	20241002	114000	244522360	19410	19420	19420	19410	3
547	20241002	113900	244464110	19430	19430	19430	19430	0
548	20241002	113800	244464110	19430	19430	19430	19430	0
549	20241002	113700	244464110	19430	19450	19450	19430	713
550	20241002	113600	230606480	19500	19500	19500	19500	0
551	20241002	113500	230606480	19500	19500	19500	19500	0
552	20241002	113400	230606480	19500	19500	19500	19500	0
553	20241002	113300	230606480	19500	19500	19500	19500	0
554	20241002	113200	230606480	19500	19500	19500	19500	4
555	20241002	113100	230528480	19500	19500	19500	19500	0
556	20241002	113000	230528480	19500	19500	19500	19500	0
557	20241002	112900	230528480	19500	19500	19500	19500	1
558	20241002	112800	230508980	19460	19460	19460	19460	0
559	20241002	112700	230508980	19460	19460	19460	19460	33
560	20241002	112600	229866800	19460	19460	19460	19460	3
561	20241002	112500	229808420	19430	19430	19430	19430	0
562	20241002	112400	229808420	19430	19430	19430	19430	100
563	20241002	112300	227865420	19460	19460	19460	19460	0
564	20241002	112200	227865420	19460	19490	19490	19440	85
565	20241002	112100	226212560	19500	19500	19500	19500	1
566	20241002	112000	226193060	19520	19450	19520	19450	23
567	20241002	111900	225745640	19450	19510	19510	19450	186
568	20241002	111800	222118440	19540	19540	19540	19540	0
569	20241002	111700	222118440	19540	19510	19540	19510	31
570	20241002	111600	221512730	19530	19540	19540	19530	6
571	20241002	111500	221395500	19450	19460	19460	19450	110
572	20241002	111400	219255000	19510	19510	19510	19510	5
573	20241002	111300	219157450	19510	19510	19510	19510	6
574	20241002	111200	219040390	19450	19450	19450	19450	0
575	20241002	111100	219040390	19450	19450	19450	19450	0
576	20241002	111000	219040390	19450	19450	19450	19450	0
577	20241002	110900	219040390	19450	19450	19450	19450	0
578	20241002	110800	219040390	19450	19450	19450	19450	0
579	20241002	110700	219040390	19450	19450	19450	19450	0
580	20241002	110600	219040390	19450	19450	19450	19450	0
581	20241002	110500	219040390	19450	19450	19450	19450	0
582	20241002	110400	219040390	19450	19440	19450	19440	506
583	20241002	110300	209198810	19440	19440	19440	19440	1
584	20241002	110200	209179370	19400	19400	19400	19400	0
585	20241002	110100	209179370	19400	19400	19400	19400	102
586	20241002	110000	207200570	19400	19400	19400	19400	0
587	20241002	105900	207200570	19400	19350	19400	19350	9
588	20241002	105800	207026020	19310	19310	19310	19310	1
589	20241002	105700	207006710	19350	19330	19350	19300	116
590	20241002	105600	204767050	19340	19380	19380	19340	8
591	20241002	105500	204612220	19370	19370	19370	19370	0
592	20241002	105400	204612220	19370	19370	19370	19370	0
593	20241002	105300	204612220	19370	19370	19370	19370	0
594	20241002	105200	204612220	19370	19370	19370	19370	0
595	20241002	105100	204612220	19370	19370	19370	19370	0
596	20241002	105000	204612220	19370	19370	19370	19370	0
597	20241002	104900	204612220	19370	19370	19370	19370	0
598	20241002	104800	204612220	19370	19370	19370	19370	0
599	20241002	104700	204612220	19370	19360	19370	19360	17
600	20241002	104600	204282960	19370	19370	19370	19370	0
601	20241002	104500	204282960	19370	19370	19370	19370	0
602	20241002	104400	204282960	19370	19370	19370	19370	2
603	20241002	104300	204244220	19370	19370	19370	19370	0
604	20241002	104200	204244220	19370	19430	19430	19370	91
605	20241002	104100	202476620	19430	19460	19460	19430	527
606	20241002	104000	192225270	19500	19500	19500	19500	0
607	20241002	103900	192225270	19500	19500	19500	19500	0
608	20241002	103800	192225270	19500	19500	19500	19500	0
609	20241002	103700	192225270	19500	19500	19500	19500	0
610	20241002	103600	192225270	19500	19510	19510	19500	18
611	20241002	103500	191874170	19660	19660	19660	19660	0
612	20241002	103400	191874170	19660	19660	19660	19660	0
613	20241002	103300	191874170	19660	19660	19660	19660	1
614	20241002	103200	191854510	19560	19520	19560	19520	150
615	20241002	103100	188922350	19520	19500	19520	19500	176
616	20241002	103000	185488520	19490	19460	19490	19460	168
617	20241002	102900	182219080	19450	19450	19450	19450	3
618	20241002	102800	182160730	19450	19450	19450	19450	2
619	20241002	102700	182121830	19450	19450	19450	19450	2
620	20241002	102600	182082930	19380	19380	19380	19380	0
621	20241002	102500	182082930	19380	19380	19380	19380	72
622	20241002	102400	180687570	19380	19380	19380	19380	0
623	20241002	102300	180687570	19380	19380	19380	19380	10
624	20241002	102200	180493770	19380	19380	19380	19380	23
625	20241002	102100	180048030	19500	19500	19500	19500	0
626	20241002	102000	180048030	19500	19500	19500	19500	1
627	20241002	101900	180028530	19390	19400	19400	19390	23
628	20241002	101800	179582450	19500	19470	19500	19470	12
629	20241002	101700	179348750	19400	19400	19400	19400	0
630	20241002	101600	179348750	19400	19400	19400	19400	0
631	20241002	101500	179348750	19400	19400	19400	19400	0
632	20241002	101400	179348750	19400	19400	19400	19400	220
633	20241002	101300	175080750	19380	19350	19400	19350	301
634	20241002	101200	169245680	19330	19310	19330	19310	447
635	20241002	101100	160609850	19310	19310	19310	19310	0
636	20241002	101000	160609850	19310	19310	19310	19310	1
637	20241002	100900	160590540	19200	19200	19200	19200	1
638	20241002	100800	160571340	19310	19310	19310	19310	0
639	20241002	100700	160571340	19310	19310	19310	19310	0
640	20241002	100600	160571340	19310	19300	19310	19300	517
641	20241002	100500	150588290	19310	19310	19310	19310	0
642	20241002	100400	150588290	19310	19310	19310	19310	0
643	20241002	100300	150588290	19310	19310	19310	19310	0
644	20241002	100200	150588290	19310	19230	19310	19130	203
645	20241002	100100	146685920	19220	19220	19220	19220	0
646	20241002	100000	146685920	19220	19220	19220	19220	200
647	20241002	095900	142841920	19190	19170	19190	19170	117
648	20241002	095800	140597290	19170	19170	19170	19170	0
649	20241002	095700	140597290	19170	19170	19170	19170	1
650	20241002	095600	140578120	19080	19080	19080	19080	0
651	20241002	095500	140578120	19080	19080	19080	19080	0
652	20241002	095400	140578120	19080	19080	19080	19080	0
653	20241002	095300	140578120	19080	19080	19080	19080	0
654	20241002	095200	140578120	19080	19080	19080	19070	33
655	20241002	095100	139948590	19090	19130	19130	19090	173
656	20241002	095000	136644720	19120	19120	19120	19120	0
657	20241002	094900	136644720	19120	19120	19120	19120	98
658	20241002	094800	134770960	19220	19220	19220	19220	49
659	20241002	094700	133829180	19220	19220	19220	19220	2
660	20241002	094600	133790740	19230	19230	19230	19230	1
661	20241002	094500	133771510	19220	19200	19220	19200	151
662	20241002	094400	130869900	19220	19220	19220	19220	0
663	20241002	094300	130869900	19220	19220	19220	19220	0
664	20241002	094200	130869900	19220	19220	19220	19220	1
665	20241002	094100	130850680	19120	19210	19210	19120	45
666	20241002	094000	129986680	19110	19110	19110	19110	23
667	20241002	093900	129547150	19140	19140	19140	19140	0
668	20241002	093800	129547150	19140	19140	19140	19140	277
669	20241002	093700	124245370	19080	19080	19080	19080	0
670	20241002	093600	124245370	19080	19080	19080	19080	0
671	20241002	093500	124245370	19080	19080	19080	19080	0
672	20241002	093400	124245370	19080	19080	19080	19080	0
673	20241002	093300	124245370	19080	19090	19090	19080	200
674	20241002	093200	120429340	19100	19130	19130	19100	400
675	20241002	093100	112783320	19090	19090	19090	19090	0
676	20241002	093000	112783320	19090	19180	19180	19090	1261
677	20241002	092900	88648100	19180	19180	19180	19180	0
678	20241002	092800	88648100	19180	19190	19190	19180	223
679	20241002	092700	84370800	19190	19190	19190	19190	0
680	20241002	092600	84370800	19190	19210	19210	19190	100
681	20241002	092500	82450800	19200	19200	19200	19200	0
682	20241002	092400	82450800	19200	19200	19200	19200	3
683	20241002	092300	82393200	19200	19200	19200	19200	0
684	20241002	092200	82393200	19200	19200	19200	19200	0
685	20241002	092100	82393200	19200	19210	19210	19200	72
686	20241002	092000	81010160	19250	19250	19250	19250	1
687	20241002	091900	80990910	19290	19290	19290	19290	183
688	20241002	091800	77460840	19300	19300	19300	19300	0
689	20241002	091700	77460840	19300	19220	19300	19220	304
690	20241002	091600	71601950	19180	19180	19180	19180	0
691	20241002	091500	71601950	19180	19180	19180	19180	0
692	20241002	091400	71601950	19180	19180	19180	19180	1
693	20241002	091300	71582770	19280	19180	19280	19160	1127
694	20241002	091200	49971820	19250	19250	19250	19250	0
695	20241002	091100	49971820	19250	19180	19250	19180	47
696	20241002	091000	49068610	19180	19200	19200	19180	376
697	20241002	090900	41851910	19200	19250	19280	19200	184
698	20241002	090800	38318150	19200	19200	19200	19200	90
699	20241002	090700	36590150	19200	19240	19240	19200	830
700	20241002	090600	20639100	19240	19250	19250	19240	58
701	20241002	090500	19523100	19230	19230	19230	19230	102
702	20241002	090400	17561640	19210	19210	19210	19210	0
703	20241002	090300	17561640	19210	19210	19210	19210	25
704	20241002	090200	17081390	19180	19290	19290	19180	44
705	20241002	090100	16236290	19310	19530	19530	19310	415
706	20241002	090000	8171180	19520	19500	19520	19500	419