KissMeData/042420/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192600	150785480	19250	19250	19250	19250	75
3	20241002	192500	150785480	19250	19250	19250	19250	0
4	20241002	192400	150785480	19250	19250	19250	19250	0
5	20241002	192300	150785480	19250	19250	19250	19250	0
6	20241002	192200	150785480	19250	19250	19250	19250	0
7	20241002	192100	150785480	19250	19250	19250	19250	0
8	20241002	192000	150785480	19250	19250	19250	19250	0
9	20241002	191900	150785480	19250	19250	19250	19250	0
10	20241002	191800	150785480	19250	19250	19250	19250	0
11	20241002	191700	150785480	19250	19250	19250	19250	0
12	20241002	191600	150785480	19250	19250	19250	19250	0
13	20241002	191500	150785480	19250	19250	19250	19250	0
14	20241002	191400	150785480	19250	19250	19250	19250	0
15	20241002	191300	150785480	19250	19250	19250	19250	0
16	20241002	191200	150785480	19250	19250	19250	19250	0
17	20241002	191100	150785480	19250	19250	19250	19250	0
18	20241002	191000	150785480	19250	19250	19250	19250	0
19	20241002	190900	150785480	19250	19250	19250	19250	0
20	20241002	190800	150785480	19250	19250	19250	19250	0
21	20241002	190700	150785480	19250	19250	19250	19250	0
22	20241002	190600	150785480	19250	19250	19250	19250	0
23	20241002	190500	150785480	19250	19250	19250	19250	0
24	20241002	190400	150785480	19250	19250	19250	19250	0
25	20241002	190300	150785480	19250	19250	19250	19250	0
26	20241002	190200	150785480	19250	19250	19250	19250	0
27	20241002	190100	150785480	19250	19250	19250	19250	0
28	20241002	190000	150785480	19250	19250	19250	19250	0
29	20241002	185900	150785480	19250	19250	19250	19250	0
30	20241002	185800	150785480	19250	19250	19250	19250	0
31	20241002	185700	150785480	19250	19250	19250	19250	0
32	20241002	185600	150785480	19250	19250	19250	19250	75
33	20241002	185500	150785480	19250	19250	19250	19250	0
34	20241002	185400	150785480	19250	19250	19250	19250	0
35	20241002	185300	150785480	19250	19250	19250	19250	0
36	20241002	185200	150785480	19250	19250	19250	19250	0
37	20241002	185100	150785480	19250	19250	19250	19250	0
38	20241002	185000	150785480	19250	19250	19250	19250	0
39	20241002	184900	150785480	19250	19250	19250	19250	0
40	20241002	184800	150785480	19250	19250	19250	19250	0
41	20241002	184700	150785480	19250	19250	19250	19250	0
42	20241002	184600	150785480	19250	19250	19250	19250	0
43	20241002	184500	150785480	19250	19250	19250	19250	0
44	20241002	184400	150785480	19250	19250	19250	19250	0
45	20241002	184300	150785480	19250	19250	19250	19250	0
46	20241002	184200	150785480	19250	19250	19250	19250	0
47	20241002	184100	150785480	19250	19250	19250	19250	0
48	20241002	184000	150785480	19250	19250	19250	19250	0
49	20241002	183900	150785480	19250	19250	19250	19250	0
50	20241002	183800	150785480	19250	19250	19250	19250	0
51	20241002	183700	150785480	19250	19250	19250	19250	0
52	20241002	183600	150785480	19250	19250	19250	19250	0
53	20241002	183500	150785480	19250	19250	19250	19250	0
54	20241002	183400	150785480	19250	19250	19250	19250	0
55	20241002	183300	150785480	19250	19250	19250	19250	0
56	20241002	183200	150785480	19250	19250	19250	19250	0
57	20241002	183100	150785480	19250	19250	19250	19250	0
58	20241002	183000	150785480	19250	19250	19250	19250	0
59	20241002	182900	150785480	19250	19250	19250	19250	0
60	20241002	182800	150785480	19250	19250	19250	19250	0
61	20241002	182700	150785480	19250	19250	19250	19250	0
62	20241002	182600	150785480	19250	19250	19250	19250	75
63	20241002	182500	150785480	19250	19250	19250	19250	0
64	20241002	182400	150785480	19250	19250	19250	19250	0
65	20241002	182300	150785480	19250	19250	19250	19250	0
66	20241002	182200	150785480	19250	19250	19250	19250	0
67	20241002	182100	150785480	19250	19250	19250	19250	0
68	20241002	182000	150785480	19250	19250	19250	19250	0
69	20241002	181900	150785480	19250	19250	19250	19250	0
70	20241002	181800	150785480	19250	19250	19250	19250	0
71	20241002	181700	150785480	19250	19250	19250	19250	0
72	20241002	181600	150785480	19250	19250	19250	19250	0
73	20241002	181500	150785480	19250	19250	19250	19250	0
74	20241002	181400	150785480	19250	19250	19250	19250	0
75	20241002	181300	150785480	19250	19250	19250	19250	0
76	20241002	181200	150785480	19250	19250	19250	19250	0
77	20241002	181100	150785480	19250	19250	19250	19250	0
78	20241002	181000	150785480	19250	19250	19250	19250	0
79	20241002	180900	150785480	19250	19250	19250	19250	0
80	20241002	180800	150785480	19250	19250	19250	19250	0
81	20241002	180700	150785480	19250	19250	19250	19250	0
82	20241002	180600	150785480	19250	19250	19250	19250	0
83	20241002	180500	150785480	19250	19250	19250	19250	0
84	20241002	180400	150785480	19250	19250	19250	19250	0
85	20241002	180300	150785480	19250	19250	19250	19250	0
86	20241002	180200	150785480	19250	19250	19250	19250	0
87	20241002	180100	150785480	19250	19250	19250	19250	0
88	20241002	180000	150785480	19250	19250	19250	19250	0
89	20241002	175900	150785480	19250	19250	19250	19250	0
90	20241002	175800	150785480	19250	19250	19250	19250	0
91	20241002	175700	150785480	19250	19250	19250	19250	0
92	20241002	175600	150785480	19250	19250	19250	19250	75
93	20241002	175500	150785480	19250	19250	19250	19250	0
94	20241002	175400	150785480	19250	19250	19250	19250	0
95	20241002	175300	150785480	19250	19250	19250	19250	0
96	20241002	175200	150785480	19250	19250	19250	19250	0
97	20241002	175100	150785480	19250	19250	19250	19250	0
98	20241002	175000	150785480	19250	19250	19250	19250	0
99	20241002	174900	150785480	19250	19250	19250	19250	0
100	20241002	174800	150785480	19250	19250	19250	19250	0
101	20241002	174700	150785480	19250	19250	19250	19250	0
102	20241002	174600	150785480	19250	19250	19250	19250	0
103	20241002	174500	150785480	19250	19250	19250	19250	0
104	20241002	174400	150785480	19250	19250	19250	19250	0
105	20241002	174300	150785480	19250	19250	19250	19250	0
106	20241002	174200	150785480	19250	19250	19250	19250	0
107	20241002	174100	150785480	19250	19250	19250	19250	0
108	20241002	174000	150785480	19250	19250	19250	19250	0
109	20241002	173900	150785480	19250	19250	19250	19250	0
110	20241002	173800	150785480	19250	19250	19250	19250	0
111	20241002	173700	150785480	19250	19250	19250	19250	0
112	20241002	173600	150785480	19250	19250	19250	19250	0
113	20241002	173500	150785480	19250	19250	19250	19250	0
114	20241002	173400	150785480	19250	19250	19250	19250	0
115	20241002	173300	150785480	19250	19250	19250	19250	0
116	20241002	173200	150785480	19250	19250	19250	19250	0
117	20241002	173100	150785480	19250	19250	19250	19250	0
118	20241002	173000	150785480	19250	19250	19250	19250	0
119	20241002	172900	150785480	19250	19250	19250	19250	0
120	20241002	172800	150785480	19250	19250	19250	19250	0
121	20241002	172700	150785480	19250	19250	19250	19250	0
122	20241002	172600	150785480	19250	19250	19250	19250	75
123	20241002	172500	150785480	19250	19250	19250	19250	0
124	20241002	172400	150785480	19250	19250	19250	19250	0
125	20241002	172300	150785480	19250	19250	19250	19250	0
126	20241002	172200	150785480	19250	19250	19250	19250	0
127	20241002	172100	150785480	19250	19250	19250	19250	0
128	20241002	172000	150785480	19250	19250	19250	19250	0
129	20241002	171900	150785480	19250	19250	19250	19250	0
130	20241002	171800	150785480	19250	19250	19250	19250	0
131	20241002	171700	150785480	19250	19250	19250	19250	0
132	20241002	171600	150785480	19250	19250	19250	19250	0
133	20241002	171500	150785480	19250	19250	19250	19250	0
134	20241002	171400	150785480	19250	19250	19250	19250	0
135	20241002	171300	150785480	19250	19250	19250	19250	0
136	20241002	171200	150785480	19250	19250	19250	19250	0
137	20241002	171100	150785480	19250	19250	19250	19250	0
138	20241002	171000	150785480	19250	19250	19250	19250	0
139	20241002	170900	150785480	19250	19250	19250	19250	0
140	20241002	170800	150785480	19250	19250	19250	19250	0
141	20241002	170700	150785480	19250	19250	19250	19250	0
142	20241002	170600	150785480	19250	19250	19250	19250	0
143	20241002	170500	150785480	19250	19250	19250	19250	0
144	20241002	170400	150785480	19250	19250	19250	19250	0
145	20241002	170300	150785480	19250	19250	19250	19250	0
146	20241002	170200	150785480	19250	19250	19250	19250	0
147	20241002	170100	150785480	19250	19250	19250	19250	0
148	20241002	170000	150785480	19250	19250	19250	19250	0
149	20241002	165900	150785480	19250	19250	19250	19250	0
150	20241002	165800	150785480	19250	19250	19250	19250	0
151	20241002	165700	150785480	19250	19250	19250	19250	0
152	20241002	165600	150785480	19250	19250	19250	19250	75
153	20241002	165500	150785480	19250	19250	19250	19250	0
154	20241002	165400	150785480	19250	19250	19250	19250	0
155	20241002	165300	150785480	19250	19250	19250	19250	0
156	20241002	165200	150785480	19250	19250	19250	19250	0
157	20241002	165100	150785480	19250	19250	19250	19250	0
158	20241002	165000	150785480	19250	19250	19250	19250	0
159	20241002	164900	150785480	19250	19250	19250	19250	0
160	20241002	164800	150785480	19250	19250	19250	19250	0
161	20241002	164700	150785480	19250	19250	19250	19250	0
162	20241002	164600	150785480	19250	19250	19250	19250	0
163	20241002	164500	150785480	19250	19250	19250	19250	0
164	20241002	164400	150785480	19250	19250	19250	19250	0
165	20241002	164300	150785480	19250	19250	19250	19250	0
166	20241002	164200	150785480	19250	19250	19250	19250	0
167	20241002	164100	150785480	19250	19250	19250	19250	0
168	20241002	164000	150785480	19250	19250	19250	19250	0
169	20241002	163900	150785480	19250	19250	19250	19250	0
170	20241002	163800	150785480	19250	19250	19250	19250	0
171	20241002	163700	150785480	19250	19250	19250	19250	0
172	20241002	163600	150785480	19250	19250	19250	19250	0
173	20241002	163500	150785480	19250	19250	19250	19250	0
174	20241002	163400	150785480	19250	19250	19250	19250	0
175	20241002	163300	150785480	19250	19250	19250	19250	0
176	20241002	163200	150785480	19250	19250	19250	19250	0
177	20241002	163100	150785480	19250	19250	19250	19250	0
178	20241002	163000	150785480	19250	19250	19250	19250	0
179	20241002	162900	150785480	19250	19250	19250	19250	0
180	20241002	162800	150785480	19250	19250	19250	19250	0
181	20241002	162700	150785480	19250	19250	19250	19250	0
182	20241002	162600	150785480	19250	19250	19250	19250	75
183	20241002	162500	150785480	19250	19250	19250	19250	0
184	20241002	162400	150785480	19250	19250	19250	19250	0
185	20241002	162300	150785480	19250	19250	19250	19250	0
186	20241002	162200	150785480	19250	19250	19250	19250	0
187	20241002	162100	150785480	19250	19250	19250	19250	0
188	20241002	162000	150785480	19250	19250	19250	19250	0
189	20241002	161900	150785480	19250	19250	19250	19250	0
190	20241002	161800	150785480	19250	19250	19250	19250	0
191	20241002	161700	150785480	19250	19250	19250	19250	0
192	20241002	161600	150785480	19250	19250	19250	19250	0
193	20241002	161500	150785480	19250	19250	19250	19250	0
194	20241002	161400	150785480	19250	19250	19250	19250	0
195	20241002	161300	150785480	19250	19250	19250	19250	0
196	20241002	161200	150785480	19250	19250	19250	19250	0
197	20241002	161100	150785480	19250	19250	19250	19250	0
198	20241002	161000	150785480	19250	19250	19250	19250	0
199	20241002	160900	150785480	19250	19250	19250	19250	0
200	20241002	160800	150785480	19250	19250	19250	19250	0
201	20241002	160700	150785480	19250	19250	19250	19250	0
202	20241002	160600	150785480	19250	19250	19250	19250	0
203	20241002	160500	150785480	19250	19250	19250	19250	0
204	20241002	160400	150785480	19250	19250	19250	19250	0
205	20241002	160300	150785480	19250	19250	19250	19250	0
206	20241002	160200	150785480	19250	19250	19250	19250	0
207	20241002	160100	150785480	19250	19250	19250	19250	0
208	20241002	160000	150785480	19250	19250	19250	19250	0
209	20241002	155900	150785480	19250	19250	19250	19250	0
210	20241002	155800	150785480	19250	19250	19250	19250	0
211	20241002	155700	150785480	19250	19250	19250	19250	0
212	20241002	155600	150785480	19250	19250	19250	19250	75
213	20241002	155500	150785480	19250	19250	19250	19250	0
214	20241002	155400	150785480	19250	19250	19250	19250	0
215	20241002	155300	150785480	19250	19250	19250	19250	0
216	20241002	155200	150785480	19250	19250	19250	19250	0
217	20241002	155100	150785480	19250	19250	19250	19250	0
218	20241002	155000	150785480	19250	19250	19250	19250	0
219	20241002	154900	150785480	19250	19250	19250	19250	0
220	20241002	154800	150785480	19250	19250	19250	19250	0
221	20241002	154700	150785480	19250	19250	19250	19250	0
222	20241002	154600	150785480	19250	19250	19250	19250	0
223	20241002	154500	150785480	19250	19250	19250	19250	0
224	20241002	154400	150785480	19250	19250	19250	19250	0
225	20241002	154300	150785480	19250	19250	19250	19250	0
226	20241002	154200	150785480	19250	19250	19250	19250	0
227	20241002	154100	150785480	19250	19250	19250	19250	0
228	20241002	154000	150785480	19250	19250	19250	19250	0
229	20241002	153900	150785480	19250	19250	19250	19250	0
230	20241002	153800	150785480	19250	19250	19250	19250	0
231	20241002	153700	150785480	19250	19250	19250	19250	0
232	20241002	153600	150785480	19250	19250	19250	19250	0
233	20241002	153500	150785480	19250	19250	19250	19250	0
234	20241002	153400	150785480	19250	19250	19250	19250	0
235	20241002	153300	150785480	19250	19250	19250	19250	0
236	20241002	153200	150785480	19250	19250	19250	19250	0
237	20241002	153100	150785480	19250	19250	19250	19250	0
238	20241002	153000	150785480	19250	19250	19250	19250	75
239	20241002	152900	149341730	19320	19320	19320	19320	0
240	20241002	152800	149341730	19320	19320	19320	19320	0
241	20241002	152700	149341730	19320	19320	19320	19320	0
242	20241002	152600	149341730	19320	19320	19320	19320	0
243	20241002	152500	149341730	19320	19320	19320	19320	0
244	20241002	152400	149341730	19320	19320	19320	19320	0
245	20241002	152300	149341730	19320	19320	19320	19320	0
246	20241002	152200	149341730	19320	19320	19320	19320	0
247	20241002	152100	149341730	19320	19320	19320	19320	0
248	20241002	152000	149341730	19320	19320	19320	19320	0
249	20241002	151900	149341730	19320	19320	19320	19320	0
250	20241002	151800	149341730	19320	19320	19320	19320	0
251	20241002	151700	149341730	19320	19320	19320	19320	0
252	20241002	151600	149341730	19320	19320	19320	19320	0
253	20241002	151500	149341730	19320	19320	19320	19320	0
254	20241002	151400	149341730	19320	19320	19320	19320	25
255	20241002	151300	148858730	19320	19040	19320	19040	13
256	20241002	151200	148610370	19040	19290	19290	19020	217
257	20241002	151100	144462080	19370	19370	19370	19370	0
258	20241002	151000	144462080	19370	19370	19370	19370	0
259	20241002	150900	144462080	19370	19370	19370	19370	0
260	20241002	150800	144462080	19370	19370	19370	19370	0
261	20241002	150700	144462080	19370	19370	19370	19370	0
262	20241002	150600	144462080	19370	19370	19370	19370	0
263	20241002	150500	144462080	19370	19370	19370	19370	0
264	20241002	150400	144462080	19370	19370	19370	19370	0
265	20241002	150300	144462080	19370	19370	19370	19370	0
266	20241002	150200	144462080	19370	19370	19370	19370	0
267	20241002	150100	144462080	19370	19370	19370	19370	0
268	20241002	150000	144462080	19370	19370	19370	19370	0
269	20241002	145900	144462080	19370	19370	19370	19370	0
270	20241002	145800	144462080	19370	19370	19370	19370	3
271	20241002	145700	144403970	19300	19300	19300	19300	42
272	20241002	145600	143593370	19300	19300	19300	19300	0
273	20241002	145500	143593370	19300	19300	19300	19300	1
274	20241002	145400	143574070	19380	19380	19380	19380	0
275	20241002	145300	143574070	19380	19380	19380	19380	0
276	20241002	145200	143574070	19380	19380	19380	19380	0
277	20241002	145100	143574070	19380	19380	19380	19380	0
278	20241002	145000	143574070	19380	19380	19380	19380	0
279	20241002	144900	143574070	19380	19380	19380	19380	78
280	20241002	144800	142062430	19380	19380	19380	19380	0
281	20241002	144700	142062430	19380	19380	19380	19380	0
282	20241002	144600	142062430	19380	19380	19380	19380	0
283	20241002	144500	142062430	19380	19380	19380	19380	90
284	20241002	144400	140318230	19380	19380	19380	19380	0
285	20241002	144300	140318230	19380	19380	19380	19380	0
286	20241002	144200	140318230	19380	19380	19380	19380	44
287	20241002	144100	139465510	19380	19380	19380	19380	0
288	20241002	144000	139465510	19380	19380	19380	19380	0
289	20241002	143900	139465510	19380	19380	19380	19380	71
290	20241002	143800	138089530	19380	19380	19380	19380	0
291	20241002	143700	138089530	19380	19380	19380	19380	0
292	20241002	143600	138089530	19380	19380	19380	19380	0
293	20241002	143500	138089530	19380	19380	19380	19380	33
294	20241002	143400	137449990	19380	19380	19380	19380	0
295	20241002	143300	137449990	19380	19380	19380	19380	0
296	20241002	143200	137449990	19380	19380	19380	19380	57
297	20241002	143100	136345330	19300	19300	19300	19300	41
298	20241002	143000	135554030	19290	19290	19290	19290	0
299	20241002	142900	135554030	19290	19290	19290	19290	71
300	20241002	142800	134184440	19290	19290	19290	19290	0
301	20241002	142700	134184440	19290	19290	19290	19290	0
302	20241002	142600	134184440	19290	19300	19300	19290	74
303	20241002	142500	132756250	19300	19300	19300	19300	0
304	20241002	142400	132756250	19300	19300	19300	19300	0
305	20241002	142300	132756250	19300	19310	19310	19300	14
306	20241002	142200	132486020	19390	19380	19390	19380	60
307	20241002	142100	131322920	19390	19390	19390	19390	0
308	20241002	142000	131322920	19390	19390	19390	19390	0
309	20241002	141900	131322920	19390	19380	19390	19380	33
310	20241002	141800	130683170	19390	19390	19390	19390	0
311	20241002	141700	130683170	19390	19390	19390	19390	0
312	20241002	141600	130683170	19390	19390	19390	19390	30
313	20241002	141500	130101470	19390	19390	19390	19390	0
314	20241002	141400	130101470	19390	19390	19390	19390	0
315	20241002	141300	130101470	19390	19390	19390	19390	83
316	20241002	141200	128492100	19390	19390	19390	19390	0
317	20241002	141100	128492100	19390	19390	19390	19390	0
318	20241002	141000	128492100	19390	19390	19390	19390	0
319	20241002	140900	128492100	19390	19390	19390	19390	83
320	20241002	140800	126882730	19390	19390	19390	19390	0
321	20241002	140700	126882730	19390	19390	19390	19390	0
322	20241002	140600	126882730	19390	19390	19390	19390	57
323	20241002	140500	125777500	19390	19390	19390	19390	0
324	20241002	140400	125777500	19390	19390	19390	19390	0
325	20241002	140300	125777500	19390	19390	19390	19390	65
326	20241002	140200	124517150	19390	19390	19390	19390	0
327	20241002	140100	124517150	19390	19390	19390	19390	0
328	20241002	140000	124517150	19390	19390	19390	19390	47
329	20241002	135900	123605820	19390	19390	19390	19390	0
330	20241002	135800	123605820	19390	19390	19390	19390	0
331	20241002	135700	123605820	19390	19390	19390	19390	0
332	20241002	135600	123605820	19390	19390	19390	19390	59
333	20241002	135500	122461810	19390	19390	19390	19390	0
334	20241002	135400	122461810	19390	19390	19390	19390	0
335	20241002	135300	122461810	19390	19390	19390	19390	71
336	20241002	135200	121085120	19390	19390	19390	19390	0
337	20241002	135100	121085120	19390	19390	19390	19390	0
338	20241002	135000	121085120	19390	19390	19390	19390	67
339	20241002	134900	119785990	19390	19390	19390	19390	0
340	20241002	134800	119785990	19390	19390	19390	19390	0
341	20241002	134700	119785990	19390	19390	19390	19390	0
342	20241002	134600	119785990	19390	19390	19390	19390	82
343	20241002	134500	118196010	19390	19390	19390	19390	0
344	20241002	134400	118196010	19390	19390	19390	19390	1
345	20241002	134300	118176620	19390	19390	19390	19390	30
346	20241002	134200	117594920	19390	19310	19390	19300	51
347	20241002	134100	116610200	19400	19400	19400	19400	0
348	20241002	134000	116610200	19400	19400	19400	19400	42
349	20241002	133900	115795400	19400	19400	19400	19400	0
350	20241002	133800	115795400	19400	19400	19400	19400	0
351	20241002	133700	115795400	19400	19390	19420	19390	116
352	20241002	133600	113545270	19390	19390	19390	19390	0
353	20241002	133500	113545270	19390	19300	19390	19300	2
354	20241002	133400	113506580	19330	19330	19330	19330	1
355	20241002	133300	113487250	19400	19390	19400	19390	60
356	20241002	133200	112323350	19400	19400	19400	19400	0
357	20241002	133100	112323350	19400	19400	19400	19400	0
358	20241002	133000	112323350	19400	19390	19420	19390	51
359	20241002	132900	111334020	19390	19390	19390	19390	0
360	20241002	132800	111334020	19390	19390	19390	19390	0
361	20241002	132700	111334020	19390	19390	19390	19390	39
362	20241002	132600	110577810	19400	19400	19400	19400	0
363	20241002	132500	110577810	19400	19400	19400	19400	0
364	20241002	132400	110577810	19400	19390	19400	19390	50
365	20241002	132300	109607910	19400	19400	19400	19400	0
366	20241002	132200	109607910	19400	19400	19400	19400	0
367	20241002	132100	109607910	19400	19400	19400	19400	0
368	20241002	132000	109607910	19400	19390	19400	19390	38
369	20241002	131900	108870810	19400	19400	19400	19400	0
370	20241002	131800	108870810	19400	19400	19400	19400	0
371	20241002	131700	108870810	19400	19390	19400	19390	39
372	20241002	131600	108114310	19400	19400	19400	19400	0
373	20241002	131500	108114310	19400	19400	19400	19400	0
374	20241002	131400	108114310	19400	19390	19400	19390	53
375	20241002	131300	107086150	19400	19390	19400	19390	21
376	20241002	131200	106678950	19400	19400	19400	19400	0
377	20241002	131100	106678950	19400	19390	19400	19390	32
378	20241002	131000	106058460	19390	19390	19390	19390	0
379	20241002	130900	106058460	19390	19390	19390	19390	0
380	20241002	130800	106058460	19390	19400	19400	19390	18
381	20241002	130700	105709360	19400	19390	19400	19390	69
382	20241002	130600	104370860	19420	19420	19420	19420	0
383	20241002	130500	104370860	19420	19340	19420	19340	5
384	20241002	130400	104274080	19340	19340	19340	19340	58
385	20241002	130300	103152360	19340	19340	19340	19340	0
386	20241002	130200	103152360	19340	19340	19340	19340	50
387	20241002	130100	102185360	19340	19340	19340	19340	68
388	20241002	130000	100870240	19340	19340	19340	19340	0
389	20241002	125900	100870240	19340	19340	19340	19340	0
390	20241002	125800	100870240	19340	19340	19340	19340	0
391	20241002	125700	100870240	19340	19340	19340	19340	53
392	20241002	125600	99845220	19340	19340	19340	19340	0
393	20241002	125500	99845220	19340	19340	19340	19340	0
394	20241002	125400	99845220	19340	19340	19340	19340	83
395	20241002	125300	98240000	19340	19340	19340	19340	0
396	20241002	125200	98240000	19340	19340	19340	19340	0
397	20241002	125100	98240000	19340	19340	19340	19340	82
398	20241002	125000	96654120	19340	19340	19340	19340	0
399	20241002	124900	96654120	19340	19340	19340	19340	0
400	20241002	124800	96654120	19340	19340	19340	19340	178
401	20241002	124700	93211600	19340	19340	19340	19340	0
402	20241002	124600	93211600	19340	19340	19340	19340	0
403	20241002	124500	93211600	19340	19340	19340	19340	0
404	20241002	124400	93211600	19340	19340	19340	19340	33
405	20241002	124300	92573380	19340	19340	19340	19340	0
406	20241002	124200	92573380	19340	19340	19340	19340	0
407	20241002	124100	92573380	19340	19340	19340	19340	61
408	20241002	124000	91393640	19340	19340	19340	19340	0
409	20241002	123900	91393640	19340	19340	19340	19340	0
410	20241002	123800	91393640	19340	19310	19340	19310	48
411	20241002	123700	90465590	19310	19310	19310	19310	0
412	20241002	123600	90465590	19310	19310	19310	19310	11
413	20241002	123500	90253180	19340	19340	19340	19340	63
414	20241002	123400	89034760	19340	19340	19340	19340	0
415	20241002	123300	89034760	19340	19340	19340	19340	0
416	20241002	123200	89034760	19340	19340	19340	19340	0
417	20241002	123100	89034760	19340	19340	19340	19340	51
418	20241002	123000	88048420	19340	19340	19340	19340	0
419	20241002	122900	88048420	19340	19340	19340	19340	0
420	20241002	122800	88048420	19340	19340	19340	19340	64
421	20241002	122700	86810660	19340	19340	19340	19340	0
422	20241002	122600	86810660	19340	19340	19340	19340	0
423	20241002	122500	86810660	19340	19340	19340	19330	193
424	20241002	122400	83078610	19340	19430	19430	19340	84
425	20241002	122300	81453780	19350	19430	19430	19350	86
426	20241002	122200	79789600	19400	19430	19430	19400	439
427	20241002	122100	71272280	19400	19400	19400	19400	0
428	20241002	122000	71272280	19400	19400	19400	19400	0
429	20241002	121900	71272280	19400	19400	19400	19400	0
430	20241002	121800	71272280	19400	19400	19400	19400	0
431	20241002	121700	71272280	19400	19400	19400	19400	0
432	20241002	121600	71272280	19400	19400	19400	19400	6
433	20241002	121500	71155880	19400	19400	19400	19400	408
434	20241002	121400	63240680	19430	19430	19430	19430	0
435	20241002	121300	63240680	19430	19430	19430	19430	0
436	20241002	121200	63240680	19430	19430	19430	19430	0
437	20241002	121100	63240680	19430	19430	19430	19430	10
438	20241002	121000	63046380	19450	19450	19450	19450	0
439	20241002	120900	63046380	19450	19450	19450	19450	0
440	20241002	120800	63046380	19450	19450	19450	19450	0
441	20241002	120700	63046380	19450	19450	19450	19450	0
442	20241002	120600	63046380	19450	19450	19450	19450	0
443	20241002	120500	63046380	19450	19450	19450	19450	0
444	20241002	120400	63046380	19450	19450	19450	19450	0
445	20241002	120300	63046380	19450	19450	19450	19450	0
446	20241002	120200	63046380	19450	19450	19450	19450	0
447	20241002	120100	63046380	19450	19450	19450	19450	0
448	20241002	120000	63046380	19450	19450	19450	19450	1
449	20241002	115900	63026930	19400	19400	19400	19400	30
450	20241002	115800	62444930	19450	19450	19450	19450	1
451	20241002	115700	62425480	19400	19400	19400	19400	0
452	20241002	115600	62425480	19400	19400	19400	19400	0
453	20241002	115500	62425480	19400	19450	19450	19400	82
454	20241002	115400	60834630	19470	19470	19470	19470	0
455	20241002	115300	60834630	19470	19470	19470	19470	0
456	20241002	115200	60834630	19470	19470	19470	19470	0
457	20241002	115100	60834630	19470	19470	19470	19470	0
458	20241002	115000	60834630	19470	19470	19470	19470	0
459	20241002	114900	60834630	19470	19470	19470	19470	14
460	20241002	114800	60562050	19470	19470	19470	19470	0
461	20241002	114700	60562050	19470	19470	19470	19470	0
462	20241002	114600	60562050	19470	19400	19470	19400	43
463	20241002	114500	59727410	19400	19400	19400	19400	0
464	20241002	114400	59727410	19400	19400	19400	19400	0
465	20241002	114300	59727410	19400	19400	19400	19400	0
466	20241002	114200	59727410	19400	19400	19400	19400	87
467	20241002	114100	58039610	19400	19400	19400	19400	0
468	20241002	114000	58039610	19400	19400	19400	19400	0
469	20241002	113900	58039610	19400	19400	19400	19400	88
470	20241002	113800	56332410	19400	19400	19400	19400	0
471	20241002	113700	56332410	19400	19400	19400	19400	0
472	20241002	113600	56332410	19400	19390	19400	19390	20
473	20241002	113500	55944600	19390	19390	19390	19390	0
474	20241002	113400	55944600	19390	19390	19390	19390	14
475	20241002	113300	55673140	19400	19390	19400	19390	80
476	20241002	113200	54121900	19390	19390	19390	19390	0
477	20241002	113100	54121900	19390	19390	19390	19390	0
478	20241002	113000	54121900	19390	19390	19390	19390	0
479	20241002	112900	54121900	19390	19390	19390	19390	58
480	20241002	112800	52997280	19390	19390	19390	19390	0
481	20241002	112700	52997280	19390	19390	19390	19390	0
482	20241002	112600	52997280	19390	19390	19390	19390	56
483	20241002	112500	51911440	19390	19390	19390	19390	0
484	20241002	112400	51911440	19390	19390	19390	19390	0
485	20241002	112300	51911440	19390	19390	19390	19390	66
486	20241002	112200	50631700	19380	19380	19380	19380	0
487	20241002	112100	50631700	19380	19380	19380	19380	0
488	20241002	112000	50631700	19380	19380	19380	19380	0
489	20241002	111900	50631700	19380	19380	19380	19380	77
490	20241002	111800	49139440	19380	19380	19380	19380	0
491	20241002	111700	49139440	19380	19380	19380	19380	0
492	20241002	111600	49139440	19380	19380	19380	19380	67
493	20241002	111500	47840980	19380	19380	19380	19380	0
494	20241002	111400	47840980	19380	19380	19380	19380	0
495	20241002	111300	47840980	19380	19380	19380	19380	83
496	20241002	111200	46232440	19380	19380	19380	19380	0
497	20241002	111100	46232440	19380	19380	19380	19380	2
498	20241002	111000	46193680	19380	19370	19380	19370	68
499	20241002	110900	44875990	19370	19370	19370	19370	0
500	20241002	110800	44875990	19370	19370	19370	19370	0
501	20241002	110700	44875990	19370	19370	19370	19370	0
502	20241002	110600	44875990	19370	19370	19370	19370	70
503	20241002	110500	43520090	19370	19370	19370	19370	0
504	20241002	110400	43520090	19370	19370	19370	19370	1
505	20241002	110300	43500720	19130	19380	19380	19130	105
506	20241002	110200	41476010	19120	19260	19380	19120	78
507	20241002	110100	39976270	19260	19260	19260	19260	10
508	20241002	110000	39783670	19260	19260	19260	19260	40
509	20241002	105900	39013270	19260	19260	19260	19260	0
510	20241002	105800	39013270	19260	19260	19260	19260	0
511	20241002	105700	39013270	19260	19260	19260	19260	63
512	20241002	105600	37799890	19260	19260	19260	19260	0
513	20241002	105500	37799890	19260	19200	19260	19200	2
514	20241002	105400	37761430	19260	19260	19260	19260	0
515	20241002	105300	37761430	19260	19250	19260	19250	68
516	20241002	105200	36452120	19260	19260	19260	19260	0
517	20241002	105100	36452120	19260	19260	19260	19260	0
518	20241002	105000	36452120	19260	19260	19260	19260	59
519	20241002	104900	35315780	19260	19260	19260	19260	0
520	20241002	104800	35315780	19260	19260	19260	19260	0
521	20241002	104700	35315780	19260	19260	19260	19260	86
522	20241002	104600	33659420	19260	19260	19260	19250	119
523	20241002	104500	31368500	19380	19380	19380	19380	0
524	20241002	104400	31368500	19380	19260	19380	19260	134
525	20241002	104300	28785340	19260	19260	19260	19260	0
526	20241002	104200	28785340	19260	19260	19260	19260	0
527	20241002	104100	28785340	19260	19260	19260	19260	0
528	20241002	104000	28785340	19260	19260	19260	19260	43
529	20241002	103900	27957160	19300	19300	19300	19300	0
530	20241002	103800	27957160	19300	19300	19300	19300	10
531	20241002	103700	27764160	19300	19300	19300	19300	94
532	20241002	103600	25949960	19300	19300	19300	19300	0
533	20241002	103500	25949960	19300	19300	19300	19300	0
534	20241002	103400	25949960	19300	19300	19300	19300	75
535	20241002	103300	24502460	19300	19300	19300	19300	0
536	20241002	103200	24502460	19300	19300	19300	19300	0
537	20241002	103100	24502460	19300	19300	19300	19300	0
538	20241002	103000	24502460	19300	19300	19300	19300	0
539	20241002	102900	24502460	19300	19300	19300	19300	0
540	20241002	102800	24502460	19300	19300	19300	19300	0
541	20241002	102700	24502460	19300	19300	19300	19300	0
542	20241002	102600	24502460	19300	19300	19300	19300	0
543	20241002	102500	24502460	19300	19300	19300	19300	20
544	20241002	102400	24116460	19300	19300	19300	19300	0
545	20241002	102300	24116460	19300	19300	19300	19300	0
546	20241002	102200	24116460	19300	19300	19300	19300	0
547	20241002	102100	24116460	19300	19300	19300	19300	0
548	20241002	102000	24116460	19300	19300	19300	19300	0
549	20241002	101900	24116460	19300	19300	19300	19300	0
550	20241002	101800	24116460	19300	19300	19300	19300	0
551	20241002	101700	24116460	19300	19300	19300	19300	0
552	20241002	101600	24116460	19300	19300	19300	19300	2
553	20241002	101500	24077860	19300	19300	19300	19300	10
554	20241002	101400	23884860	19300	19300	19300	19300	0
555	20241002	101300	23884860	19300	19300	19300	19300	3
556	20241002	101200	23826960	19300	19300	19300	19300	0
557	20241002	101100	23826960	19300	19300	19300	19300	0
558	20241002	101000	23826960	19300	19300	19300	19300	0
559	20241002	100900	23826960	19300	19300	19300	19300	0
560	20241002	100800	23826960	19300	19300	19300	19300	0
561	20241002	100700	23826960	19300	19300	19300	19300	0
562	20241002	100600	23826960	19300	19300	19300	19300	0
563	20241002	100500	23826960	19300	19300	19300	19300	0
564	20241002	100400	23826960	19300	19300	19300	19300	0
565	20241002	100300	23826960	19300	19300	19300	19300	0
566	20241002	100200	23826960	19300	19300	19300	19300	0
567	20241002	100100	23826960	19300	19300	19300	19300	0
568	20241002	100000	23826960	19300	19300	19300	19300	0
569	20241002	095900	23826960	19300	19300	19300	19300	0
570	20241002	095800	23826960	19300	19300	19300	19300	0
571	20241002	095700	23826960	19300	19300	19300	19300	2
572	20241002	095600	23788360	19250	19250	19250	19250	0
573	20241002	095500	23788360	19250	19250	19250	19250	5
574	20241002	095400	23692110	19300	19300	19300	19300	0
575	20241002	095300	23692110	19300	19300	19300	19300	0
576	20241002	095200	23692110	19300	19290	19300	19290	4
577	20241002	095100	23614940	19300	19300	19300	19300	0
578	20241002	095000	23614940	19300	19300	19300	19300	0
579	20241002	094900	23614940	19300	19300	19300	19300	0
580	20241002	094800	23614940	19300	19300	19300	19300	0
581	20241002	094700	23614940	19300	19300	19300	19300	0
582	20241002	094600	23614940	19300	19300	19300	19300	60
583	20241002	094500	22456940	19300	19300	19300	19300	0
584	20241002	094400	22456940	19300	19300	19300	19300	0
585	20241002	094300	22456940	19300	19300	19300	19300	0
586	20241002	094200	22456940	19300	19300	19300	19300	0
587	20241002	094100	22456940	19300	19300	19300	19300	20
588	20241002	094000	22070940	19300	19300	19300	19300	1
589	20241002	093900	22051640	19210	19200	19210	19200	51
590	20241002	093800	21072130	19210	19210	19210	19210	0
591	20241002	093700	21072130	19210	19210	19210	19210	0
592	20241002	093600	21072130	19210	19210	19210	19210	1
593	20241002	093500	21052920	19210	19210	19210	19210	0
594	20241002	093400	21052920	19210	19200	19210	19200	66
595	20241002	093300	19785690	19200	19200	19200	19200	0
596	20241002	093200	19785690	19200	19200	19200	19200	0
597	20241002	093100	19785690	19200	19200	19200	19200	28
598	20241002	093000	19248090	19200	19200	19200	19200	1
599	20241002	092900	19228890	19200	19200	19200	19200	0
600	20241002	092800	19228890	19200	19190	19200	19020	97
601	20241002	092700	17373520	19190	19190	19190	19190	0
602	20241002	092600	17373520	19190	19090	19190	19000	32
603	20241002	092500	16764760	19190	19190	19200	19190	66
604	20241002	092400	15497920	19210	19210	19210	19210	0
605	20241002	092300	15497920	19210	19210	19210	19210	14
606	20241002	092200	15228980	19210	19090	19210	19090	50
607	20241002	092100	14274360	19100	19150	19210	19090	108
608	20241002	092000	12210620	19220	19220	19220	19220	50
609	20241002	091900	11249620	19220	19220	19220	19220	0
610	20241002	091800	11249620	19220	19220	19220	19220	9
611	20241002	091700	11076640	19240	19240	19240	19240	0
612	20241002	091600	11076640	19240	19240	19240	19240	0
613	20241002	091500	11076640	19240	19240	19240	19240	0
614	20241002	091400	11076640	19240	19150	19240	19150	3
615	20241002	091300	11019100	19260	19260	19260	19260	0
616	20241002	091200	11019100	19260	19260	19260	19260	0
617	20241002	091100	11019100	19260	19250	19260	19250	2
618	20241002	091000	10980590	19290	19290	19290	19290	0
619	20241002	090900	10980590	19290	19250	19290	19000	344
620	20241002	090800	4419480	19360	19360	19360	19360	0
621	20241002	090700	4419480	19360	19360	19360	19360	0
622	20241002	090600	4419480	19360	19360	19360	19200	10
623	20241002	090500	4226520	19360	19150	19360	19150	145
624	20241002	090400	1442960	19210	19210	19210	19150	38
625	20241002	090300	713640	19220	19220	19220	19220	4
626	20241002	090200	636760	19400	19240	19400	19240	9
627	20241002	090100	463120	19400	19300	19400	19250	20
628	20241002	090000	77560	19390	19390	19390	19390	4