KissMeData/051500/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193300	281618110	19020	19020	19020	19020	332
3	20241010	193200	281618110	19020	19020	19020	19020	0
4	20241010	193100	281618110	19020	19020	19020	19020	0
5	20241010	193000	281618110	19020	19020	19020	19020	0
6	20241010	192900	281618110	19020	19020	19020	19020	0
7	20241010	192800	281618110	19020	19020	19020	19020	0
8	20241010	192700	281618110	19020	19020	19020	19020	0
9	20241010	192600	281618110	19020	19020	19020	19020	0
10	20241010	192500	281618110	19020	19020	19020	19020	0
11	20241010	192400	281618110	19020	19020	19020	19020	0
12	20241010	192300	281618110	19020	19020	19020	19020	0
13	20241010	192200	281618110	19020	19020	19020	19020	0
14	20241010	192100	281618110	19020	19020	19020	19020	0
15	20241010	192000	281618110	19020	19020	19020	19020	0
16	20241010	191900	281618110	19020	19020	19020	19020	0
17	20241010	191800	281618110	19020	19020	19020	19020	0
18	20241010	191700	281618110	19020	19020	19020	19020	0
19	20241010	191600	281618110	19020	19020	19020	19020	0
20	20241010	191500	281618110	19020	19020	19020	19020	0
21	20241010	191400	281618110	19020	19020	19020	19020	0
22	20241010	191300	281618110	19020	19020	19020	19020	0
23	20241010	191200	281618110	19020	19020	19020	19020	0
24	20241010	191100	281618110	19020	19020	19020	19020	0
25	20241010	191000	281618110	19020	19020	19020	19020	0
26	20241010	190900	281618110	19020	19020	19020	19020	0
27	20241010	190800	281618110	19020	19020	19020	19020	0
28	20241010	190700	281618110	19020	19020	19020	19020	0
29	20241010	190600	281618110	19020	19020	19020	19020	0
30	20241010	190500	281618110	19020	19020	19020	19020	0
31	20241010	190400	281618110	19020	19020	19020	19020	0
32	20241010	190300	281618110	19020	19020	19020	19020	332
33	20241010	190200	281618110	19020	19020	19020	19020	0
34	20241010	190100	281618110	19020	19020	19020	19020	0
35	20241010	190000	281618110	19020	19020	19020	19020	0
36	20241010	185900	281618110	19020	19020	19020	19020	0
37	20241010	185800	281618110	19020	19020	19020	19020	0
38	20241010	185700	281618110	19020	19020	19020	19020	0
39	20241010	185600	281618110	19020	19020	19020	19020	0
40	20241010	185500	281618110	19020	19020	19020	19020	0
41	20241010	185400	281618110	19020	19020	19020	19020	0
42	20241010	185300	281618110	19020	19020	19020	19020	0
43	20241010	185200	281618110	19020	19020	19020	19020	0
44	20241010	185100	281618110	19020	19020	19020	19020	0
45	20241010	185000	281618110	19020	19020	19020	19020	0
46	20241010	184900	281618110	19020	19020	19020	19020	0
47	20241010	184800	281618110	19020	19020	19020	19020	0
48	20241010	184700	281618110	19020	19020	19020	19020	0
49	20241010	184600	281618110	19020	19020	19020	19020	0
50	20241010	184500	281618110	19020	19020	19020	19020	0
51	20241010	184400	281618110	19020	19020	19020	19020	0
52	20241010	184300	281618110	19020	19020	19020	19020	0
53	20241010	184200	281618110	19020	19020	19020	19020	0
54	20241010	184100	281618110	19020	19020	19020	19020	0
55	20241010	184000	281618110	19020	19020	19020	19020	0
56	20241010	183900	281618110	19020	19020	19020	19020	0
57	20241010	183800	281618110	19020	19020	19020	19020	0
58	20241010	183700	281618110	19020	19020	19020	19020	0
59	20241010	183600	281618110	19020	19020	19020	19020	0
60	20241010	183500	281618110	19020	19020	19020	19020	0
61	20241010	183400	281618110	19020	19020	19020	19020	0
62	20241010	183300	281618110	19020	19020	19020	19020	332
63	20241010	183200	281618110	19020	19020	19020	19020	0
64	20241010	183100	281618110	19020	19020	19020	19020	0
65	20241010	183000	281618110	19020	19020	19020	19020	0
66	20241010	182900	281618110	19020	19020	19020	19020	0
67	20241010	182800	281618110	19020	19020	19020	19020	0
68	20241010	182700	281618110	19020	19020	19020	19020	0
69	20241010	182600	281618110	19020	19020	19020	19020	0
70	20241010	182500	281618110	19020	19020	19020	19020	0
71	20241010	182400	281618110	19020	19020	19020	19020	0
72	20241010	182300	281618110	19020	19020	19020	19020	0
73	20241010	182200	281618110	19020	19020	19020	19020	0
74	20241010	182100	281618110	19020	19020	19020	19020	0
75	20241010	182000	281618110	19020	19020	19020	19020	0
76	20241010	181900	281618110	19020	19020	19020	19020	0
77	20241010	181800	281618110	19020	19020	19020	19020	0
78	20241010	181700	281618110	19020	19020	19020	19020	0
79	20241010	181600	281618110	19020	19020	19020	19020	0
80	20241010	181500	281618110	19020	19020	19020	19020	0
81	20241010	181400	281618110	19020	19020	19020	19020	0
82	20241010	181300	281618110	19020	19020	19020	19020	0
83	20241010	181200	281618110	19020	19020	19020	19020	0
84	20241010	181100	281618110	19020	19020	19020	19020	0
85	20241010	181000	281618110	19020	19020	19020	19020	0
86	20241010	180900	281618110	19020	19020	19020	19020	0
87	20241010	180800	281618110	19020	19020	19020	19020	0
88	20241010	180700	281618110	19020	19020	19020	19020	0
89	20241010	180600	281618110	19020	19020	19020	19020	0
90	20241010	180500	281618110	19020	19020	19020	19020	0
91	20241010	180400	281618110	19020	19020	19020	19020	0
92	20241010	180300	281618110	19020	19020	19020	19020	332
93	20241010	180200	281618110	19020	19020	19020	19020	0
94	20241010	180100	281618110	19020	19020	19020	19020	0
95	20241010	180000	281618110	19020	19020	19020	19020	0
96	20241010	175900	281618110	19020	19020	19020	19020	0
97	20241010	175800	281618110	19020	19020	19020	19020	0
98	20241010	175700	281618110	19020	19020	19020	19020	0
99	20241010	175600	281618110	19020	19020	19020	19020	0
100	20241010	175500	281618110	19020	19020	19020	19020	0
101	20241010	175400	281618110	19020	19020	19020	19020	0
102	20241010	175300	281618110	19020	19020	19020	19020	0
103	20241010	175200	281618110	19020	19020	19020	19020	0
104	20241010	175100	281618110	19020	19020	19020	19020	0
105	20241010	175000	281618110	19020	19020	19020	19020	0
106	20241010	174900	281618110	19020	19020	19020	19020	0
107	20241010	174800	281618110	19020	19020	19020	19020	0
108	20241010	174700	281618110	19020	19020	19020	19020	0
109	20241010	174600	281618110	19020	19020	19020	19020	0
110	20241010	174500	281618110	19020	19020	19020	19020	0
111	20241010	174400	281618110	19020	19020	19020	19020	0
112	20241010	174300	281618110	19020	19020	19020	19020	0
113	20241010	174200	281618110	19020	19020	19020	19020	0
114	20241010	174100	281618110	19020	19020	19020	19020	0
115	20241010	174000	281618110	19020	19020	19020	19020	0
116	20241010	173900	281618110	19020	19020	19020	19020	0
117	20241010	173800	281618110	19020	19020	19020	19020	0
118	20241010	173700	281618110	19020	19020	19020	19020	0
119	20241010	173600	281618110	19020	19020	19020	19020	0
120	20241010	173500	281618110	19020	19020	19020	19020	0
121	20241010	173400	281618110	19020	19020	19020	19020	0
122	20241010	173300	281618110	19020	19020	19020	19020	332
123	20241010	173200	281618110	19020	19020	19020	19020	0
124	20241010	173100	281618110	19020	19020	19020	19020	0
125	20241010	173000	281618110	19020	19020	19020	19020	0
126	20241010	172900	281618110	19020	19020	19020	19020	0
127	20241010	172800	281618110	19020	19020	19020	19020	0
128	20241010	172700	281618110	19020	19020	19020	19020	0
129	20241010	172600	281618110	19020	19020	19020	19020	0
130	20241010	172500	281618110	19020	19020	19020	19020	0
131	20241010	172400	281618110	19020	19020	19020	19020	0
132	20241010	172300	281618110	19020	19020	19020	19020	0
133	20241010	172200	281618110	19020	19020	19020	19020	0
134	20241010	172100	281618110	19020	19020	19020	19020	0
135	20241010	172000	281618110	19020	19020	19020	19020	0
136	20241010	171900	281618110	19020	19020	19020	19020	0
137	20241010	171800	281618110	19020	19020	19020	19020	0
138	20241010	171700	281618110	19020	19020	19020	19020	0
139	20241010	171600	281618110	19020	19020	19020	19020	0
140	20241010	171500	281618110	19020	19020	19020	19020	0
141	20241010	171400	281618110	19020	19020	19020	19020	0
142	20241010	171300	281618110	19020	19020	19020	19020	0
143	20241010	171200	281618110	19020	19020	19020	19020	0
144	20241010	171100	281618110	19020	19020	19020	19020	0
145	20241010	171000	281618110	19020	19020	19020	19020	0
146	20241010	170900	281618110	19020	19020	19020	19020	0
147	20241010	170800	281618110	19020	19020	19020	19020	0
148	20241010	170700	281618110	19020	19020	19020	19020	0
149	20241010	170600	281618110	19020	19020	19020	19020	0
150	20241010	170500	281618110	19020	19020	19020	19020	0
151	20241010	170400	281618110	19020	19020	19020	19020	0
152	20241010	170300	281618110	19020	19020	19020	19020	332
153	20241010	170200	281618110	19020	19020	19020	19020	0
154	20241010	170100	281618110	19020	19020	19020	19020	0
155	20241010	170000	281618110	19020	19020	19020	19020	0
156	20241010	165900	281618110	19020	19020	19020	19020	0
157	20241010	165800	281618110	19020	19020	19020	19020	0
158	20241010	165700	281618110	19020	19020	19020	19020	0
159	20241010	165600	281618110	19020	19020	19020	19020	0
160	20241010	165500	281618110	19020	19020	19020	19020	0
161	20241010	165400	281618110	19020	19020	19020	19020	0
162	20241010	165300	281618110	19020	19020	19020	19020	0
163	20241010	165200	281618110	19020	19020	19020	19020	0
164	20241010	165100	281618110	19020	19020	19020	19020	0
165	20241010	165000	281618110	19020	19020	19020	19020	0
166	20241010	164900	281618110	19020	19020	19020	19020	0
167	20241010	164800	281618110	19020	19020	19020	19020	0
168	20241010	164700	281618110	19020	19020	19020	19020	0
169	20241010	164600	281618110	19020	19020	19020	19020	0
170	20241010	164500	281618110	19020	19020	19020	19020	0
171	20241010	164400	281618110	19020	19020	19020	19020	0
172	20241010	164300	281618110	19020	19020	19020	19020	0
173	20241010	164200	281618110	19020	19020	19020	19020	0
174	20241010	164100	281618110	19020	19020	19020	19020	0
175	20241010	164000	281618110	19020	19020	19020	19020	0
176	20241010	163900	281618110	19020	19020	19020	19020	0
177	20241010	163800	281618110	19020	19020	19020	19020	0
178	20241010	163700	281618110	19020	19020	19020	19020	0
179	20241010	163600	281618110	19020	19020	19020	19020	0
180	20241010	163500	281618110	19020	19020	19020	19020	0
181	20241010	163400	281618110	19020	19020	19020	19020	0
182	20241010	163300	281618110	19020	19020	19020	19020	332
183	20241010	163200	281618110	19020	19020	19020	19020	0
184	20241010	163100	281618110	19020	19020	19020	19020	0
185	20241010	163000	281618110	19020	19020	19020	19020	0
186	20241010	162900	281618110	19020	19020	19020	19020	0
187	20241010	162800	281618110	19020	19020	19020	19020	0
188	20241010	162700	281618110	19020	19020	19020	19020	0
189	20241010	162600	281618110	19020	19020	19020	19020	0
190	20241010	162500	281618110	19020	19020	19020	19020	0
191	20241010	162400	281618110	19020	19020	19020	19020	0
192	20241010	162300	281618110	19020	19020	19020	19020	0
193	20241010	162200	281618110	19020	19020	19020	19020	0
194	20241010	162100	281618110	19020	19020	19020	19020	0
195	20241010	162000	281618110	19020	19020	19020	19020	0
196	20241010	161900	281618110	19020	19020	19020	19020	0
197	20241010	161800	281618110	19020	19020	19020	19020	0
198	20241010	161700	281618110	19020	19020	19020	19020	0
199	20241010	161600	281618110	19020	19020	19020	19020	0
200	20241010	161500	281618110	19020	19020	19020	19020	0
201	20241010	161400	281618110	19020	19020	19020	19020	0
202	20241010	161300	281618110	19020	19020	19020	19020	0
203	20241010	161200	281618110	19020	19020	19020	19020	0
204	20241010	161100	281618110	19020	19020	19020	19020	0
205	20241010	161000	281618110	19020	19020	19020	19020	0
206	20241010	160900	281618110	19020	19020	19020	19020	0
207	20241010	160800	281618110	19020	19020	19020	19020	0
208	20241010	160700	281618110	19020	19020	19020	19020	0
209	20241010	160600	281618110	19020	19020	19020	19020	0
210	20241010	160500	281618110	19020	19020	19020	19020	0
211	20241010	160400	281618110	19020	19020	19020	19020	0
212	20241010	160300	281618110	19020	19020	19020	19020	332
213	20241010	160200	281618110	19020	19020	19020	19020	0
214	20241010	160100	281618110	19020	19020	19020	19020	0
215	20241010	160000	281618110	19020	19020	19020	19020	0
216	20241010	155900	281618110	19020	19020	19020	19020	0
217	20241010	155800	281618110	19020	19020	19020	19020	0
218	20241010	155700	281618110	19020	19020	19020	19020	0
219	20241010	155600	281618110	19020	19020	19020	19020	0
220	20241010	155500	281618110	19020	19020	19020	19020	0
221	20241010	155400	281618110	19020	19020	19020	19020	0
222	20241010	155300	281618110	19020	19020	19020	19020	0
223	20241010	155200	281618110	19020	19020	19020	19020	0
224	20241010	155100	281618110	19020	19020	19020	19020	0
225	20241010	155000	281618110	19020	19020	19020	19020	0
226	20241010	154900	281618110	19020	19020	19020	19020	0
227	20241010	154800	281618110	19020	19020	19020	19020	0
228	20241010	154700	281618110	19020	19020	19020	19020	0
229	20241010	154600	281618110	19020	19020	19020	19020	0
230	20241010	154500	281618110	19020	19020	19020	19020	0
231	20241010	154400	281618110	19020	19020	19020	19020	0
232	20241010	154300	281618110	19020	19020	19020	19020	0
233	20241010	154200	281618110	19020	19020	19020	19020	0
234	20241010	154100	281618110	19020	19020	19020	19020	0
235	20241010	154000	281618110	19020	19020	19020	19020	0
236	20241010	153900	281618110	19020	19020	19020	19020	0
237	20241010	153800	281618110	19020	19020	19020	19020	0
238	20241010	153700	281618110	19020	19020	19020	19020	0
239	20241010	153600	281618110	19020	19020	19020	19020	0
240	20241010	153500	281618110	19020	19020	19020	19020	0
241	20241010	153400	281618110	19020	19020	19020	19020	0
242	20241010	153300	281618110	19020	19020	19020	19020	332
243	20241010	153200	281618110	19020	19020	19020	19020	0
244	20241010	153100	281618110	19020	19020	19020	19020	0
245	20241010	153000	281618110	19020	19020	19020	19020	332
246	20241010	152900	275303470	19150	19150	19150	19150	0
247	20241010	152800	275303470	19150	19150	19150	19150	0
248	20241010	152700	275303470	19150	19150	19150	19150	0
249	20241010	152600	275303470	19150	19150	19150	19150	0
250	20241010	152500	275303470	19150	19150	19150	19150	0
251	20241010	152400	275303470	19150	19150	19150	19150	0
252	20241010	152300	275303470	19150	19150	19150	19150	0
253	20241010	152200	275303470	19150	19150	19150	19150	0
254	20241010	152100	275303470	19150	19150	19150	19150	0
255	20241010	152000	275303470	19150	19150	19150	19150	0
256	20241010	151900	275303470	19150	19250	19250	19150	14
257	20241010	151800	275034770	19250	19250	19250	19250	0
258	20241010	151700	275034770	19250	19250	19250	19250	17
259	20241010	151600	274707520	19250	19250	19250	19250	14
260	20241010	151500	274438020	19250	19250	19250	19250	24
261	20241010	151400	273976020	19250	19250	19250	19250	3
262	20241010	151300	273918270	19230	19230	19230	19230	7
263	20241010	151200	273783660	19250	19250	19250	19230	75
264	20241010	151100	272340730	19230	19230	19230	19230	0
265	20241010	151000	272340730	19230	19230	19230	19230	12
266	20241010	150900	272109970	19250	19230	19250	19230	32
267	20241010	150800	271494200	19240	19240	19240	19240	2
268	20241010	150700	271455720	19220	19220	19220	19220	0
269	20241010	150600	271455720	19220	19230	19230	19220	54
270	20241010	150500	270417420	19230	19230	19230	19230	10
271	20241010	150400	270225120	19220	19220	19220	19220	1
272	20241010	150300	270205900	19220	19220	19220	19220	1
273	20241010	150200	270186680	19230	19210	19230	19210	37
274	20241010	150100	269475580	19220	19220	19220	19220	1
275	20241010	150000	269456360	19220	19180	19220	19180	6
276	20241010	145900	269341080	19220	19180	19220	19180	24
277	20241010	145800	268880650	19140	19140	19140	19140	58
278	20241010	145700	267770530	19170	19170	19170	19170	7
279	20241010	145600	267636340	19060	19060	19060	19060	1
280	20241010	145500	267617280	19060	19060	19060	19060	53
281	20241010	145400	266607100	19050	19200	19210	19050	1411
282	20241010	145300	239686000	19200	19250	19250	19200	200
283	20241010	145200	235843230	19240	19240	19240	19240	2
284	20241010	145100	235804750	19250	19260	19260	19250	10
285	20241010	145000	235612160	19260	19280	19280	19260	317
286	20241010	144900	229503030	19290	19290	19290	19290	24
287	20241010	144800	229040070	19290	19290	19290	19290	82
288	20241010	144700	227458290	19300	19300	19300	19300	51
289	20241010	144600	226473990	19300	19300	19300	19300	27
290	20241010	144500	225952890	19300	19300	19300	19300	1
291	20241010	144400	225933590	19300	19300	19300	19290	168
292	20241010	144300	222691320	19300	19300	19300	19300	22
293	20241010	144200	222266720	19290	19280	19290	19280	172
294	20241010	144100	218948940	19280	19290	19290	19280	69
295	20241010	144000	217618550	19290	19280	19290	19280	28
296	20241010	143900	217078440	19280	19280	19280	19280	51
297	20241010	143800	216095160	19280	19280	19280	19280	8
298	20241010	143700	215940920	19280	19280	19280	19280	11
299	20241010	143600	215728840	19280	19260	19280	19260	362
300	20241010	143500	208754560	19260	19260	19260	19260	49
301	20241010	143400	207810820	19240	19240	19240	19240	0
302	20241010	143300	207810820	19240	19240	19240	19240	0
303	20241010	143200	207810820	19240	19240	19260	19240	1068
304	20241010	143100	187249980	19240	19240	19240	19240	9
305	20241010	143000	187076820	19240	19240	19240	19240	6
306	20241010	142900	186961380	19240	19230	19240	19230	25
307	20241010	142800	186480400	19230	19230	19230	19230	0
308	20241010	142700	186480400	19230	19230	19230	19230	0
309	20241010	142600	186480400	19230	19230	19230	19230	0
310	20241010	142500	186480400	19230	19230	19230	19230	0
311	20241010	142400	186480400	19230	19230	19230	19230	0
312	20241010	142300	186480400	19230	19220	19230	19220	27
313	20241010	142200	185961230	19220	19220	19220	19220	43
314	20241010	142100	185134770	19220	19220	19220	19220	0
315	20241010	142000	185134770	19220	19220	19220	19220	6
316	20241010	141900	185019450	19220	19210	19220	19210	72
317	20241010	141800	183635900	19210	19210	19210	19210	1
318	20241010	141700	183616690	19210	19210	19210	19210	2
319	20241010	141600	183578270	19210	19210	19210	19210	4
320	20241010	141500	183501430	19220	19220	19220	19220	50
321	20241010	141400	182540430	19220	19220	19220	19220	0
322	20241010	141300	182540430	19220	19220	19220	19220	9
323	20241010	141200	182367450	19220	19220	19220	19220	0
324	20241010	141100	182367450	19220	19220	19220	19220	42
325	20241010	141000	181560210	19220	19220	19220	19220	22
326	20241010	140900	181137370	19210	19210	19210	19210	0
327	20241010	140800	181137370	19210	19240	19240	19210	95
328	20241010	140700	179310640	19240	19240	19240	19240	0
329	20241010	140600	179310640	19240	19240	19240	19240	26
330	20241010	140500	178810400	19240	19240	19240	19240	0
331	20241010	140400	178810400	19240	19240	19240	19240	0
332	20241010	140300	178810400	19240	19240	19240	19240	21
333	20241010	140200	178406360	19230	19240	19240	19230	112
334	20241010	140100	176251600	19230	19230	19230	19230	53
335	20241010	140000	175232410	19220	19220	19220	19220	25
336	20241010	135900	174751910	19210	19210	19210	19210	7
337	20241010	135800	174617440	19220	19220	19220	19220	80
338	20241010	135700	173079840	19210	19210	19210	19210	0
339	20241010	135600	173079840	19210	19210	19210	19210	2
340	20241010	135500	173041420	19200	19200	19200	19200	6
341	20241010	135400	172926220	19220	19220	19220	19220	70
342	20241010	135300	171580820	19200	19200	19200	19200	1
343	20241010	135200	171561620	19200	19200	19200	19200	2
344	20241010	135100	171523220	19200	19200	19200	19200	4
345	20241010	135000	171446420	19220	19210	19220	19210	46
346	20241010	134900	170562310	19210	19200	19210	19200	20
347	20241010	134800	170178160	19210	19210	19210	19210	0
348	20241010	134700	170178160	19210	19210	19210	19210	64
349	20241010	134600	168948720	19220	19220	19220	19220	25
350	20241010	134500	168468220	19200	19200	19200	19200	0
351	20241010	134400	168468220	19200	19230	19230	19200	70
352	20241010	134300	167124040	19230	19230	19230	19230	64
353	20241010	134200	165893320	19240	19240	19240	19240	13
354	20241010	134100	165643200	19240	19240	19240	19240	12
355	20241010	134000	165412320	19240	19240	19240	19240	25
356	20241010	133900	164931320	19240	19240	19240	19240	12
357	20241010	133800	164700440	19240	19240	19240	19240	15
358	20241010	133700	164411840	19240	19230	19240	19230	22
359	20241010	133600	163988580	19220	19220	19220	19220	16
360	20241010	133500	163681060	19220	19220	19220	19220	0
361	20241010	133400	163681060	19220	19220	19220	19220	15
362	20241010	133300	163392760	19220	19220	19220	19210	41
363	20241010	133200	162604760	19210	19210	19210	19210	2
364	20241010	133100	162566340	19220	19220	19220	19220	15
365	20241010	133000	162278040	19220	19220	19220	19220	24
366	20241010	132900	161816760	19220	19220	19220	19220	20
367	20241010	132800	161432360	19210	19210	19210	19210	0
368	20241010	132700	161432360	19210	19220	19220	19210	26
369	20241010	132600	160932650	19210	19240	19240	19210	192
370	20241010	132500	157242570	19250	19250	19250	19250	16
371	20241010	132400	156934570	19240	19240	19240	19240	0
372	20241010	132300	156934570	19240	19250	19250	19240	40
373	20241010	132200	156164590	19250	19250	19250	19250	20
374	20241010	132100	155779590	19250	19250	19250	19250	0
375	20241010	132000	155779590	19250	19250	19250	19250	25
376	20241010	131900	155298340	19250	19250	19250	19250	22
377	20241010	131800	154874840	19250	19250	19250	19250	10
378	20241010	131700	154682340	19250	19240	19250	19240	47
379	20241010	131600	153777610	19250	19240	19250	19240	2
380	20241010	131500	153739120	19250	19250	19250	19250	23
381	20241010	131400	153296370	19240	19240	19240	19240	13
382	20241010	131300	153046250	19240	19240	19240	19240	0
383	20241010	131200	153046250	19240	19240	19240	19240	38
384	20241010	131100	152315130	19250	19250	19250	19250	26
385	20241010	131000	151814630	19250	19250	19250	19250	25
386	20241010	130900	151333380	19250	19250	19250	19250	20
387	20241010	130800	150948380	19250	19250	19250	19250	10
388	20241010	130700	150755880	19250	19240	19250	19240	31
389	20241010	130600	150159180	19230	19230	19230	19230	115
390	20241010	130500	147947730	19230	19230	19230	19230	63
391	20241010	130400	146736240	19240	19240	19240	19240	66
392	20241010	130300	145466400	19230	19230	19230	19230	3
393	20241010	130200	145408710	19240	19220	19240	19220	41
394	20241010	130100	144619950	19230	19230	19230	19230	0
395	20241010	130000	144619950	19230	19240	19240	19230	99
396	20241010	125900	142716020	19240	19240	19250	19240	14
397	20241010	125800	142446650	19250	19250	19250	19250	14
398	20241010	125700	142177150	19240	19220	19240	19220	74
399	20241010	125600	140753990	19230	19230	19230	19230	0
400	20241010	125500	140753990	19230	19230	19230	19230	0
401	20241010	125400	140753990	19230	19230	19230	19230	25
402	20241010	125300	140273240	19230	19230	19230	19230	10
403	20241010	125200	140080940	19230	19230	19230	19230	10
404	20241010	125100	139888640	19230	19220	19230	19220	12
405	20241010	125000	139657890	19220	19210	19220	19210	4
406	20241010	124900	139581030	19220	19230	19230	19220	44
407	20241010	124800	138735280	19230	19230	19230	19230	12
408	20241010	124700	138504520	19200	19200	19200	19200	0
409	20241010	124600	138504520	19200	19200	19200	19200	0
410	20241010	124500	138504520	19200	19220	19220	19200	271
411	20241010	124400	133296210	19220	19220	19220	19220	31
412	20241010	124300	132700390	19220	19220	19220	19220	0
413	20241010	124200	132700390	19220	19220	19220	19220	15
414	20241010	124100	132412090	19230	19220	19230	19210	83
415	20241010	124000	130816650	19210	19210	19210	19210	0
416	20241010	123900	130816650	19210	19210	19210	19210	0
417	20241010	123800	130816650	19210	19210	19210	19210	0
418	20241010	123700	130816650	19210	19210	19210	19210	34
419	20241010	123600	130163510	19220	19220	19220	19220	0
420	20241010	123500	130163510	19220	19220	19220	19220	9
421	20241010	123400	129990530	19220	19220	19220	19220	25
422	20241010	123300	129510030	19210	19230	19230	19210	15
423	20241010	123200	129221780	19230	19230	19230	19230	0
424	20241010	123100	129221780	19230	19220	19230	19210	70
425	20241010	123000	127876180	19230	19230	19230	19230	11
426	20241010	122900	127664650	19220	19220	19220	19220	0
427	20241010	122800	127664650	19220	19230	19230	19220	42
428	20241010	122700	126857350	19230	19230	19230	19230	7
429	20241010	122600	126722740	19230	19230	19230	19230	0
430	20241010	122500	126722740	19230	19270	19270	19230	18
431	20241010	122400	126376050	19260	19250	19260	19250	59
432	20241010	122300	125239830	19250	19250	19250	19250	14
433	20241010	122200	124970330	19250	19250	19250	19250	5
434	20241010	122100	124874080	19250	19250	19250	19240	16
435	20241010	122000	124566100	19240	19240	19240	19240	0
436	20241010	121900	124566100	19240	19250	19250	19240	13
437	20241010	121800	124315900	19250	19220	19250	19220	227
438	20241010	121700	119948250	19220	19190	19230	19190	620
439	20241010	121600	108039830	19190	19190	19190	19190	8
440	20241010	121500	107886310	19180	19180	19190	19180	11
441	20241010	121400	107675250	19190	19190	19190	19190	40
442	20241010	121300	106907650	19190	19190	19190	19190	8
443	20241010	121200	106754130	19190	19190	19190	19190	10
444	20241010	121100	106562230	19190	19190	19190	19190	29
445	20241010	121000	106005720	19190	19190	19190	19190	14
446	20241010	120900	105737060	19190	19190	19190	19190	7
447	20241010	120800	105602730	19190	19190	19190	19190	38
448	20241010	120700	104873510	19190	19190	19190	19190	8
449	20241010	120600	104719990	19180	19190	19190	19180	10
450	20241010	120500	104528110	19180	19170	19190	19170	172
451	20241010	120400	101229530	19170	19170	19170	19160	136
452	20241010	120300	98622510	19170	19170	19170	19170	14
453	20241010	120200	98354130	19170	19170	19170	19170	7
454	20241010	120100	98219940	19170	19170	19170	19160	39
455	20241010	120000	97472320	19160	19170	19170	19160	15
456	20241010	115900	97184840	19160	19170	19170	19160	10
457	20241010	115800	96993190	19170	19170	19170	19170	33
458	20241010	115700	96360580	19170	19170	19170	19170	15
459	20241010	115600	96073030	19170	19170	19170	19170	8
460	20241010	115500	95919670	19170	19160	19170	19160	9
461	20241010	115400	95747150	19170	19170	19170	19170	32
462	20241010	115300	95133710	19170	19170	19170	19170	14
463	20241010	115200	94865330	19160	19170	19170	19160	9
464	20241010	115100	94692820	19170	19170	19170	19170	58
465	20241010	115000	93580960	19170	19170	19170	19170	14
466	20241010	114900	93312580	19170	19160	19170	19160	8
467	20241010	114800	93159240	19170	19160	19170	19160	25
468	20241010	114700	92680170	19160	19160	19160	19160	7
469	20241010	114600	92546050	19160	19160	19160	19160	7
470	20241010	114500	92411930	19160	19150	19160	19150	21
471	20241010	114400	92009620	19150	19150	19150	19150	23
472	20241010	114300	91569170	19150	19150	19150	19150	0
473	20241010	114200	91569170	19150	19150	19150	19150	0
474	20241010	114100	91569170	19150	19150	19150	19150	10
475	20241010	114000	91377670	19130	19160	19160	19130	28
476	20241010	113900	90841370	19150	19160	19160	19150	13
477	20241010	113800	90592300	19160	19140	19160	19140	14
478	20241010	113700	90324200	19130	19150	19150	19130	13
479	20241010	113600	90075270	19140	19140	19140	19140	2
480	20241010	113500	90036990	19150	19160	19160	19150	53
481	20241010	113400	89021780	19160	19160	19160	19160	13
482	20241010	113300	88772700	19160	19160	19160	19160	12
483	20241010	113200	88542780	19150	19150	19150	19150	34
484	20241010	113100	87891680	19160	19150	19160	19150	24
485	20241010	113000	87431950	19140	19150	19150	19140	24
486	20241010	112900	86972370	19150	19150	19150	19150	0
487	20241010	112800	86972370	19150	19150	19150	19150	37
488	20241010	112700	86263820	19150	19150	19150	19150	1
489	20241010	112600	86244670	19150	19150	19150	19150	13
490	20241010	112500	85995720	19140	19150	19150	19140	23
491	20241010	112400	85555370	19130	19140	19140	19130	35
492	20241010	112300	84885480	19140	19150	19150	19140	17
493	20241010	112200	84559950	19140	19140	19150	19140	18
494	20241010	112100	84215280	19130	19130	19130	19130	0
495	20241010	112000	84215280	19130	19150	19150	19130	8
496	20241010	111900	84062100	19140	19150	19150	19140	12
497	20241010	111800	83832310	19140	19150	19150	19140	36
498	20241010	111700	83142920	19150	19150	19150	19150	17
499	20241010	111600	82817370	19160	19150	19170	19150	287
500	20241010	111500	77317280	19150	19150	19150	19150	0
501	20241010	111400	77317280	19150	19150	19150	19150	0
502	20241010	111300	77317280	19150	19140	19150	19140	22
503	20241010	111200	76896010	19130	19100	19130	19100	29
504	20241010	111100	76341530	19090	19090	19090	19090	28
505	20241010	111000	75807010	19090	19090	19090	19090	0
506	20241010	110900	75807010	19090	19100	19100	19090	6
507	20241010	110800	75692420	19100	19120	19120	19100	22
508	20241010	110700	75272200	19100	19100	19100	19100	0
509	20241010	110600	75272200	19100	19150	19150	19100	128
510	20241010	110500	72823650	19150	19150	19150	19150	0
511	20241010	110400	72823650	19150	19150	19150	19150	0
512	20241010	110300	72823650	19150	19150	19150	19150	0
513	20241010	110200	72823650	19150	19130	19150	19130	3
514	20241010	110100	72766240	19030	19030	19030	19030	3
515	20241010	110000	72709150	19030	19030	19030	19030	33
516	20241010	105900	72081160	19000	18990	19000	18990	572
517	20241010	105800	61216520	18980	18980	18980	18980	0
518	20241010	105700	61216520	18980	18980	18980	18980	0
519	20241010	105600	61216520	18980	18940	18980	18940	268
520	20241010	105500	56130540	18940	18910	18960	18910	537
521	20241010	105400	45952560	18920	18920	18920	18920	0
522	20241010	105300	45952560	18920	18920	18920	18920	2
523	20241010	105200	45914720	18920	18920	18920	18920	1
524	20241010	105100	45895800	18920	18920	18920	18920	0
525	20241010	105000	45895800	18920	18920	18920	18920	0
526	20241010	104900	45895800	18920	18920	18920	18920	0
527	20241010	104800	45895800	18920	18920	18920	18920	5
528	20241010	104700	45801200	18910	18910	18910	18910	6
529	20241010	104600	45687740	18910	18910	18910	18910	0
530	20241010	104500	45687740	18910	18910	18910	18910	1
531	20241010	104400	45668830	18910	18910	18910	18910	0
532	20241010	104300	45668830	18910	18910	18910	18910	1
533	20241010	104200	45649920	18910	18900	18910	18900	2
534	20241010	104100	45612110	18900	18900	18900	18900	0
535	20241010	104000	45612110	18900	18900	18900	18900	0
536	20241010	103900	45612110	18900	18900	18900	18900	1
537	20241010	103800	45593210	18900	18900	18900	18900	0
538	20241010	103700	45593210	18900	18900	18900	18900	41
539	20241010	103600	44818310	18900	18910	18910	18900	570
540	20241010	103500	34039840	18910	18910	18910	18910	0
541	20241010	103400	34039840	18910	18910	18910	18910	59
542	20241010	103300	32924150	18910	18910	18910	18910	0
543	20241010	103200	32924150	18910	18910	18910	18910	0
544	20241010	103100	32924150	18910	18910	18910	18910	1
545	20241010	103000	32905240	18910	18910	18910	18910	0
546	20241010	102900	32905240	18910	18920	18920	18910	2
547	20241010	102800	32867410	18920	18920	18920	18920	0
548	20241010	102700	32867410	18920	18910	18920	18910	2
549	20241010	102600	32829580	18910	18910	18910	18910	0
550	20241010	102500	32829580	18910	18910	18910	18910	0
551	20241010	102400	32829580	18910	18910	18910	18910	7
552	20241010	102300	32697210	18910	18910	18910	18910	0
553	20241010	102200	32697210	18910	18910	18910	18910	1
554	20241010	102100	32678300	18910	18910	18910	18910	0
555	20241010	102000	32678300	18910	18910	18910	18910	1
556	20241010	101900	32659390	18910	18910	18910	18910	0
557	20241010	101800	32659390	18910	18910	18910	18910	469
558	20241010	101700	23790600	18930	18930	18930	18930	1
559	20241010	101600	23771670	18920	18920	18920	18920	1
560	20241010	101500	23752750	18910	18910	18910	18910	1
561	20241010	101400	23733840	18910	18910	18910	18910	0
562	20241010	101300	23733840	18910	18910	18910	18910	6
563	20241010	101200	23620380	18910	18910	18910	18910	1
564	20241010	101100	23601470	18910	18910	18910	18910	1
565	20241010	101000	23582560	18930	18930	18930	18930	0
566	20241010	100900	23582560	18930	18930	18930	18930	0
567	20241010	100800	23582560	18930	18930	18930	18930	0
568	20241010	100700	23582560	18930	18930	18930	18930	1
569	20241010	100600	23563630	18920	18920	18920	18920	0
570	20241010	100500	23563630	18920	18920	18920	18920	2
571	20241010	100400	23525790	18910	18910	18910	18910	1
572	20241010	100300	23506880	18910	18910	18910	18910	0
573	20241010	100200	23506880	18910	18910	18910	18910	1
574	20241010	100100	23487970	18930	18910	18930	18910	5
575	20241010	100000	23393400	18910	18910	18910	18910	0
576	20241010	095900	23393400	18910	18910	18910	18910	0
577	20241010	095800	23393400	18910	18910	18910	18910	2
578	20241010	095700	23355580	18910	18910	18910	18910	0
579	20241010	095600	23355580	18910	18910	18910	18910	0
580	20241010	095500	23355580	18910	18910	18910	18910	0
581	20241010	095400	23355580	18910	18910	18910	18910	0
582	20241010	095300	23355580	18910	18910	18910	18910	2
583	20241010	095200	23317760	18900	18900	18900	18900	0
584	20241010	095100	23317760	18900	18910	18910	18900	22
585	20241010	095000	22901940	18950	18950	18950	18950	0
586	20241010	094900	22901940	18950	18950	18950	18950	0
587	20241010	094800	22901940	18950	18950	18950	18950	0
588	20241010	094700	22901940	18950	18950	18950	18950	0
589	20241010	094600	22901940	18950	18950	18950	18950	0
590	20241010	094500	22901940	18950	18950	18950	18950	0
591	20241010	094400	22901940	18950	18950	18950	18950	6
592	20241010	094300	22788240	18950	18950	18950	18950	0
593	20241010	094200	22788240	18950	18930	18950	18930	11
594	20241010	094100	22579970	18900	18900	18900	18900	2
595	20241010	094000	22542170	18930	18930	18930	18930	0
596	20241010	093900	22542170	18930	18930	18930	18930	1
597	20241010	093800	22523240	18900	18900	18900	18900	0
598	20241010	093700	22523240	18900	18900	18900	18900	2
599	20241010	093600	22485440	18910	18910	18910	18910	0
600	20241010	093500	22485440	18910	18920	18920	18910	37
601	20241010	093400	21785760	18940	18940	18940	18940	1
602	20241010	093300	21766820	18900	18900	18900	18900	1
603	20241010	093200	21747920	18900	18900	18900	18900	2
604	20241010	093100	21710120	18950	18950	18950	18950	0
605	20241010	093000	21710120	18950	18950	18950	18950	10
606	20241010	092900	21520620	18900	18900	18900	18900	0
607	20241010	092800	21520620	18900	18900	18900	18900	0
608	20241010	092700	21520620	18900	18910	18910	18900	18
609	20241010	092600	21180350	18950	18950	18950	18950	5
610	20241010	092500	21085600	18910	18910	18910	18910	0
611	20241010	092400	21085600	18910	18890	18910	18890	776
612	20241010	092300	6419090	18870	18870	18870	18870	2
613	20241010	092200	6381350	18870	18870	18870	18870	0
614	20241010	092100	6381350	18870	18870	18870	18870	0
615	20241010	092000	6381350	18870	18870	18870	18870	2
616	20241010	091900	6343610	18870	18870	18870	18870	0
617	20241010	091800	6343610	18870	18880	18880	18870	39
618	20241010	091700	5607670	18870	18870	18870	18870	0
619	20241010	091600	5607670	18870	18900	18900	18870	92
620	20241010	091500	3869600	18920	18920	18920	18920	0
621	20241010	091400	3869600	18920	18920	18920	18920	1
622	20241010	091300	3850680	18900	18900	18900	18900	0
623	20241010	091200	3850680	18900	18900	18900	18900	3
624	20241010	091100	3793980	18970	18970	18970	18970	0
625	20241010	091000	3793980	18970	18970	18970	18970	0
626	20241010	090900	3793980	18970	18970	18970	18900	32
627	20241010	090800	3187080	18980	18980	18980	18980	0
628	20241010	090700	3187080	18980	18980	18980	18980	0
629	20241010	090600	3187080	18980	18980	18980	18980	0
630	20241010	090500	3187080	18980	18980	18980	18980	1
631	20241010	090400	3168100	18970	18970	18970	18970	0
632	20241010	090300	3168100	18970	18970	18970	18970	0
633	20241010	090200	3168100	18970	18970	18970	18970	0
634	20241010	090100	3168100	18970	18970	18970	18970	150
635	20241010	090000	322600	18970	18980	18980	18970	17