KissMeData/055490/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	194600	344231480	19160	19160	19160	19160	546
3	20241008	194500	344231480	19160	19160	19160	19160	0
4	20241008	194400	344231480	19160	19160	19160	19160	0
5	20241008	194300	344231480	19160	19160	19160	19160	0
6	20241008	194200	344231480	19160	19160	19160	19160	0
7	20241008	194100	344231480	19160	19160	19160	19160	0
8	20241008	194000	344231480	19160	19160	19160	19160	0
9	20241008	193900	344231480	19160	19160	19160	19160	0
10	20241008	193800	344231480	19160	19160	19160	19160	0
11	20241008	193700	344231480	19160	19160	19160	19160	0
12	20241008	193600	344231480	19160	19160	19160	19160	0
13	20241008	193500	344231480	19160	19160	19160	19160	0
14	20241008	193400	344231480	19160	19160	19160	19160	0
15	20241008	193300	344231480	19160	19160	19160	19160	0
16	20241008	193200	344231480	19160	19160	19160	19160	0
17	20241008	193100	344231480	19160	19160	19160	19160	0
18	20241008	193000	344231480	19160	19160	19160	19160	0
19	20241008	192900	344231480	19160	19160	19160	19160	0
20	20241008	192800	344231480	19160	19160	19160	19160	0
21	20241008	192700	344231480	19160	19160	19160	19160	0
22	20241008	192600	344231480	19160	19160	19160	19160	0
23	20241008	192500	344231480	19160	19160	19160	19160	0
24	20241008	192400	344231480	19160	19160	19160	19160	0
25	20241008	192300	344231480	19160	19160	19160	19160	0
26	20241008	192200	344231480	19160	19160	19160	19160	0
27	20241008	192100	344231480	19160	19160	19160	19160	0
28	20241008	192000	344231480	19160	19160	19160	19160	0
29	20241008	191900	344231480	19160	19160	19160	19160	0
30	20241008	191800	344231480	19160	19160	19160	19160	0
31	20241008	191700	344231480	19160	19160	19160	19160	0
32	20241008	191600	344231480	19160	19160	19160	19160	546
33	20241008	191500	344231480	19160	19160	19160	19160	0
34	20241008	191400	344231480	19160	19160	19160	19160	0
35	20241008	191300	344231480	19160	19160	19160	19160	0
36	20241008	191200	344231480	19160	19160	19160	19160	0
37	20241008	191100	344231480	19160	19160	19160	19160	0
38	20241008	191000	344231480	19160	19160	19160	19160	0
39	20241008	190900	344231480	19160	19160	19160	19160	0
40	20241008	190800	344231480	19160	19160	19160	19160	0
41	20241008	190700	344231480	19160	19160	19160	19160	0
42	20241008	190600	344231480	19160	19160	19160	19160	0
43	20241008	190500	344231480	19160	19160	19160	19160	0
44	20241008	190400	344231480	19160	19160	19160	19160	0
45	20241008	190300	344231480	19160	19160	19160	19160	0
46	20241008	190200	344231480	19160	19160	19160	19160	0
47	20241008	190100	344231480	19160	19160	19160	19160	0
48	20241008	190000	344231480	19160	19160	19160	19160	0
49	20241008	185900	344231480	19160	19160	19160	19160	0
50	20241008	185800	344231480	19160	19160	19160	19160	0
51	20241008	185700	344231480	19160	19160	19160	19160	0
52	20241008	185600	344231480	19160	19160	19160	19160	0
53	20241008	185500	344231480	19160	19160	19160	19160	0
54	20241008	185400	344231480	19160	19160	19160	19160	0
55	20241008	185300	344231480	19160	19160	19160	19160	0
56	20241008	185200	344231480	19160	19160	19160	19160	0
57	20241008	185100	344231480	19160	19160	19160	19160	0
58	20241008	185000	344231480	19160	19160	19160	19160	0
59	20241008	184900	344231480	19160	19160	19160	19160	0
60	20241008	184800	344231480	19160	19160	19160	19160	0
61	20241008	184700	344231480	19160	19160	19160	19160	0
62	20241008	184600	344231480	19160	19160	19160	19160	546
63	20241008	184500	344231480	19160	19160	19160	19160	0
64	20241008	184400	344231480	19160	19160	19160	19160	0
65	20241008	184300	344231480	19160	19160	19160	19160	0
66	20241008	184200	344231480	19160	19160	19160	19160	0
67	20241008	184100	344231480	19160	19160	19160	19160	0
68	20241008	184000	344231480	19160	19160	19160	19160	0
69	20241008	183900	344231480	19160	19160	19160	19160	0
70	20241008	183800	344231480	19160	19160	19160	19160	0
71	20241008	183700	344231480	19160	19160	19160	19160	0
72	20241008	183600	344231480	19160	19160	19160	19160	0
73	20241008	183500	344231480	19160	19160	19160	19160	0
74	20241008	183400	344231480	19160	19160	19160	19160	0
75	20241008	183300	344231480	19160	19160	19160	19160	0
76	20241008	183200	344231480	19160	19160	19160	19160	0
77	20241008	183100	344231480	19160	19160	19160	19160	0
78	20241008	183000	344231480	19160	19160	19160	19160	0
79	20241008	182900	344231480	19160	19160	19160	19160	0
80	20241008	182800	344231480	19160	19160	19160	19160	0
81	20241008	182700	344231480	19160	19160	19160	19160	0
82	20241008	182600	344231480	19160	19160	19160	19160	0
83	20241008	182500	344231480	19160	19160	19160	19160	0
84	20241008	182400	344231480	19160	19160	19160	19160	0
85	20241008	182300	344231480	19160	19160	19160	19160	0
86	20241008	182200	344231480	19160	19160	19160	19160	0
87	20241008	182100	344231480	19160	19160	19160	19160	0
88	20241008	182000	344231480	19160	19160	19160	19160	0
89	20241008	181900	344231480	19160	19160	19160	19160	0
90	20241008	181800	344231480	19160	19160	19160	19160	0
91	20241008	181700	344231480	19160	19160	19160	19160	0
92	20241008	181600	344231480	19160	19160	19160	19160	546
93	20241008	181500	344231480	19160	19160	19160	19160	0
94	20241008	181400	344231480	19160	19160	19160	19160	0
95	20241008	181300	344231480	19160	19160	19160	19160	0
96	20241008	181200	344231480	19160	19160	19160	19160	0
97	20241008	181100	344231480	19160	19160	19160	19160	0
98	20241008	181000	344231480	19160	19160	19160	19160	0
99	20241008	180900	344231480	19160	19160	19160	19160	0
100	20241008	180800	344231480	19160	19160	19160	19160	0
101	20241008	180700	344231480	19160	19160	19160	19160	0
102	20241008	180600	344231480	19160	19160	19160	19160	0
103	20241008	180500	344231480	19160	19160	19160	19160	0
104	20241008	180400	344231480	19160	19160	19160	19160	0
105	20241008	180300	344231480	19160	19160	19160	19160	0
106	20241008	180200	344231480	19160	19160	19160	19160	0
107	20241008	180100	344231480	19160	19160	19160	19160	0
108	20241008	180000	344231480	19160	19160	19160	19160	0
109	20241008	175900	344231480	19160	19160	19160	19160	0
110	20241008	175800	344231480	19160	19160	19160	19160	0
111	20241008	175700	344231480	19160	19160	19160	19160	0
112	20241008	175600	344231480	19160	19160	19160	19160	0
113	20241008	175500	344231480	19160	19160	19160	19160	0
114	20241008	175400	344231480	19160	19160	19160	19160	0
115	20241008	175300	344231480	19160	19160	19160	19160	0
116	20241008	175200	344231480	19160	19160	19160	19160	0
117	20241008	175100	344231480	19160	19160	19160	19160	0
118	20241008	175000	344231480	19160	19160	19160	19160	0
119	20241008	174900	344231480	19160	19160	19160	19160	0
120	20241008	174800	344231480	19160	19160	19160	19160	0
121	20241008	174700	344231480	19160	19160	19160	19160	0
122	20241008	174600	344231480	19160	19160	19160	19160	546
123	20241008	174500	344231480	19160	19160	19160	19160	0
124	20241008	174400	344231480	19160	19160	19160	19160	0
125	20241008	174300	344231480	19160	19160	19160	19160	0
126	20241008	174200	344231480	19160	19160	19160	19160	0
127	20241008	174100	344231480	19160	19160	19160	19160	0
128	20241008	174000	344231480	19160	19160	19160	19160	0
129	20241008	173900	344231480	19160	19160	19160	19160	0
130	20241008	173800	344231480	19160	19160	19160	19160	0
131	20241008	173700	344231480	19160	19160	19160	19160	0
132	20241008	173600	344231480	19160	19160	19160	19160	0
133	20241008	173500	344231480	19160	19160	19160	19160	0
134	20241008	173400	344231480	19160	19160	19160	19160	0
135	20241008	173300	344231480	19160	19160	19160	19160	0
136	20241008	173200	344231480	19160	19160	19160	19160	0
137	20241008	173100	344231480	19160	19160	19160	19160	0
138	20241008	173000	344231480	19160	19160	19160	19160	0
139	20241008	172900	344231480	19160	19160	19160	19160	0
140	20241008	172800	344231480	19160	19160	19160	19160	0
141	20241008	172700	344231480	19160	19160	19160	19160	0
142	20241008	172600	344231480	19160	19160	19160	19160	0
143	20241008	172500	344231480	19160	19160	19160	19160	0
144	20241008	172400	344231480	19160	19160	19160	19160	0
145	20241008	172300	344231480	19160	19160	19160	19160	0
146	20241008	172200	344231480	19160	19160	19160	19160	0
147	20241008	172100	344231480	19160	19160	19160	19160	0
148	20241008	172000	344231480	19160	19160	19160	19160	0
149	20241008	171900	344231480	19160	19160	19160	19160	0
150	20241008	171800	344231480	19160	19160	19160	19160	0
151	20241008	171700	344231480	19160	19160	19160	19160	0
152	20241008	171600	344231480	19160	19160	19160	19160	546
153	20241008	171500	344231480	19160	19160	19160	19160	0
154	20241008	171400	344231480	19160	19160	19160	19160	0
155	20241008	171300	344231480	19160	19160	19160	19160	0
156	20241008	171200	344231480	19160	19160	19160	19160	0
157	20241008	171100	344231480	19160	19160	19160	19160	0
158	20241008	171000	344231480	19160	19160	19160	19160	0
159	20241008	170900	344231480	19160	19160	19160	19160	0
160	20241008	170800	344231480	19160	19160	19160	19160	0
161	20241008	170700	344231480	19160	19160	19160	19160	0
162	20241008	170600	344231480	19160	19160	19160	19160	0
163	20241008	170500	344231480	19160	19160	19160	19160	0
164	20241008	170400	344231480	19160	19160	19160	19160	0
165	20241008	170300	344231480	19160	19160	19160	19160	0
166	20241008	170200	344231480	19160	19160	19160	19160	0
167	20241008	170100	344231480	19160	19160	19160	19160	0
168	20241008	170000	344231480	19160	19160	19160	19160	0
169	20241008	165900	344231480	19160	19160	19160	19160	0
170	20241008	165800	344231480	19160	19160	19160	19160	0
171	20241008	165700	344231480	19160	19160	19160	19160	0
172	20241008	165600	344231480	19160	19160	19160	19160	0
173	20241008	165500	344231480	19160	19160	19160	19160	0
174	20241008	165400	344231480	19160	19160	19160	19160	0
175	20241008	165300	344231480	19160	19160	19160	19160	0
176	20241008	165200	344231480	19160	19160	19160	19160	0
177	20241008	165100	344231480	19160	19160	19160	19160	0
178	20241008	165000	344231480	19160	19160	19160	19160	0
179	20241008	164900	344231480	19160	19160	19160	19160	0
180	20241008	164800	344231480	19160	19160	19160	19160	0
181	20241008	164700	344231480	19160	19160	19160	19160	0
182	20241008	164600	344231480	19160	19160	19160	19160	546
183	20241008	164500	344231480	19160	19160	19160	19160	0
184	20241008	164400	344231480	19160	19160	19160	19160	0
185	20241008	164300	344231480	19160	19160	19160	19160	0
186	20241008	164200	344231480	19160	19160	19160	19160	0
187	20241008	164100	344231480	19160	19160	19160	19160	0
188	20241008	164000	344231480	19160	19160	19160	19160	0
189	20241008	163900	344231480	19160	19160	19160	19160	0
190	20241008	163800	344231480	19160	19160	19160	19160	0
191	20241008	163700	344231480	19160	19160	19160	19160	0
192	20241008	163600	344231480	19160	19160	19160	19160	0
193	20241008	163500	344231480	19160	19160	19160	19160	0
194	20241008	163400	344231480	19160	19160	19160	19160	0
195	20241008	163300	344231480	19160	19160	19160	19160	0
196	20241008	163200	344231480	19160	19160	19160	19160	0
197	20241008	163100	344231480	19160	19160	19160	19160	0
198	20241008	163000	344231480	19160	19160	19160	19160	0
199	20241008	162900	344231480	19160	19160	19160	19160	0
200	20241008	162800	344231480	19160	19160	19160	19160	0
201	20241008	162700	344231480	19160	19160	19160	19160	0
202	20241008	162600	344231480	19160	19160	19160	19160	0
203	20241008	162500	344231480	19160	19160	19160	19160	0
204	20241008	162400	344231480	19160	19160	19160	19160	0
205	20241008	162300	344231480	19160	19160	19160	19160	0
206	20241008	162200	344231480	19160	19160	19160	19160	0
207	20241008	162100	344231480	19160	19160	19160	19160	0
208	20241008	162000	344231480	19160	19160	19160	19160	0
209	20241008	161900	344231480	19160	19160	19160	19160	0
210	20241008	161800	344231480	19160	19160	19160	19160	0
211	20241008	161700	344231480	19160	19160	19160	19160	0
212	20241008	161600	344231480	19160	19160	19160	19160	546
213	20241008	161500	344231480	19160	19160	19160	19160	0
214	20241008	161400	344231480	19160	19160	19160	19160	0
215	20241008	161300	344231480	19160	19160	19160	19160	0
216	20241008	161200	344231480	19160	19160	19160	19160	0
217	20241008	161100	344231480	19160	19160	19160	19160	0
218	20241008	161000	344231480	19160	19160	19160	19160	0
219	20241008	160900	344231480	19160	19160	19160	19160	0
220	20241008	160800	344231480	19160	19160	19160	19160	0
221	20241008	160700	344231480	19160	19160	19160	19160	0
222	20241008	160600	344231480	19160	19160	19160	19160	0
223	20241008	160500	344231480	19160	19160	19160	19160	0
224	20241008	160400	344231480	19160	19160	19160	19160	0
225	20241008	160300	344231480	19160	19160	19160	19160	0
226	20241008	160200	344231480	19160	19160	19160	19160	0
227	20241008	160100	344231480	19160	19160	19160	19160	0
228	20241008	160000	344231480	19160	19160	19160	19160	0
229	20241008	155900	344231480	19160	19160	19160	19160	0
230	20241008	155800	344231480	19160	19160	19160	19160	0
231	20241008	155700	344231480	19160	19160	19160	19160	0
232	20241008	155600	344231480	19160	19160	19160	19160	0
233	20241008	155500	344231480	19160	19160	19160	19160	0
234	20241008	155400	344231480	19160	19160	19160	19160	0
235	20241008	155300	344231480	19160	19160	19160	19160	0
236	20241008	155200	344231480	19160	19160	19160	19160	0
237	20241008	155100	344231480	19160	19160	19160	19160	0
238	20241008	155000	344231480	19160	19160	19160	19160	0
239	20241008	154900	344231480	19160	19160	19160	19160	0
240	20241008	154800	344231480	19160	19160	19160	19160	0
241	20241008	154700	344231480	19160	19160	19160	19160	0
242	20241008	154600	344231480	19160	19160	19160	19160	546
243	20241008	154500	344231480	19160	19160	19160	19160	0
244	20241008	154400	344231480	19160	19160	19160	19160	0
245	20241008	154300	344231480	19160	19160	19160	19160	0
246	20241008	154200	344231480	19160	19160	19160	19160	0
247	20241008	154100	344231480	19160	19160	19160	19160	0
248	20241008	154000	344231480	19160	19160	19160	19160	0
249	20241008	153900	344231480	19160	19160	19160	19160	0
250	20241008	153800	344231480	19160	19160	19160	19160	0
251	20241008	153700	344231480	19160	19160	19160	19160	0
252	20241008	153600	344231480	19160	19160	19160	19160	0
253	20241008	153500	344231480	19160	19160	19160	19160	0
254	20241008	153400	344231480	19160	19160	19160	19160	0
255	20241008	153300	344231480	19160	19160	19160	19160	0
256	20241008	153200	344231480	19160	19160	19160	19160	0
257	20241008	153100	344231480	19160	19160	19160	19160	0
258	20241008	153000	344231480	19160	19160	19160	19160	546
259	20241008	152900	333770120	19160	19160	19160	19160	0
260	20241008	152800	333770120	19160	19160	19160	19160	0
261	20241008	152700	333770120	19160	19160	19160	19160	0
262	20241008	152600	333770120	19160	19160	19160	19160	0
263	20241008	152500	333770120	19160	19160	19160	19160	0
264	20241008	152400	333770120	19160	19160	19160	19160	0
265	20241008	152300	333770120	19160	19160	19160	19160	0
266	20241008	152200	333770120	19160	19160	19160	19160	0
267	20241008	152100	333770120	19160	19160	19160	19160	0
268	20241008	152000	333770120	19160	19160	19160	19160	0
269	20241008	151900	333770120	19160	19060	19160	19060	28
270	20241008	151800	333236040	19060	19060	19060	19060	8
271	20241008	151700	333083560	19160	19060	19160	19060	97
272	20241008	151600	331234640	19180	19180	19180	19180	0
273	20241008	151500	331234640	19180	19110	19180	19110	4
274	20241008	151400	331158130	19110	19110	19110	19110	1
275	20241008	151300	331139020	19170	19170	19170	19170	1
276	20241008	151200	331119850	19180	19180	19180	19180	0
277	20241008	151100	331119850	19180	19180	19180	19180	3
278	20241008	151000	331062310	19130	19060	19130	19060	60
279	20241008	150900	329916030	19100	19100	19100	19100	0
280	20241008	150800	329916030	19100	19100	19100	19100	0
281	20241008	150700	329916030	19100	19100	19100	19100	0
282	20241008	150600	329916030	19100	19100	19100	19100	0
283	20241008	150500	329916030	19100	19070	19100	19070	171
284	20241008	150400	326653890	19090	19090	19090	19090	0
285	20241008	150300	326653890	19090	19090	19090	19090	231
286	20241008	150200	322244100	19180	19130	19180	19130	50
287	20241008	150100	321285150	19180	19180	19180	19180	0
288	20241008	150000	321285150	19180	19180	19180	19180	0
289	20241008	145900	321285150	19180	19180	19180	19180	0
290	20241008	145800	321285150	19180	19180	19180	19180	0
291	20241008	145700	321285150	19180	19180	19180	19180	0
292	20241008	145600	321285150	19180	19180	19180	19180	0
293	20241008	145500	321285150	19180	19180	19180	19180	1
294	20241008	145400	321265970	19090	19090	19090	19090	5
295	20241008	145300	321170520	19090	19090	19090	19090	0
296	20241008	145200	321170520	19090	19090	19090	19090	0
297	20241008	145100	321170520	19090	19090	19090	19090	0
298	20241008	145000	321170520	19090	19090	19090	19090	0
299	20241008	144900	321170520	19090	19120	19120	19090	430
300	20241008	144800	312956850	19100	19100	19100	19100	0
301	20241008	144700	312956850	19100	19100	19100	19100	0
302	20241008	144600	312956850	19100	19100	19100	19100	0
303	20241008	144500	312956850	19100	19100	19100	19100	0
304	20241008	144400	312956850	19100	19100	19100	19100	0
305	20241008	144300	312956850	19100	19100	19100	19100	1
306	20241008	144200	312937750	19100	19100	19100	19100	10
307	20241008	144100	312746750	19100	19100	19100	19100	0
308	20241008	144000	312746750	19100	19100	19100	19100	0
309	20241008	143900	312746750	19100	19100	19100	19100	0
310	20241008	143800	312746750	19100	19100	19100	19100	20
311	20241008	143700	312364750	19170	19170	19170	19170	172
312	20241008	143600	309067510	19200	19200	19200	19200	0
313	20241008	143500	309067510	19200	19200	19200	19200	0
314	20241008	143400	309067510	19200	19170	19200	19170	245
315	20241008	143300	304370830	19170	19170	19170	19170	1
316	20241008	143200	304351660	19130	19130	19130	19130	0
317	20241008	143100	304351660	19130	19220	19220	19130	311
318	20241008	143000	298387910	19270	19270	19270	19270	0
319	20241008	142900	298387910	19270	19270	19270	19270	0
320	20241008	142800	298387910	19270	19270	19270	19270	0
321	20241008	142700	298387910	19270	19270	19270	19270	0
322	20241008	142600	298387910	19270	19270	19270	19270	0
323	20241008	142500	298387910	19270	19270	19270	19270	0
324	20241008	142400	298387910	19270	19270	19270	19270	0
325	20241008	142300	298387910	19270	19270	19270	19270	6
326	20241008	142200	298272290	19240	19240	19240	19240	0
327	20241008	142100	298272290	19240	19240	19240	19240	0
328	20241008	142000	298272290	19240	19240	19240	19240	0
329	20241008	141900	298272290	19240	19240	19240	19240	0
330	20241008	141800	298272290	19240	19240	19240	19240	0
331	20241008	141700	298272290	19240	19240	19240	19240	0
332	20241008	141600	298272290	19240	19240	19240	19240	2
333	20241008	141500	298233810	19240	19240	19240	19240	0
334	20241008	141400	298233810	19240	19240	19240	19240	0
335	20241008	141300	298233810	19240	19240	19240	19240	0
336	20241008	141200	298233810	19240	19240	19240	19240	0
337	20241008	141100	298233810	19240	19240	19240	19240	0
338	20241008	141000	298233810	19240	19240	19240	19240	0
339	20241008	140900	298233810	19240	19240	19240	19240	0
340	20241008	140800	298233810	19240	19240	19240	19240	0
341	20241008	140700	298233810	19240	19240	19240	19240	0
342	20241008	140600	298233810	19240	19240	19240	19240	1
343	20241008	140500	298214570	19240	19240	19240	19240	2
344	20241008	140400	298176090	19290	19290	19290	19290	0
345	20241008	140300	298176090	19290	19290	19290	19290	0
346	20241008	140200	298176090	19290	19290	19290	19290	0
347	20241008	140100	298176090	19290	19290	19290	19290	500
348	20241008	140000	288531090	19240	19240	19240	19240	27
349	20241008	135900	288011610	19290	19290	19290	19290	0
350	20241008	135800	288011610	19290	19290	19290	19290	0
351	20241008	135700	288011610	19290	19280	19290	19280	5
352	20241008	135600	287915170	19290	19290	19290	19290	0
353	20241008	135500	287915170	19290	19290	19290	19290	0
354	20241008	135400	287915170	19290	19290	19290	19290	0
355	20241008	135300	287915170	19290	19290	19290	19290	0
356	20241008	135200	287915170	19290	19290	19290	19290	0
357	20241008	135100	287915170	19290	19290	19290	19290	93
358	20241008	135000	286121200	19290	19330	19330	19290	156
359	20241008	134900	283107960	19300	19300	19300	19300	0
360	20241008	134800	283107960	19300	19300	19300	19300	0
361	20241008	134700	283107960	19300	19300	19300	19300	0
362	20241008	134600	283107960	19300	19300	19300	19300	50
363	20241008	134500	282142960	19300	19290	19300	19290	943
364	20241008	134400	263945120	19280	19280	19280	19280	222
365	20241008	134300	259664960	19280	19280	19280	19280	0
366	20241008	134200	259664960	19280	19280	19280	19280	0
367	20241008	134100	259664960	19280	19280	19280	19280	0
368	20241008	134000	259664960	19280	19280	19280	19280	0
369	20241008	133900	259664960	19280	19280	19280	19280	0
370	20241008	133800	259664960	19280	19280	19280	19280	0
371	20241008	133700	259664960	19280	19280	19280	19280	2
372	20241008	133600	259626400	19280	19280	19280	19280	0
373	20241008	133500	259626400	19280	19280	19280	19280	1
374	20241008	133400	259607120	19280	19280	19280	19280	0
375	20241008	133300	259607120	19280	19280	19280	19280	5
376	20241008	133200	259510720	19280	19280	19280	19280	170
377	20241008	133100	256233120	19270	19270	19270	19250	719
378	20241008	133000	242378580	19250	19250	19250	19250	205
379	20241008	132900	238432330	19250	19190	19250	19190	59
380	20241008	132800	237297830	19190	19190	19190	19190	0
381	20241008	132700	237297830	19190	19190	19190	19190	0
382	20241008	132600	237297830	19190	19190	19190	19190	100
383	20241008	132500	235378830	19250	19250	19250	19250	0
384	20241008	132400	235378830	19250	19250	19250	19250	0
385	20241008	132300	235378830	19250	19250	19250	19250	0
386	20241008	132200	235378830	19250	19250	19250	19250	0
387	20241008	132100	235378830	19250	19250	19250	19250	1
388	20241008	132000	235359580	19250	19250	19250	19250	0
389	20241008	131900	235359580	19250	19180	19250	19180	111
390	20241008	131800	233230530	19180	19180	19250	19180	698
391	20241008	131700	219835010	19180	19170	19180	19170	541
392	20241008	131600	209459420	19170	19170	19170	19170	1
393	20241008	131500	209440250	19140	19140	19140	19140	0
394	20241008	131400	209440250	19140	19140	19140	19140	0
395	20241008	131300	209440250	19140	19140	19140	19140	0
396	20241008	131200	209440250	19140	19140	19140	19140	0
397	20241008	131100	209440250	19140	19140	19140	19140	96
398	20241008	131000	207602810	19140	19140	19140	19140	0
399	20241008	130900	207602810	19140	19140	19140	19140	26
400	20241008	130800	207105170	19160	19160	19160	19160	10
401	20241008	130700	206913570	19170	19170	19170	19170	241
402	20241008	130600	202293600	19170	19180	19180	19170	63
403	20241008	130500	201085410	19180	19160	19180	19160	247
404	20241008	130400	196350670	19160	19160	19160	19160	0
405	20241008	130300	196350670	19160	19160	19160	19160	0
406	20241008	130200	196350670	19160	19160	19160	19160	0
407	20241008	130100	196350670	19160	19160	19160	19160	20
408	20241008	130000	195967470	19160	19160	19160	19160	3
409	20241008	125900	195909990	19160	19170	19170	19160	38
410	20241008	125800	195181590	19170	19160	19170	19160	167
411	20241008	125700	191981610	19160	19160	19160	19160	101
412	20241008	125600	190046450	19110	19110	19110	19110	0
413	20241008	125500	190046450	19110	19110	19110	19110	0
414	20241008	125400	190046450	19110	19110	19110	19110	0
415	20241008	125300	190046450	19110	19110	19110	19110	0
416	20241008	125200	190046450	19110	19110	19110	19110	0
417	20241008	125100	190046450	19110	19110	19110	19110	0
418	20241008	125000	190046450	19110	19110	19110	19110	0
419	20241008	124900	190046450	19110	19110	19110	19110	100
420	20241008	124800	188135450	19110	19110	19110	19110	0
421	20241008	124700	188135450	19110	19110	19110	19110	0
422	20241008	124600	188135450	19110	19110	19110	19110	0
423	20241008	124500	188135450	19110	19110	19110	19110	0
424	20241008	124400	188135450	19110	19110	19110	19110	0
425	20241008	124300	188135450	19110	19110	19110	19110	0
426	20241008	124200	188135450	19110	19110	19110	19110	0
427	20241008	124100	188135450	19110	19110	19110	19110	0
428	20241008	124000	188135450	19110	19110	19110	19110	0
429	20241008	123900	188135450	19110	19110	19110	19110	0
430	20241008	123800	188135450	19110	19110	19110	19110	0
431	20241008	123700	188135450	19110	19110	19110	19110	0
432	20241008	123600	188135450	19110	19110	19110	19110	0
433	20241008	123500	188135450	19110	19110	19110	19110	40
434	20241008	123400	187371050	19110	19110	19110	19110	1
435	20241008	123300	187351940	19110	19110	19110	19110	10
436	20241008	123200	187160840	19110	19110	19110	19110	0
437	20241008	123100	187160840	19110	19110	19110	19110	8
438	20241008	123000	187007960	19100	19100	19100	19100	0
439	20241008	122900	187007960	19100	19100	19100	19100	0
440	20241008	122800	187007960	19100	19100	19100	19100	0
441	20241008	122700	187007960	19100	19100	19100	19100	0
442	20241008	122600	187007960	19100	19100	19100	19100	0
443	20241008	122500	187007960	19100	19100	19100	19100	0
444	20241008	122400	187007960	19100	19100	19100	19100	0
445	20241008	122300	187007960	19100	19100	19100	19100	0
446	20241008	122200	187007960	19100	19120	19120	19100	6
447	20241008	122100	186893320	19170	19170	19170	19170	0
448	20241008	122000	186893320	19170	19170	19170	19170	0
449	20241008	121900	186893320	19170	19170	19170	19170	0
450	20241008	121800	186893320	19170	19170	19170	19170	0
451	20241008	121700	186893320	19170	19170	19170	19170	0
452	20241008	121600	186893320	19170	19170	19170	19170	0
453	20241008	121500	186893320	19170	19170	19170	19170	0
454	20241008	121400	186893320	19170	19170	19170	19170	0
455	20241008	121300	186893320	19170	19170	19170	19170	0
456	20241008	121200	186893320	19170	19170	19170	19170	0
457	20241008	121100	186893320	19170	19170	19170	19170	0
458	20241008	121000	186893320	19170	19170	19170	19170	51
459	20241008	120900	185915650	19140	19140	19140	19140	0
460	20241008	120800	185915650	19140	19140	19140	19140	0
461	20241008	120700	185915650	19140	19140	19140	19140	0
462	20241008	120600	185915650	19140	19140	19140	19140	0
463	20241008	120500	185915650	19140	19120	19140	19120	4
464	20241008	120400	185839150	19140	19140	19140	19140	0
465	20241008	120300	185839150	19140	19140	19140	19140	0
466	20241008	120200	185839150	19140	19140	19140	19140	11
467	20241008	120100	185628610	19140	19140	19140	19140	0
468	20241008	120000	185628610	19140	19110	19140	19110	230
469	20241008	115900	181226560	19110	19090	19110	19090	104
470	20241008	115800	179239250	19090	19090	19090	19090	0
471	20241008	115700	179239250	19090	19090	19090	19090	10
472	20241008	115600	179048350	19070	19070	19070	19070	0
473	20241008	115500	179048350	19070	19070	19070	19070	0
474	20241008	115400	179048350	19070	19070	19070	19070	0
475	20241008	115300	179048350	19070	19070	19070	19070	0
476	20241008	115200	179048350	19070	19070	19070	19070	564
477	20241008	115100	168292870	18980	18980	18980	18980	0
478	20241008	115000	168292870	18980	18980	18980	18980	3
479	20241008	114900	168235930	18970	18970	18970	18970	0
480	20241008	114800	168235930	18970	18970	18970	18970	0
481	20241008	114700	168235930	18970	18970	18970	18970	0
482	20241008	114600	168235930	18970	19010	19010	18970	135
483	20241008	114500	165670440	19050	19050	19050	19050	13
484	20241008	114400	165422790	19020	19020	19020	19020	67
485	20241008	114300	164148450	18990	18990	18990	18990	0
486	20241008	114200	164148450	18990	18990	18990	18990	0
487	20241008	114100	164148450	18990	18990	18990	18990	23
488	20241008	114000	163711680	18990	18990	18990	18990	0
489	20241008	113900	163711680	18990	18990	18990	18990	0
490	20241008	113800	163711680	18990	18990	18990	18990	0
491	20241008	113700	163711680	18990	18990	18990	18990	0
492	20241008	113600	163711680	18990	18990	18990	18990	0
493	20241008	113500	163711680	18990	18990	18990	18990	0
494	20241008	113400	163711680	18990	18990	18990	18990	0
495	20241008	113300	163711680	18990	18990	18990	18990	0
496	20241008	113200	163711680	18990	18990	18990	18990	0
497	20241008	113100	163711680	18990	18990	18990	18990	0
498	20241008	113000	163711680	18990	18990	18990	18990	0
499	20241008	112900	163711680	18990	18990	18990	18990	17
500	20241008	112800	163388850	18990	18990	18990	18990	118
501	20241008	112700	161148030	19030	19030	19030	19030	0
502	20241008	112600	161148030	19030	19020	19030	18980	52
503	20241008	112500	160159140	18970	18970	18970	18970	0
504	20241008	112400	160159140	18970	18970	18970	18970	5
505	20241008	112300	160064290	18970	18970	18970	18970	0
506	20241008	112200	160064290	18970	18970	18970	18970	0
507	20241008	112100	160064290	18970	18970	18970	18970	0
508	20241008	112000	160064290	18970	18970	18970	18970	0
509	20241008	111900	160064290	18970	18970	18970	18970	0
510	20241008	111800	160064290	18970	18970	18970	18970	0
511	20241008	111700	160064290	18970	18970	18970	18970	0
512	20241008	111600	160064290	18970	18970	18970	18970	0
513	20241008	111500	160064290	18970	18970	18970	18970	30
514	20241008	111400	159495190	18990	19000	19000	18990	534
515	20241008	111300	149353780	19000	19000	19000	19000	0
516	20241008	111200	149353780	19000	19000	19000	19000	0
517	20241008	111100	149353780	19000	19000	19000	19000	0
518	20241008	111000	149353780	19000	19000	19000	19000	0
519	20241008	110900	149353780	19000	19000	19000	19000	0
520	20241008	110800	149353780	19000	19000	19000	19000	100
521	20241008	110700	147453780	19000	19000	19000	19000	0
522	20241008	110600	147453780	19000	19000	19000	19000	0
523	20241008	110500	147453780	19000	19000	19000	19000	0
524	20241008	110400	147453780	19000	19000	19000	19000	0
525	20241008	110300	147453780	19000	19000	19000	19000	100
526	20241008	110200	145553780	18990	18990	18990	18990	0
527	20241008	110100	145553780	18990	18990	18990	18990	0
528	20241008	110000	145553780	18990	18990	18990	18990	0
529	20241008	105900	145553780	18990	18990	18990	18990	0
530	20241008	105800	145553780	18990	18990	18990	18990	0
531	20241008	105700	145553780	18990	18990	18990	18990	0
532	20241008	105600	145553780	18990	18990	18990	18990	0
533	20241008	105500	145553780	18990	18990	18990	18990	10
534	20241008	105400	145363880	18990	18990	18990	18990	210
535	20241008	105300	141375980	18990	18990	18990	18990	2
536	20241008	105200	141338000	19070	19070	19070	19070	1
537	20241008	105100	141318930	19070	19070	19070	19070	0
538	20241008	105000	141318930	19070	19070	19070	19070	0
539	20241008	104900	141318930	19070	19070	19070	19070	1
540	20241008	104800	141299860	19120	19120	19120	19120	0
541	20241008	104700	141299860	19120	19120	19120	19120	0
542	20241008	104600	141299860	19120	19120	19120	19120	0
543	20241008	104500	141299860	19120	19120	19120	19120	0
544	20241008	104400	141299860	19120	19110	19120	19110	604
545	20241008	104300	129756380	19100	19050	19100	19050	924
546	20241008	104200	112121150	18920	18910	18920	18910	74
547	20241008	104100	110721090	18870	18870	18870	18870	0
548	20241008	104000	110721090	18870	18870	18870	18870	0
549	20241008	103900	110721090	18870	18870	18870	18870	0
550	20241008	103800	110721090	18870	18870	18870	18870	50
551	20241008	103700	109777590	18870	18870	18870	18870	0
552	20241008	103600	109777590	18870	18870	18870	18870	0
553	20241008	103500	109777590	18870	18870	18870	18870	0
554	20241008	103400	109777590	18870	18860	18870	18860	6
555	20241008	103300	109664400	18860	18860	18860	18860	1
556	20241008	103200	109645540	18870	18860	18870	18860	6
557	20241008	103100	109532350	18860	18850	18860	18850	4
558	20241008	103000	109456920	18840	18840	18840	18840	0
559	20241008	102900	109456920	18840	18840	18840	18840	0
560	20241008	102800	109456920	18840	18840	18840	18840	5
561	20241008	102700	109362720	18840	18840	18840	18840	0
562	20241008	102600	109362720	18840	18840	18840	18840	100
563	20241008	102500	107478720	18840	18840	18840	18840	0
564	20241008	102400	107478720	18840	18840	18840	18840	0
565	20241008	102300	107478720	18840	18840	18840	18840	0
566	20241008	102200	107478720	18840	18840	18840	18840	0
567	20241008	102100	107478720	18840	18840	18840	18840	0
568	20241008	102000	107478720	18840	18840	18840	18840	5
569	20241008	101900	107384520	18840	18840	18840	18840	0
570	20241008	101800	107384520	18840	18840	18840	18840	100
571	20241008	101700	105500520	18740	18740	18740	18740	0
572	20241008	101600	105500520	18740	18740	18740	18740	1
573	20241008	101500	105481780	18740	18740	18740	18740	15
574	20241008	101400	105200680	18840	18840	18840	18840	0
575	20241008	101300	105200680	18840	18840	18840	18840	0
576	20241008	101200	105200680	18840	18840	18840	18840	1
577	20241008	101100	105181840	18740	18740	18740	18740	200
578	20241008	101000	101433840	18740	18740	18740	18740	0
579	20241008	100900	101433840	18740	18740	18740	18740	7
580	20241008	100800	101302660	18740	18740	18740	18740	0
581	20241008	100700	101302660	18740	18740	18740	18740	1
582	20241008	100600	101283920	18840	18840	18840	18840	1
583	20241008	100500	101265080	18840	18840	18840	18840	0
584	20241008	100400	101265080	18840	18840	18840	18840	0
585	20241008	100300	101265080	18840	18840	18840	18840	0
586	20241008	100200	101265080	18840	18840	18840	18840	0
587	20241008	100100	101265080	18840	18840	18840	18840	0
588	20241008	100000	101265080	18840	18840	18840	18840	1
589	20241008	095900	101246240	18720	18720	18720	18720	0
590	20241008	095800	101246240	18720	18720	18720	18720	190
591	20241008	095700	97689440	18720	18720	18720	18720	352
592	20241008	095600	91100000	18720	18720	18720	18720	0
593	20241008	095500	91100000	18720	18730	18730	18720	274
594	20241008	095400	85969220	18730	18730	18730	18730	510
595	20241008	095300	76416920	18720	18720	18720	18720	0
596	20241008	095200	76416920	18720	18720	18720	18720	10
597	20241008	095100	76229720	18830	18830	18830	18830	1
598	20241008	095000	76210890	18710	18730	18730	18710	30
599	20241008	094900	75649520	18710	18710	18710	18710	0
600	20241008	094800	75649520	18710	18710	18710	18710	0
601	20241008	094700	75649520	18710	18750	18770	18710	254
602	20241008	094600	70892510	18780	18820	18820	18760	362
603	20241008	094500	64085740	18820	18820	18820	18820	1
604	20241008	094400	64066920	18860	18860	18860	18860	20
605	20241008	094300	63689720	18820	18850	18850	18820	9
606	20241008	094200	63520270	18860	18860	18860	18860	8
607	20241008	094100	63369390	18860	18860	18860	18860	0
608	20241008	094000	63369390	18860	18860	18860	18860	20
609	20241008	093900	62992190	18860	18920	18920	18860	1313
610	20241008	093800	38192960	18920	18920	18920	18920	1
611	20241008	093700	38174040	19070	19070	19070	19070	0
612	20241008	093600	38174040	19070	19070	19070	19070	0
613	20241008	093500	38174040	19070	19070	19070	19070	0
614	20241008	093400	38174040	19070	19070	19070	19070	2
615	20241008	093300	38135900	19070	18910	19070	18910	274
616	20241008	093200	32954400	18910	18910	18910	18910	76
617	20241008	093100	31517240	18910	19070	19070	18910	29
618	20241008	093000	30968590	18920	18930	18930	18920	271
619	20241008	092900	25840390	18940	18940	18940	18940	27
620	20241008	092800	25329010	18940	18940	18940	18940	2
621	20241008	092700	25291130	18940	18940	18940	18940	132
622	20241008	092600	22791050	18940	18940	18940	18940	0
623	20241008	092500	22791050	18940	18940	18940	18940	0
624	20241008	092400	22791050	18940	18940	18940	18940	0
625	20241008	092300	22791050	18940	18940	18940	18940	0
626	20241008	092200	22791050	18940	19000	19000	18940	168
627	20241008	092100	19601170	18990	19020	19020	18990	66
628	20241008	092000	18347090	19030	19030	19030	19030	0
629	20241008	091900	18347090	19030	19030	19030	19030	1
630	20241008	091800	18328060	19000	19000	19000	19000	0
631	20241008	091700	18328060	19000	19000	19000	19000	2
632	20241008	091600	18290060	19000	19000	19000	19000	10
633	20241008	091500	18100060	19190	19190	19190	19190	10
634	20241008	091400	17908160	19190	19100	19190	19090	29
635	20241008	091300	17353790	19190	19190	19190	19190	0
636	20241008	091200	17353790	19190	19190	19190	19190	4
637	20241008	091100	17277030	19190	19190	19190	19190	3
638	20241008	091000	17219460	19190	19190	19190	19190	1
639	20241008	090900	17200270	19160	18990	19160	18990	101
640	20241008	090800	15266770	18990	18990	18990	18990	64
641	20241008	090700	14051410	18920	18870	18920	18870	7
642	20241008	090600	13919220	18870	18880	18990	18870	183
643	20241008	090500	10464170	19070	19070	19070	19070	0
644	20241008	090400	10464170	19070	18900	19070	18880	37
645	20241008	090300	9763600	19080	19070	19080	19070	52
646	20241008	090200	8771780	19090	18960	19100	18890	381
647	20241008	090100	1563900	19140	19140	19140	19140	0
648	20241008	090000	1563900	19140	19150	19150	19000	82