KissMeData/051500/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194100	374827620	19150	19150	19150	19150	341
3	20241007	194000	374827620	19150	19150	19150	19150	0
4	20241007	193900	374827620	19150	19150	19150	19150	0
5	20241007	193800	374827620	19150	19150	19150	19150	0
6	20241007	193700	374827620	19150	19150	19150	19150	0
7	20241007	193600	374827620	19150	19150	19150	19150	0
8	20241007	193500	374827620	19150	19150	19150	19150	0
9	20241007	193400	374827620	19150	19150	19150	19150	0
10	20241007	193300	374827620	19150	19150	19150	19150	0
11	20241007	193200	374827620	19150	19150	19150	19150	0
12	20241007	193100	374827620	19150	19150	19150	19150	0
13	20241007	193000	374827620	19150	19150	19150	19150	0
14	20241007	192900	374827620	19150	19150	19150	19150	0
15	20241007	192800	374827620	19150	19150	19150	19150	0
16	20241007	192700	374827620	19150	19150	19150	19150	0
17	20241007	192600	374827620	19150	19150	19150	19150	0
18	20241007	192500	374827620	19150	19150	19150	19150	0
19	20241007	192400	374827620	19150	19150	19150	19150	0
20	20241007	192300	374827620	19150	19150	19150	19150	0
21	20241007	192200	374827620	19150	19150	19150	19150	0
22	20241007	192100	374827620	19150	19150	19150	19150	0
23	20241007	192000	374827620	19150	19150	19150	19150	0
24	20241007	191900	374827620	19150	19150	19150	19150	0
25	20241007	191800	374827620	19150	19150	19150	19150	0
26	20241007	191700	374827620	19150	19150	19150	19150	0
27	20241007	191600	374827620	19150	19150	19150	19150	0
28	20241007	191500	374827620	19150	19150	19150	19150	0
29	20241007	191400	374827620	19150	19150	19150	19150	0
30	20241007	191300	374827620	19150	19150	19150	19150	0
31	20241007	191200	374827620	19150	19150	19150	19150	0
32	20241007	191100	374827620	19150	19150	19150	19150	341
33	20241007	191000	374827620	19150	19150	19150	19150	0
34	20241007	190900	374827620	19150	19150	19150	19150	0
35	20241007	190800	374827620	19150	19150	19150	19150	0
36	20241007	190700	374827620	19150	19150	19150	19150	0
37	20241007	190600	374827620	19150	19150	19150	19150	0
38	20241007	190500	374827620	19150	19150	19150	19150	0
39	20241007	190400	374827620	19150	19150	19150	19150	0
40	20241007	190300	374827620	19150	19150	19150	19150	0
41	20241007	190200	374827620	19150	19150	19150	19150	0
42	20241007	190100	374827620	19150	19150	19150	19150	0
43	20241007	190000	374827620	19150	19150	19150	19150	0
44	20241007	185900	374827620	19150	19150	19150	19150	0
45	20241007	185800	374827620	19150	19150	19150	19150	0
46	20241007	185700	374827620	19150	19150	19150	19150	0
47	20241007	185600	374827620	19150	19150	19150	19150	0
48	20241007	185500	374827620	19150	19150	19150	19150	0
49	20241007	185400	374827620	19150	19150	19150	19150	0
50	20241007	185300	374827620	19150	19150	19150	19150	0
51	20241007	185200	374827620	19150	19150	19150	19150	0
52	20241007	185100	374827620	19150	19150	19150	19150	0
53	20241007	185000	374827620	19150	19150	19150	19150	0
54	20241007	184900	374827620	19150	19150	19150	19150	0
55	20241007	184800	374827620	19150	19150	19150	19150	0
56	20241007	184700	374827620	19150	19150	19150	19150	0
57	20241007	184600	374827620	19150	19150	19150	19150	0
58	20241007	184500	374827620	19150	19150	19150	19150	0
59	20241007	184400	374827620	19150	19150	19150	19150	0
60	20241007	184300	374827620	19150	19150	19150	19150	0
61	20241007	184200	374827620	19150	19150	19150	19150	0
62	20241007	184100	374827620	19150	19150	19150	19150	341
63	20241007	184000	374827620	19150	19150	19150	19150	0
64	20241007	183900	374827620	19150	19150	19150	19150	0
65	20241007	183800	374827620	19150	19150	19150	19150	0
66	20241007	183700	374827620	19150	19150	19150	19150	0
67	20241007	183600	374827620	19150	19150	19150	19150	0
68	20241007	183500	374827620	19150	19150	19150	19150	0
69	20241007	183400	374827620	19150	19150	19150	19150	0
70	20241007	183300	374827620	19150	19150	19150	19150	0
71	20241007	183200	374827620	19150	19150	19150	19150	0
72	20241007	183100	374827620	19150	19150	19150	19150	0
73	20241007	183000	374827620	19150	19150	19150	19150	0
74	20241007	182900	374827620	19150	19150	19150	19150	0
75	20241007	182800	374827620	19150	19150	19150	19150	0
76	20241007	182700	374827620	19150	19150	19150	19150	0
77	20241007	182600	374827620	19150	19150	19150	19150	0
78	20241007	182500	374827620	19150	19150	19150	19150	0
79	20241007	182400	374827620	19150	19150	19150	19150	0
80	20241007	182300	374827620	19150	19150	19150	19150	0
81	20241007	182200	374827620	19150	19150	19150	19150	0
82	20241007	182100	374827620	19150	19150	19150	19150	0
83	20241007	182000	374827620	19150	19150	19150	19150	0
84	20241007	181900	374827620	19150	19150	19150	19150	0
85	20241007	181800	374827620	19150	19150	19150	19150	0
86	20241007	181700	374827620	19150	19150	19150	19150	0
87	20241007	181600	374827620	19150	19150	19150	19150	0
88	20241007	181500	374827620	19150	19150	19150	19150	0
89	20241007	181400	374827620	19150	19150	19150	19150	0
90	20241007	181300	374827620	19150	19150	19150	19150	0
91	20241007	181200	374827620	19150	19150	19150	19150	0
92	20241007	181100	374827620	19150	19150	19150	19150	341
93	20241007	181000	374827620	19150	19150	19150	19150	0
94	20241007	180900	374827620	19150	19150	19150	19150	0
95	20241007	180800	374827620	19150	19150	19150	19150	0
96	20241007	180700	374827620	19150	19150	19150	19150	0
97	20241007	180600	374827620	19150	19150	19150	19150	0
98	20241007	180500	374827620	19150	19150	19150	19150	0
99	20241007	180400	374827620	19150	19150	19150	19150	0
100	20241007	180300	374827620	19150	19150	19150	19150	0
101	20241007	180200	374827620	19150	19150	19150	19150	0
102	20241007	180100	374827620	19150	19150	19150	19150	0
103	20241007	180000	374827620	19150	19150	19150	19150	0
104	20241007	175900	374827620	19150	19150	19150	19150	0
105	20241007	175800	374827620	19150	19150	19150	19150	0
106	20241007	175700	374827620	19150	19150	19150	19150	0
107	20241007	175600	374827620	19150	19150	19150	19150	0
108	20241007	175500	374827620	19150	19150	19150	19150	0
109	20241007	175400	374827620	19150	19150	19150	19150	0
110	20241007	175300	374827620	19150	19150	19150	19150	0
111	20241007	175200	374827620	19150	19150	19150	19150	0
112	20241007	175100	374827620	19150	19150	19150	19150	0
113	20241007	175000	374827620	19150	19150	19150	19150	0
114	20241007	174900	374827620	19150	19150	19150	19150	0
115	20241007	174800	374827620	19150	19150	19150	19150	0
116	20241007	174700	374827620	19150	19150	19150	19150	0
117	20241007	174600	374827620	19150	19150	19150	19150	0
118	20241007	174500	374827620	19150	19150	19150	19150	0
119	20241007	174400	374827620	19150	19150	19150	19150	0
120	20241007	174300	374827620	19150	19150	19150	19150	0
121	20241007	174200	374827620	19150	19150	19150	19150	0
122	20241007	174100	374827620	19150	19150	19150	19150	341
123	20241007	174000	374827620	19150	19150	19150	19150	0
124	20241007	173900	374827620	19150	19150	19150	19150	0
125	20241007	173800	374827620	19150	19150	19150	19150	0
126	20241007	173700	374827620	19150	19150	19150	19150	0
127	20241007	173600	374827620	19150	19150	19150	19150	0
128	20241007	173500	374827620	19150	19150	19150	19150	0
129	20241007	173400	374827620	19150	19150	19150	19150	0
130	20241007	173300	374827620	19150	19150	19150	19150	0
131	20241007	173200	374827620	19150	19150	19150	19150	0
132	20241007	173100	374827620	19150	19150	19150	19150	0
133	20241007	173000	374827620	19150	19150	19150	19150	0
134	20241007	172900	374827620	19150	19150	19150	19150	0
135	20241007	172800	374827620	19150	19150	19150	19150	0
136	20241007	172700	374827620	19150	19150	19150	19150	0
137	20241007	172600	374827620	19150	19150	19150	19150	0
138	20241007	172500	374827620	19150	19150	19150	19150	0
139	20241007	172400	374827620	19150	19150	19150	19150	0
140	20241007	172300	374827620	19150	19150	19150	19150	0
141	20241007	172200	374827620	19150	19150	19150	19150	0
142	20241007	172100	374827620	19150	19150	19150	19150	0
143	20241007	172000	374827620	19150	19150	19150	19150	0
144	20241007	171900	374827620	19150	19150	19150	19150	0
145	20241007	171800	374827620	19150	19150	19150	19150	0
146	20241007	171700	374827620	19150	19150	19150	19150	0
147	20241007	171600	374827620	19150	19150	19150	19150	0
148	20241007	171500	374827620	19150	19150	19150	19150	0
149	20241007	171400	374827620	19150	19150	19150	19150	0
150	20241007	171300	374827620	19150	19150	19150	19150	0
151	20241007	171200	374827620	19150	19150	19150	19150	0
152	20241007	171100	374827620	19150	19150	19150	19150	341
153	20241007	171000	374827620	19150	19150	19150	19150	0
154	20241007	170900	374827620	19150	19150	19150	19150	0
155	20241007	170800	374827620	19150	19150	19150	19150	0
156	20241007	170700	374827620	19150	19150	19150	19150	0
157	20241007	170600	374827620	19150	19150	19150	19150	0
158	20241007	170500	374827620	19150	19150	19150	19150	0
159	20241007	170400	374827620	19150	19150	19150	19150	0
160	20241007	170300	374827620	19150	19150	19150	19150	0
161	20241007	170200	374827620	19150	19150	19150	19150	0
162	20241007	170100	374827620	19150	19150	19150	19150	0
163	20241007	170000	374827620	19150	19150	19150	19150	0
164	20241007	165900	374827620	19150	19150	19150	19150	0
165	20241007	165800	374827620	19150	19150	19150	19150	0
166	20241007	165700	374827620	19150	19150	19150	19150	0
167	20241007	165600	374827620	19150	19150	19150	19150	0
168	20241007	165500	374827620	19150	19150	19150	19150	0
169	20241007	165400	374827620	19150	19150	19150	19150	0
170	20241007	165300	374827620	19150	19150	19150	19150	0
171	20241007	165200	374827620	19150	19150	19150	19150	0
172	20241007	165100	374827620	19150	19150	19150	19150	0
173	20241007	165000	374827620	19150	19150	19150	19150	0
174	20241007	164900	374827620	19150	19150	19150	19150	0
175	20241007	164800	374827620	19150	19150	19150	19150	0
176	20241007	164700	374827620	19150	19150	19150	19150	0
177	20241007	164600	374827620	19150	19150	19150	19150	0
178	20241007	164500	374827620	19150	19150	19150	19150	0
179	20241007	164400	374827620	19150	19150	19150	19150	0
180	20241007	164300	374827620	19150	19150	19150	19150	0
181	20241007	164200	374827620	19150	19150	19150	19150	0
182	20241007	164100	374827620	19150	19150	19150	19150	341
183	20241007	164000	374827620	19150	19150	19150	19150	0
184	20241007	163900	374827620	19150	19150	19150	19150	0
185	20241007	163800	374827620	19150	19150	19150	19150	0
186	20241007	163700	374827620	19150	19150	19150	19150	0
187	20241007	163600	374827620	19150	19150	19150	19150	0
188	20241007	163500	374827620	19150	19150	19150	19150	0
189	20241007	163400	374827620	19150	19150	19150	19150	0
190	20241007	163300	374827620	19150	19150	19150	19150	0
191	20241007	163200	374827620	19150	19150	19150	19150	0
192	20241007	163100	374827620	19150	19150	19150	19150	0
193	20241007	163000	374827620	19150	19150	19150	19150	0
194	20241007	162900	374827620	19150	19150	19150	19150	0
195	20241007	162800	374827620	19150	19150	19150	19150	0
196	20241007	162700	374827620	19150	19150	19150	19150	0
197	20241007	162600	374827620	19150	19150	19150	19150	0
198	20241007	162500	374827620	19150	19150	19150	19150	0
199	20241007	162400	374827620	19150	19150	19150	19150	0
200	20241007	162300	374827620	19150	19150	19150	19150	0
201	20241007	162200	374827620	19150	19150	19150	19150	0
202	20241007	162100	374827620	19150	19150	19150	19150	0
203	20241007	162000	374827620	19150	19150	19150	19150	0
204	20241007	161900	374827620	19150	19150	19150	19150	0
205	20241007	161800	374827620	19150	19150	19150	19150	0
206	20241007	161700	374827620	19150	19150	19150	19150	0
207	20241007	161600	374827620	19150	19150	19150	19150	0
208	20241007	161500	374827620	19150	19150	19150	19150	0
209	20241007	161400	374827620	19150	19150	19150	19150	0
210	20241007	161300	374827620	19150	19150	19150	19150	0
211	20241007	161200	374827620	19150	19150	19150	19150	0
212	20241007	161100	374827620	19150	19150	19150	19150	341
213	20241007	161000	374827620	19150	19150	19150	19150	0
214	20241007	160900	374827620	19150	19150	19150	19150	0
215	20241007	160800	374827620	19150	19150	19150	19150	0
216	20241007	160700	374827620	19150	19150	19150	19150	0
217	20241007	160600	374827620	19150	19150	19150	19150	0
218	20241007	160500	374827620	19150	19150	19150	19150	0
219	20241007	160400	374827620	19150	19150	19150	19150	0
220	20241007	160300	374827620	19150	19150	19150	19150	0
221	20241007	160200	374827620	19150	19150	19150	19150	0
222	20241007	160100	374827620	19150	19150	19150	19150	0
223	20241007	160000	374827620	19150	19150	19150	19150	0
224	20241007	155900	374827620	19150	19150	19150	19150	0
225	20241007	155800	374827620	19150	19150	19150	19150	0
226	20241007	155700	374827620	19150	19150	19150	19150	0
227	20241007	155600	374827620	19150	19150	19150	19150	0
228	20241007	155500	374827620	19150	19150	19150	19150	0
229	20241007	155400	374827620	19150	19150	19150	19150	0
230	20241007	155300	374827620	19150	19150	19150	19150	0
231	20241007	155200	374827620	19150	19150	19150	19150	0
232	20241007	155100	374827620	19150	19150	19150	19150	0
233	20241007	155000	374827620	19150	19150	19150	19150	0
234	20241007	154900	374827620	19150	19150	19150	19150	0
235	20241007	154800	374827620	19150	19150	19150	19150	0
236	20241007	154700	374827620	19150	19150	19150	19150	0
237	20241007	154600	374827620	19150	19150	19150	19150	0
238	20241007	154500	374827620	19150	19150	19150	19150	0
239	20241007	154400	374827620	19150	19150	19150	19150	0
240	20241007	154300	374827620	19150	19150	19150	19150	0
241	20241007	154200	374827620	19150	19150	19150	19150	0
242	20241007	154100	374827620	19150	19150	19150	19150	341
243	20241007	154000	374827620	19150	19150	19150	19150	0
244	20241007	153900	374827620	19150	19150	19150	19150	0
245	20241007	153800	374827620	19150	19150	19150	19150	0
246	20241007	153700	374827620	19150	19150	19150	19150	0
247	20241007	153600	374827620	19150	19150	19150	19150	0
248	20241007	153500	374827620	19150	19150	19150	19150	0
249	20241007	153400	374827620	19150	19150	19150	19150	0
250	20241007	153300	374827620	19150	19150	19150	19150	0
251	20241007	153200	374827620	19150	19150	19150	19150	0
252	20241007	153100	374827620	19150	19150	19150	19150	0
253	20241007	153000	374827620	19150	19150	19150	19150	341
254	20241007	152900	368297470	19150	19150	19150	19150	0
255	20241007	152800	368297470	19150	19150	19150	19150	0
256	20241007	152700	368297470	19150	19150	19150	19150	0
257	20241007	152600	368297470	19150	19150	19150	19150	0
258	20241007	152500	368297470	19150	19150	19150	19150	0
259	20241007	152400	368297470	19150	19150	19150	19150	0
260	20241007	152300	368297470	19150	19150	19150	19150	0
261	20241007	152200	368297470	19150	19150	19150	19150	0
262	20241007	152100	368297470	19150	19150	19150	19150	0
263	20241007	152000	368297470	19150	19150	19150	19150	0
264	20241007	151900	368297470	19150	19160	19170	19150	37
265	20241007	151800	367588410	19170	19170	19170	19170	0
266	20241007	151700	367588410	19170	19170	19170	19170	32
267	20241007	151600	366974970	19160	19150	19160	19150	7
268	20241007	151500	366840860	19150	19170	19170	19150	45
269	20241007	151400	365978850	19170	19170	19170	19170	22
270	20241007	151300	365557110	19160	19170	19170	19160	30
271	20241007	151200	364982020	19170	19170	19170	19170	9
272	20241007	151100	364809490	19170	19170	19170	19170	23
273	20241007	151000	364368580	19170	19160	19170	19160	23
274	20241007	150900	363927810	19170	19170	19170	19170	0
275	20241007	150800	363927810	19170	19170	19170	19170	9
276	20241007	150700	363755280	19150	19160	19160	19150	257
277	20241007	150600	358833640	19150	19150	19150	19150	9
278	20241007	150500	358661290	19150	19150	19150	19150	0
279	20241007	150400	358661290	19150	19150	19150	19140	150
280	20241007	150300	355789660	19150	19200	19200	19150	3703
281	20241007	150200	284800640	19200	19190	19200	19190	194
282	20241007	150100	281077670	19180	19180	19180	19180	13
283	20241007	150000	280828330	19180	19190	19190	19180	313
284	20241007	145900	274821880	19190	19190	19190	19190	1
285	20241007	145800	274802690	19200	19200	19200	19200	41
286	20241007	145700	274015490	19200	19200	19200	19200	9
287	20241007	145600	273842690	19190	19190	19190	19190	623
288	20241007	145500	261887320	19190	19200	19200	19190	70
289	20241007	145400	260544010	19190	19190	19190	19190	22
290	20241007	145300	260121830	19200	19190	19200	19190	55
291	20241007	145200	259066290	19200	19190	19200	19190	37
292	20241007	145100	258355940	19190	19190	19190	19190	261
293	20241007	145000	253347350	19200	19200	19200	19200	9
294	20241007	144900	253174550	19200	19200	19200	19190	33
295	20241007	144800	252540960	19190	19190	19190	19190	0
296	20241007	144700	252540960	19190	19200	19200	19190	10
297	20241007	144600	252348970	19200	19190	19200	19190	85
298	20241007	144500	250717600	19200	19190	19200	19190	10
299	20241007	144400	250525610	19200	19200	19200	19200	9
300	20241007	144300	250352810	19200	19200	19200	19200	66
301	20241007	144200	249085610	19200	19200	19200	19200	9
302	20241007	144100	248912810	19200	19200	19200	19200	0
303	20241007	144000	248912810	19200	19190	19200	19190	35
304	20241007	143900	248240850	19200	19200	19200	19200	9
305	20241007	143800	248068050	19200	19200	19200	19200	0
306	20241007	143700	248068050	19200	19200	19200	19200	32
307	20241007	143600	247453650	19190	19180	19190	19180	453
308	20241007	143500	238760810	19190	19190	19190	19190	19
309	20241007	143400	238396200	19190	19190	19190	19190	31
310	20241007	143300	237801310	19190	19190	19190	19190	0
311	20241007	143200	237801310	19190	19190	19190	19190	9
312	20241007	143100	237628600	19190	19190	19190	19190	23
313	20241007	143000	237187230	19190	19190	19190	19190	40
314	20241007	142900	236419630	19200	19200	19200	19200	9
315	20241007	142800	236246830	19190	19190	19190	19190	0
316	20241007	142700	236246830	19190	19190	19190	19190	0
317	20241007	142600	236246830	19190	19200	19200	19190	46
318	20241007	142500	235363860	19200	19190	19200	19190	10
319	20241007	142400	235171870	19190	19190	19190	19190	11
320	20241007	142300	234960780	19190	19190	19190	19190	0
321	20241007	142200	234960780	19190	19190	19190	19190	31
322	20241007	142100	234365890	19190	19190	19190	19190	9
323	20241007	142000	234193180	19190	19190	19190	19190	0
324	20241007	141900	234193180	19190	19190	19190	19190	18
325	20241007	141800	233847760	19190	19190	19190	19190	9
326	20241007	141700	233675050	19190	19190	19190	19190	0
327	20241007	141600	233675050	19190	19190	19190	19190	28
328	20241007	141500	233137730	19180	19180	19180	19180	0
329	20241007	141400	233137730	19180	19200	19200	19180	74
330	20241007	141300	231718180	19200	19200	19200	19200	23
331	20241007	141200	231276580	19190	19190	19190	19190	26
332	20241007	141100	230777640	19200	19200	19200	19200	9
333	20241007	141000	230604840	19190	19190	19190	19190	0
334	20241007	140900	230604840	19190	19200	19200	19190	27
335	20241007	140800	230086620	19200	19200	19200	19200	0
336	20241007	140700	230086620	19200	19200	19200	19200	23
337	20241007	140600	229645020	19190	19190	19190	19190	66
338	20241007	140500	228378480	19190	19190	19190	19190	0
339	20241007	140400	228378480	19190	19190	19190	19190	31
340	20241007	140300	227783590	19190	19190	19190	19190	0
341	20241007	140200	227783590	19190	19190	19190	19190	9
342	20241007	140100	227610880	19190	19190	19190	19190	42
343	20241007	140000	226804900	19200	19200	19200	19200	0
344	20241007	135900	226804900	19200	19200	19200	19200	9
345	20241007	135800	226632100	19200	19200	19200	19190	54
346	20241007	135700	225595310	19200	19200	19200	19200	0
347	20241007	135600	225595310	19200	19200	19200	19200	29
348	20241007	135500	225038510	19190	19190	19190	19190	0
349	20241007	135400	225038510	19190	19200	19200	19190	18
350	20241007	135300	224693000	19190	19190	19190	19190	0
351	20241007	135200	224693000	19190	19190	19190	19190	28
352	20241007	135100	224155680	19190	19200	19200	19190	19
353	20241007	135000	223790890	19200	19200	19200	19200	0
354	20241007	134900	223790890	19200	19200	19200	19200	31
355	20241007	134800	223195690	19200	19200	19200	19200	3
356	20241007	134700	223138090	19200	19200	19200	19200	1
357	20241007	134600	223118890	19190	19200	19200	19190	37
358	20241007	134500	222408770	19190	19190	19190	19190	2
359	20241007	134400	222370390	19200	19200	19200	19190	14
360	20241007	134300	222101610	19200	19200	19200	19200	31
361	20241007	134200	221506410	19200	19200	19200	19200	23
362	20241007	134100	221064810	19190	19190	19190	19190	1
363	20241007	134000	221045620	19190	19190	19190	19190	0
364	20241007	133900	221045620	19190	19200	19200	19190	28
365	20241007	133800	220508210	19200	19200	19200	19200	16
366	20241007	133700	220201010	19200	19200	19200	19200	22
367	20241007	133600	219778610	19200	19190	19200	19190	12
368	20241007	133500	219548230	19200	19200	19200	19200	0
369	20241007	133400	219548230	19200	19200	19200	19180	13
370	20241007	133300	219298670	19180	19200	19200	19180	3
371	20241007	133200	219241090	19190	19190	19190	19190	8
372	20241007	133100	219087570	19200	19200	19200	19190	41
373	20241007	133000	218300470	19190	19180	19190	19180	283
374	20241007	132900	212872520	19170	19170	19170	19170	31
375	20241007	132800	212278250	19170	19160	19170	19150	37
376	20241007	132700	211569110	19170	19170	19170	19170	0
377	20241007	132600	211569110	19170	19160	19170	19160	18
378	20241007	132500	211224140	19170	19170	19170	19170	31
379	20241007	132400	210629870	19170	19170	19170	19170	0
380	20241007	132300	210629870	19170	19170	19170	19170	9
381	20241007	132200	210457340	19170	19170	19170	19170	23
382	20241007	132100	210016430	19170	19170	19170	19170	9
383	20241007	132000	209843900	19170	19170	19170	19170	9
384	20241007	131900	209671370	19160	19170	19170	19160	37
385	20241007	131800	208962360	19170	19170	19170	19170	0
386	20241007	131700	208962360	19170	19170	19170	19170	7
387	20241007	131600	208828170	19170	19170	19170	19170	18
388	20241007	131500	208483110	19170	19170	19170	19170	9
389	20241007	131400	208310580	19170	19170	19170	19170	0
390	20241007	131300	208310580	19170	19150	19170	19150	26
391	20241007	131200	207812240	19150	19160	19160	19150	10
392	20241007	131100	207620700	19160	19150	19160	19150	253
393	20241007	131000	202773480	19150	19160	19160	19150	18
394	20241007	130900	202428690	19150	19150	19150	19150	0
395	20241007	130800	202428690	19150	19150	19150	19150	0
396	20241007	130700	202428690	19150	19140	19150	19140	146
397	20241007	130600	199634020	19140	19140	19140	19140	1
398	20241007	130500	199614880	19140	19140	19140	19140	10
399	20241007	130400	199423480	19140	19140	19140	19140	22
400	20241007	130300	199002400	19130	19130	19130	19130	0
401	20241007	130200	199002400	19130	19150	19150	19130	34
402	20241007	130100	198351570	19160	19160	19160	19160	1
403	20241007	130000	198332410	19170	19180	19180	19170	265
404	20241007	125900	193252030	19180	19180	19180	19180	3
405	20241007	125800	193194490	19170	19170	19170	19170	24
406	20241007	125700	192734410	19160	19160	19160	19160	0
407	20241007	125600	192734410	19160	19160	19160	19160	0
408	20241007	125500	192734410	19160	19140	19160	19140	24
409	20241007	125400	192274590	19140	19140	19140	19140	0
410	20241007	125300	192274590	19140	19140	19140	19140	0
411	20241007	125200	192274590	19140	19190	19190	19140	315
412	20241007	125100	186233400	19180	19180	19180	19180	5
413	20241007	125000	186137500	19180	19170	19180	19170	34
414	20241007	124900	185485630	19160	19160	19160	19160	1
415	20241007	124800	185466470	19150	19150	19150	19150	1
416	20241007	124700	185447320	19140	19140	19140	19140	1
417	20241007	124600	185428180	19140	19140	19140	19140	25
418	20241007	124500	184949680	19120	19120	19120	19120	0
419	20241007	124400	184949680	19120	19120	19120	19120	0
420	20241007	124300	184949680	19120	19120	19120	19120	25
421	20241007	124200	184471680	19120	19120	19120	19120	4
422	20241007	124100	184395200	19120	19160	19160	19090	62
423	20241007	124000	183208440	19170	19180	19180	19170	250
424	20241007	123900	178415850	19170	19170	19170	19170	0
425	20241007	123800	178415850	19170	19170	19170	19170	23
426	20241007	123700	177974940	19150	19150	19150	19150	0
427	20241007	123600	177974940	19150	19180	19180	19150	215
428	20241007	123500	173854020	19190	19210	19210	19190	247
429	20241007	123400	169113810	19220	19220	19220	19220	31
430	20241007	123300	168517990	19210	19210	19210	19210	0
431	20241007	123200	168517990	19210	19210	19210	19210	9
432	20241007	123100	168345100	19210	19210	19210	19210	23
433	20241007	123000	167903270	19210	19210	19210	19210	23
434	20241007	122900	167461440	19210	19210	19210	19210	9
435	20241007	122800	167288550	19210	19210	19210	19210	22
436	20241007	122700	166865930	19210	19210	19210	19210	9
437	20241007	122600	166693040	19210	19210	19210	19210	10
438	20241007	122500	166500940	19210	19210	19210	19210	9
439	20241007	122400	166328050	19200	19230	19230	19200	103
440	20241007	122300	164347820	19230	19230	19230	19230	12
441	20241007	122200	164117060	19230	19220	19230	19220	3
442	20241007	122100	164059390	19220	19220	19220	19220	0
443	20241007	122000	164059390	19220	19220	19220	19220	29
444	20241007	121900	163502010	19200	19230	19230	19200	53
445	20241007	121800	162483710	19230	19230	19230	19230	1
446	20241007	121700	162464480	19240	19230	19240	19230	13
447	20241007	121600	162214390	19240	19240	19240	19240	50
448	20241007	121500	161252390	19230	19230	19230	19230	5
449	20241007	121400	161156240	19230	19220	19230	19220	21
450	20241007	121300	160752560	19220	19220	19220	19220	1
451	20241007	121200	160733340	19170	19170	19170	19170	0
452	20241007	121100	160733340	19170	19180	19220	19170	602
453	20241007	121000	149171560	19180	19180	19180	19180	0
454	20241007	120900	149171560	19180	19180	19200	19180	1241
455	20241007	120800	125360100	19180	19180	19180	19180	0
456	20241007	120700	125360100	19180	19180	19180	19180	32
457	20241007	120600	124746340	19170	19170	19170	19170	9
458	20241007	120500	124573810	19170	19170	19170	19170	0
459	20241007	120400	124573810	19170	19170	19170	19170	34
460	20241007	120300	123922030	19170	19170	19170	19170	0
461	20241007	120200	123922030	19170	19170	19170	19170	10
462	20241007	120100	123730330	19160	19170	19170	19160	35
463	20241007	120000	123059410	19160	19160	19160	19160	7
464	20241007	115900	122925290	19170	19170	19170	19170	10
465	20241007	115800	122733590	19170	19170	19170	19170	23
466	20241007	115700	122292680	19170	19170	19170	19170	17
467	20241007	115600	121966790	19170	19170	19170	19170	10
468	20241007	115500	121775090	19170	19160	19170	19160	26
469	20241007	115400	121276710	19170	19150	19170	19150	4
470	20241007	115300	121200060	19170	19170	19170	19170	0
471	20241007	115200	121200060	19170	19170	19170	19170	36
472	20241007	115100	120509940	19170	19170	19170	19170	10
473	20241007	115000	120318240	19160	19170	19170	19160	6
474	20241007	114900	120203260	19170	19170	19170	19170	37
475	20241007	114800	119493970	19160	19160	19160	19160	3
476	20241007	114700	119436490	19150	19150	19150	19150	3
477	20241007	114600	119379040	19160	19170	19170	19160	39
478	20241007	114500	118631640	19170	19170	19170	19170	0
479	20241007	114400	118631640	19170	19170	19170	19170	10
480	20241007	114300	118439940	19170	19160	19170	19160	26
481	20241007	114200	117941560	19150	19150	19150	19150	1
482	20241007	114100	117922410	19170	19170	19170	19170	25
483	20241007	114000	117443160	19170	19170	19170	19170	17
484	20241007	113900	117117270	19170	19170	19170	19170	10
485	20241007	113800	116925570	19160	19160	19160	19160	2
486	20241007	113700	116887250	19170	19170	19170	19170	26
487	20241007	113600	116388830	19170	19170	19170	19170	16
488	20241007	113500	116082110	19170	19170	19170	19170	0
489	20241007	113400	116082110	19170	19170	19170	19170	33
490	20241007	113300	115449500	19170	19170	19170	19170	0
491	20241007	113200	115449500	19170	19170	19170	19170	17
492	20241007	113100	115123610	19170	19180	19180	19170	33
493	20241007	113000	114490680	19180	19180	19180	19180	0
494	20241007	112900	114490680	19180	19180	19180	19180	18
495	20241007	112800	114145440	19180	19180	19180	19180	33
496	20241007	112700	113512500	19170	19170	19170	19170	72
497	20241007	112600	112132260	19170	19170	19170	19170	25
498	20241007	112500	111653010	19170	19170	19170	19170	22
499	20241007	112400	111231270	19160	19120	19160	19120	135
500	20241007	112300	108646380	19150	19150	19150	19150	150
501	20241007	112200	105773880	19090	19090	19090	19090	0
502	20241007	112100	105773880	19090	19090	19090	19090	5
503	20241007	112000	105678430	19080	19080	19080	19080	0
504	20241007	111900	105678430	19080	19080	19080	19080	13
505	20241007	111800	105430390	19070	19180	19180	19070	264
506	20241007	111700	100377220	19170	19170	19170	19170	2
507	20241007	111600	100338880	19180	19170	19180	19170	41
508	20241007	111500	99552690	19160	19170	19170	19160	11
509	20241007	111400	99341830	19160	19160	19160	19160	0
510	20241007	111300	99341830	19160	19160	19160	19160	15
511	20241007	111200	99054430	19140	19160	19160	19140	20
512	20241007	111100	98671290	19170	19160	19170	19160	12
513	20241007	111000	98441270	19160	19160	19160	19160	22
514	20241007	110900	98019750	19150	19150	19150	19150	1
515	20241007	110800	98000600	19140	19170	19170	19140	2
516	20241007	110700	97962290	19170	19180	19180	19170	36
517	20241007	110600	97271940	19180	19170	19180	19170	11
518	20241007	110500	97060970	19170	19170	19170	19170	6
519	20241007	110400	96945950	19170	19170	19170	19170	22
520	20241007	110300	96524210	19170	19180	19180	19170	23
521	20241007	110200	96083200	19170	19170	19170	19170	10
522	20241007	110100	95891500	19170	19170	19170	19170	0
523	20241007	110000	95891500	19170	19170	19180	19170	32
524	20241007	105900	95277960	19170	19170	19170	19170	0
525	20241007	105800	95277960	19170	19170	19170	19170	16
526	20241007	105700	94971240	19170	19170	19170	19170	10
527	20241007	105600	94779540	19160	19170	19170	19160	27
528	20241007	105500	94262020	19170	19150	19170	19150	6
529	20241007	105400	94147040	19160	19160	19160	19160	24
530	20241007	105300	93687200	19170	19160	19170	19160	15
531	20241007	105200	93399700	19160	19150	19160	19150	5
532	20241007	105100	93303940	19150	19150	19150	19150	30
533	20241007	105000	92729440	19160	19160	19160	19160	10
534	20241007	104900	92537840	19150	19140	19150	19140	4
535	20241007	104800	92461250	19140	19130	19140	19130	2
536	20241007	104700	92422980	19130	19130	19130	19130	1
537	20241007	104600	92403850	19130	19170	19170	19130	188
538	20241007	104500	88801920	19180	19160	19180	19160	34
539	20241007	104400	88150270	19160	19170	19170	19160	88
540	20241007	104300	86463960	19180	19170	19180	19170	33
541	20241007	104200	85831250	19160	19170	19170	19160	65
542	20241007	104100	84585750	19170	19170	19170	19170	30
543	20241007	104000	84010650	19170	19170	19170	19170	32
544	20241007	103900	83397210	19170	19170	19170	19170	0
545	20241007	103800	83397210	19170	19170	19170	19170	10
546	20241007	103700	83205510	19160	19150	19160	19150	372
547	20241007	103600	76078490	19160	19160	19160	19160	2
548	20241007	103500	76040170	19150	19150	19150	19150	1
549	20241007	103400	76021020	19150	19140	19150	19140	28
550	20241007	103300	75484880	19150	19150	19150	19150	14
551	20241007	103200	75216780	19140	19140	19140	19140	33
552	20241007	103100	74585160	19140	19130	19140	19130	73
553	20241007	103000	73188440	19120	19130	19130	19120	130
554	20241007	102900	70701740	19130	19130	19130	19130	10
555	20241007	102800	70510440	19120	19110	19120	19110	3
556	20241007	102700	70453100	19110	19140	19140	19110	30
557	20241007	102600	69879400	19140	19140	19140	19140	37
558	20241007	102500	69171220	19110	19120	19120	19110	25
559	20241007	102400	68693460	19140	19130	19140	19130	17
560	20241007	102300	68368180	19140	19140	19140	19140	0
561	20241007	102200	68368180	19140	19060	19160	19060	1566
562	20241007	102100	38448760	19060	19060	19060	19060	0
563	20241007	102000	38448760	19060	19050	19060	19050	16
564	20241007	101900	38143860	19040	19040	19040	19040	7
565	20241007	101800	38010580	19020	19020	19020	19020	6
566	20241007	101700	37896460	19050	19020	19050	19010	78
567	20241007	101600	36410980	19000	19000	19000	19000	0
568	20241007	101500	36410980	19000	19000	19000	19000	1
569	20241007	101400	36391980	18990	18990	18990	18990	2
570	20241007	101300	36354000	18960	18960	18960	18960	10
571	20241007	101200	36164400	19050	18980	19050	18980	11
572	20241007	101100	35955010	19040	18960	19040	18960	2
573	20241007	101000	35917010	18930	18960	19060	18930	8
574	20241007	100900	35765290	19060	19060	19060	18940	5
575	20241007	100800	35670230	18940	19060	19060	18940	20
576	20241007	100700	35290250	18940	19050	19060	18900	424
577	20241007	100600	27245520	19030	19030	19030	19030	4
578	20241007	100500	27169400	19050	19020	19080	19020	70
579	20241007	100400	25835990	19020	19020	19040	19020	37
580	20241007	100300	25132230	19020	19020	19020	19020	10
581	20241007	100200	24942030	19000	19000	19000	19000	0
582	20241007	100100	24942030	19000	19000	19000	19000	5
583	20241007	100000	24847030	19000	19000	19000	19000	55
584	20241007	095900	23802030	19000	18950	19000	18950	455
585	20241007	095800	15163910	18960	18960	18960	18960	0
586	20241007	095700	15163910	18960	18910	18960	18900	421
587	20241007	095600	7192190	18890	18890	18890	18890	1
588	20241007	095500	7173300	18890	18890	18890	18890	10
589	20241007	095400	6984400	18880	18880	18880	18880	0
590	20241007	095300	6984400	18880	18880	18880	18880	3
591	20241007	095200	6927760	18880	18860	18880	18860	2
592	20241007	095100	6890020	18880	18880	18900	18870	69
593	20241007	095000	5587070	18870	18870	18870	18870	11
594	20241007	094900	5379500	18890	18880	18890	18860	155
595	20241007	094800	2452900	18860	18860	18860	18860	0
596	20241007	094700	2452900	18860	18860	18860	18860	1
597	20241007	094600	2434040	18860	18880	18880	18860	13
598	20241007	094500	2188620	18860	18880	18880	18860	14
599	20241007	094400	1924360	18860	18860	18860	18860	0
600	20241007	094300	1924360	18860	18860	18860	18860	0
601	20241007	094200	1924360	18860	18860	18860	18860	0
602	20241007	094100	1924360	18860	18860	18860	18860	0
603	20241007	094000	1924360	18860	18860	18860	18860	0
604	20241007	093900	1924360	18860	18860	18860	18860	1
605	20241007	093800	1905500	18850	18850	18850	18850	0
606	20241007	093700	1905500	18850	18850	18850	18850	5
607	20241007	093600	1811250	18850	18850	18850	18850	0
608	20241007	093500	1811250	18850	18850	18850	18850	0
609	20241007	093400	1811250	18850	18850	18850	18850	0
610	20241007	093300	1811250	18850	18850	18850	18850	0
611	20241007	093200	1811250	18850	18850	18850	18850	0
612	20241007	093100	1811250	18850	18850	18850	18850	0
613	20241007	093000	1811250	18850	18880	18880	18850	11
614	20241007	092900	1603600	18850	18850	18850	18850	1
615	20241007	092800	1584750	18850	18850	18850	18850	0
616	20241007	092700	1584750	18850	18850	18850	18850	1
617	20241007	092600	1565900	18850	18850	18850	18850	0
618	20241007	092500	1565900	18850	18850	18850	18850	11
619	20241007	092400	1358550	18860	18860	18860	18860	0
620	20241007	092300	1358550	18860	18860	18860	18860	1
621	20241007	092200	1339690	18870	18870	18870	18870	21
622	20241007	092100	943420	18870	18870	18870	18870	0
623	20241007	092000	943420	18870	18870	18870	18870	0
624	20241007	091900	943420	18870	18870	18870	18870	1
625	20241007	091800	924550	18890	18890	18890	18890	2
626	20241007	091700	886770	18950	18950	18950	18950	0
627	20241007	091600	886770	18950	18950	18950	18950	0
628	20241007	091500	886770	18950	18950	18950	18950	0
629	20241007	091400	886770	18950	18950	18950	18950	2
630	20241007	091300	848870	18840	18840	18840	18840	0
631	20241007	091200	848870	18840	18840	18840	18840	1
632	20241007	091100	830030	18810	18810	18810	18810	0
633	20241007	091000	830030	18810	18810	18810	18810	0
634	20241007	090900	830030	18810	18960	18960	18810	5
635	20241007	090800	735380	18810	18810	18810	18810	1
636	20241007	090700	716570	18800	18800	18800	18800	0
637	20241007	090600	716570	18800	18800	18800	18800	0
638	20241007	090500	716570	18800	18810	18810	18800	6
639	20241007	090400	603720	18810	18810	18810	18810	0
640	20241007	090300	603720	18810	18810	18810	18810	0
641	20241007	090200	603720	18810	18810	18810	18810	1
642	20241007	090100	584910	18990	18990	18990	18990	10
643	20241007	090000	395010	18810	18810	18810	18810	21