KissMeData/079960/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	195400	220772480	19160	19160	19160	19160	1250
3	20241024	195300	220772480	19160	19160	19160	19160	0
4	20241024	195200	220772480	19160	19160	19160	19160	0
5	20241024	195100	220772480	19160	19160	19160	19160	0
6	20241024	195000	220772480	19160	19160	19160	19160	0
7	20241024	194900	220772480	19160	19160	19160	19160	0
8	20241024	194800	220772480	19160	19160	19160	19160	0
9	20241024	194700	220772480	19160	19160	19160	19160	0
10	20241024	194600	220772480	19160	19160	19160	19160	0
11	20241024	194500	220772480	19160	19160	19160	19160	0
12	20241024	194400	220772480	19160	19160	19160	19160	0
13	20241024	194300	220772480	19160	19160	19160	19160	0
14	20241024	194200	220772480	19160	19160	19160	19160	0
15	20241024	194100	220772480	19160	19160	19160	19160	0
16	20241024	194000	220772480	19160	19160	19160	19160	0
17	20241024	193900	220772480	19160	19160	19160	19160	0
18	20241024	193800	220772480	19160	19160	19160	19160	0
19	20241024	193700	220772480	19160	19160	19160	19160	0
20	20241024	193600	220772480	19160	19160	19160	19160	0
21	20241024	193500	220772480	19160	19160	19160	19160	0
22	20241024	193400	220772480	19160	19160	19160	19160	0
23	20241024	193300	220772480	19160	19160	19160	19160	0
24	20241024	193200	220772480	19160	19160	19160	19160	0
25	20241024	193100	220772480	19160	19160	19160	19160	0
26	20241024	193000	220772480	19160	19160	19160	19160	0
27	20241024	192900	220772480	19160	19160	19160	19160	0
28	20241024	192800	220772480	19160	19160	19160	19160	0
29	20241024	192700	220772480	19160	19160	19160	19160	0
30	20241024	192600	220772480	19160	19160	19160	19160	0
31	20241024	192500	220772480	19160	19160	19160	19160	0
32	20241024	192400	220772480	19160	19160	19160	19160	1250
33	20241024	192300	220772480	19160	19160	19160	19160	0
34	20241024	192200	220772480	19160	19160	19160	19160	0
35	20241024	192100	220772480	19160	19160	19160	19160	0
36	20241024	192000	220772480	19160	19160	19160	19160	0
37	20241024	191900	220772480	19160	19160	19160	19160	0
38	20241024	191800	220772480	19160	19160	19160	19160	0
39	20241024	191700	220772480	19160	19160	19160	19160	0
40	20241024	191600	220772480	19160	19160	19160	19160	0
41	20241024	191500	220772480	19160	19160	19160	19160	0
42	20241024	191400	220772480	19160	19160	19160	19160	0
43	20241024	191300	220772480	19160	19160	19160	19160	0
44	20241024	191200	220772480	19160	19160	19160	19160	0
45	20241024	191100	220772480	19160	19160	19160	19160	0
46	20241024	191000	220772480	19160	19160	19160	19160	0
47	20241024	190900	220772480	19160	19160	19160	19160	0
48	20241024	190800	220772480	19160	19160	19160	19160	0
49	20241024	190700	220772480	19160	19160	19160	19160	0
50	20241024	190600	220772480	19160	19160	19160	19160	0
51	20241024	190500	220772480	19160	19160	19160	19160	0
52	20241024	190400	220772480	19160	19160	19160	19160	0
53	20241024	190300	220772480	19160	19160	19160	19160	0
54	20241024	190200	220772480	19160	19160	19160	19160	0
55	20241024	190100	220772480	19160	19160	19160	19160	0
56	20241024	190000	220772480	19160	19160	19160	19160	0
57	20241024	185900	220772480	19160	19160	19160	19160	0
58	20241024	185800	220772480	19160	19160	19160	19160	0
59	20241024	185700	220772480	19160	19160	19160	19160	0
60	20241024	185600	220772480	19160	19160	19160	19160	0
61	20241024	185500	220772480	19160	19160	19160	19160	0
62	20241024	185400	220772480	19160	19160	19160	19160	1250
63	20241024	185300	220772480	19160	19160	19160	19160	0
64	20241024	185200	220772480	19160	19160	19160	19160	0
65	20241024	185100	220772480	19160	19160	19160	19160	0
66	20241024	185000	220772480	19160	19160	19160	19160	0
67	20241024	184900	220772480	19160	19160	19160	19160	0
68	20241024	184800	220772480	19160	19160	19160	19160	0
69	20241024	184700	220772480	19160	19160	19160	19160	0
70	20241024	184600	220772480	19160	19160	19160	19160	0
71	20241024	184500	220772480	19160	19160	19160	19160	0
72	20241024	184400	220772480	19160	19160	19160	19160	0
73	20241024	184300	220772480	19160	19160	19160	19160	0
74	20241024	184200	220772480	19160	19160	19160	19160	0
75	20241024	184100	220772480	19160	19160	19160	19160	0
76	20241024	184000	220772480	19160	19160	19160	19160	0
77	20241024	183900	220772480	19160	19160	19160	19160	0
78	20241024	183800	220772480	19160	19160	19160	19160	0
79	20241024	183700	220772480	19160	19160	19160	19160	0
80	20241024	183600	220772480	19160	19160	19160	19160	0
81	20241024	183500	220772480	19160	19160	19160	19160	0
82	20241024	183400	220772480	19160	19160	19160	19160	0
83	20241024	183300	220772480	19160	19160	19160	19160	0
84	20241024	183200	220772480	19160	19160	19160	19160	0
85	20241024	183100	220772480	19160	19160	19160	19160	0
86	20241024	183000	220772480	19160	19160	19160	19160	0
87	20241024	182900	220772480	19160	19160	19160	19160	0
88	20241024	182800	220772480	19160	19160	19160	19160	0
89	20241024	182700	220772480	19160	19160	19160	19160	0
90	20241024	182600	220772480	19160	19160	19160	19160	0
91	20241024	182500	220772480	19160	19160	19160	19160	0
92	20241024	182400	220772480	19160	19160	19160	19160	1250
93	20241024	182300	220772480	19160	19160	19160	19160	0
94	20241024	182200	220772480	19160	19160	19160	19160	0
95	20241024	182100	220772480	19160	19160	19160	19160	0
96	20241024	182000	220772480	19160	19160	19160	19160	0
97	20241024	181900	220772480	19160	19160	19160	19160	0
98	20241024	181800	220772480	19160	19160	19160	19160	0
99	20241024	181700	220772480	19160	19160	19160	19160	0
100	20241024	181600	220772480	19160	19160	19160	19160	0
101	20241024	181500	220772480	19160	19160	19160	19160	0
102	20241024	181400	220772480	19160	19160	19160	19160	0
103	20241024	181300	220772480	19160	19160	19160	19160	0
104	20241024	181200	220772480	19160	19160	19160	19160	0
105	20241024	181100	220772480	19160	19160	19160	19160	0
106	20241024	181000	220772480	19160	19160	19160	19160	0
107	20241024	180900	220772480	19160	19160	19160	19160	0
108	20241024	180800	220772480	19160	19160	19160	19160	0
109	20241024	180700	220772480	19160	19160	19160	19160	0
110	20241024	180600	220772480	19160	19160	19160	19160	0
111	20241024	180500	220772480	19160	19160	19160	19160	0
112	20241024	180400	220772480	19160	19160	19160	19160	0
113	20241024	180300	220772480	19160	19160	19160	19160	0
114	20241024	180200	220772480	19160	19160	19160	19160	0
115	20241024	180100	220772480	19160	19160	19160	19160	0
116	20241024	180000	220772480	19160	19160	19160	19160	0
117	20241024	175900	220772480	19160	19160	19160	19160	0
118	20241024	175800	220772480	19160	19160	19160	19160	0
119	20241024	175700	220772480	19160	19160	19160	19160	0
120	20241024	175600	220772480	19160	19160	19160	19160	0
121	20241024	175500	220772480	19160	19160	19160	19160	0
122	20241024	175400	220772480	19160	19160	19160	19160	1250
123	20241024	175300	220772480	19160	19160	19160	19160	0
124	20241024	175200	220772480	19160	19160	19160	19160	0
125	20241024	175100	220772480	19160	19160	19160	19160	0
126	20241024	175000	220772480	19160	19160	19160	19160	0
127	20241024	174900	220772480	19160	19160	19160	19160	0
128	20241024	174800	220772480	19160	19160	19160	19160	0
129	20241024	174700	220772480	19160	19160	19160	19160	0
130	20241024	174600	220772480	19160	19160	19160	19160	0
131	20241024	174500	220772480	19160	19160	19160	19160	0
132	20241024	174400	220772480	19160	19160	19160	19160	0
133	20241024	174300	220772480	19160	19160	19160	19160	0
134	20241024	174200	220772480	19160	19160	19160	19160	0
135	20241024	174100	220772480	19160	19160	19160	19160	0
136	20241024	174000	220772480	19160	19160	19160	19160	0
137	20241024	173900	220772480	19160	19160	19160	19160	0
138	20241024	173800	220772480	19160	19160	19160	19160	0
139	20241024	173700	220772480	19160	19160	19160	19160	0
140	20241024	173600	220772480	19160	19160	19160	19160	0
141	20241024	173500	220772480	19160	19160	19160	19160	0
142	20241024	173400	220772480	19160	19160	19160	19160	0
143	20241024	173300	220772480	19160	19160	19160	19160	0
144	20241024	173200	220772480	19160	19160	19160	19160	0
145	20241024	173100	220772480	19160	19160	19160	19160	0
146	20241024	173000	220772480	19160	19160	19160	19160	0
147	20241024	172900	220772480	19160	19160	19160	19160	0
148	20241024	172800	220772480	19160	19160	19160	19160	0
149	20241024	172700	220772480	19160	19160	19160	19160	0
150	20241024	172600	220772480	19160	19160	19160	19160	0
151	20241024	172500	220772480	19160	19160	19160	19160	0
152	20241024	172400	220772480	19160	19160	19160	19160	1250
153	20241024	172300	220772480	19160	19160	19160	19160	0
154	20241024	172200	220772480	19160	19160	19160	19160	0
155	20241024	172100	220772480	19160	19160	19160	19160	0
156	20241024	172000	220772480	19160	19160	19160	19160	0
157	20241024	171900	220772480	19160	19160	19160	19160	0
158	20241024	171800	220772480	19160	19160	19160	19160	0
159	20241024	171700	220772480	19160	19160	19160	19160	0
160	20241024	171600	220772480	19160	19160	19160	19160	0
161	20241024	171500	220772480	19160	19160	19160	19160	0
162	20241024	171400	220772480	19160	19160	19160	19160	0
163	20241024	171300	220772480	19160	19160	19160	19160	0
164	20241024	171200	220772480	19160	19160	19160	19160	0
165	20241024	171100	220772480	19160	19160	19160	19160	0
166	20241024	171000	220772480	19160	19160	19160	19160	0
167	20241024	170900	220772480	19160	19160	19160	19160	0
168	20241024	170800	220772480	19160	19160	19160	19160	0
169	20241024	170700	220772480	19160	19160	19160	19160	0
170	20241024	170600	220772480	19160	19160	19160	19160	0
171	20241024	170500	220772480	19160	19160	19160	19160	0
172	20241024	170400	220772480	19160	19160	19160	19160	0
173	20241024	170300	220772480	19160	19160	19160	19160	0
174	20241024	170200	220772480	19160	19160	19160	19160	0
175	20241024	170100	220772480	19160	19160	19160	19160	0
176	20241024	170000	220772480	19160	19160	19160	19160	0
177	20241024	165900	220772480	19160	19160	19160	19160	0
178	20241024	165800	220772480	19160	19160	19160	19160	0
179	20241024	165700	220772480	19160	19160	19160	19160	0
180	20241024	165600	220772480	19160	19160	19160	19160	0
181	20241024	165500	220772480	19160	19160	19160	19160	0
182	20241024	165400	220772480	19160	19160	19160	19160	1250
183	20241024	165300	220772480	19160	19160	19160	19160	0
184	20241024	165200	220772480	19160	19160	19160	19160	0
185	20241024	165100	220772480	19160	19160	19160	19160	0
186	20241024	165000	220772480	19160	19160	19160	19160	0
187	20241024	164900	220772480	19160	19160	19160	19160	0
188	20241024	164800	220772480	19160	19160	19160	19160	0
189	20241024	164700	220772480	19160	19160	19160	19160	0
190	20241024	164600	220772480	19160	19160	19160	19160	0
191	20241024	164500	220772480	19160	19160	19160	19160	0
192	20241024	164400	220772480	19160	19160	19160	19160	0
193	20241024	164300	220772480	19160	19160	19160	19160	0
194	20241024	164200	220772480	19160	19160	19160	19160	0
195	20241024	164100	220772480	19160	19160	19160	19160	0
196	20241024	164000	220772480	19160	19160	19160	19160	0
197	20241024	163900	220772480	19160	19160	19160	19160	0
198	20241024	163800	220772480	19160	19160	19160	19160	0
199	20241024	163700	220772480	19160	19160	19160	19160	0
200	20241024	163600	220772480	19160	19160	19160	19160	0
201	20241024	163500	220772480	19160	19160	19160	19160	0
202	20241024	163400	220772480	19160	19160	19160	19160	0
203	20241024	163300	220772480	19160	19160	19160	19160	0
204	20241024	163200	220772480	19160	19160	19160	19160	0
205	20241024	163100	220772480	19160	19160	19160	19160	0
206	20241024	163000	220772480	19160	19160	19160	19160	0
207	20241024	162900	220772480	19160	19160	19160	19160	0
208	20241024	162800	220772480	19160	19160	19160	19160	0
209	20241024	162700	220772480	19160	19160	19160	19160	0
210	20241024	162600	220772480	19160	19160	19160	19160	0
211	20241024	162500	220772480	19160	19160	19160	19160	0
212	20241024	162400	220772480	19160	19160	19160	19160	1250
213	20241024	162300	220772480	19160	19160	19160	19160	0
214	20241024	162200	220772480	19160	19160	19160	19160	0
215	20241024	162100	220772480	19160	19160	19160	19160	0
216	20241024	162000	220772480	19160	19160	19160	19160	0
217	20241024	161900	220772480	19160	19160	19160	19160	0
218	20241024	161800	220772480	19160	19160	19160	19160	0
219	20241024	161700	220772480	19160	19160	19160	19160	0
220	20241024	161600	220772480	19160	19160	19160	19160	0
221	20241024	161500	220772480	19160	19160	19160	19160	0
222	20241024	161400	220772480	19160	19160	19160	19160	0
223	20241024	161300	220772480	19160	19160	19160	19160	0
224	20241024	161200	220772480	19160	19160	19160	19160	0
225	20241024	161100	220772480	19160	19160	19160	19160	0
226	20241024	161000	220772480	19160	19160	19160	19160	0
227	20241024	160900	220772480	19160	19160	19160	19160	0
228	20241024	160800	220772480	19160	19160	19160	19160	0
229	20241024	160700	220772480	19160	19160	19160	19160	0
230	20241024	160600	220772480	19160	19160	19160	19160	0
231	20241024	160500	220772480	19160	19160	19160	19160	0
232	20241024	160400	220772480	19160	19160	19160	19160	0
233	20241024	160300	220772480	19160	19160	19160	19160	0
234	20241024	160200	220772480	19160	19160	19160	19160	0
235	20241024	160100	220772480	19160	19160	19160	19160	0
236	20241024	160000	220772480	19160	19160	19160	19160	0
237	20241024	155900	220772480	19160	19160	19160	19160	0
238	20241024	155800	220772480	19160	19160	19160	19160	0
239	20241024	155700	220772480	19160	19160	19160	19160	0
240	20241024	155600	220772480	19160	19160	19160	19160	0
241	20241024	155500	220772480	19160	19160	19160	19160	0
242	20241024	155400	220772480	19160	19160	19160	19160	1250
243	20241024	155300	220772480	19160	19160	19160	19160	0
244	20241024	155200	220772480	19160	19160	19160	19160	0
245	20241024	155100	220772480	19160	19160	19160	19160	0
246	20241024	155000	220772480	19160	19160	19160	19160	0
247	20241024	154900	220772480	19160	19160	19160	19160	0
248	20241024	154800	220772480	19160	19160	19160	19160	0
249	20241024	154700	220772480	19160	19160	19160	19160	0
250	20241024	154600	220772480	19160	19160	19160	19160	0
251	20241024	154500	220772480	19160	19160	19160	19160	0
252	20241024	154400	220772480	19160	19160	19160	19160	0
253	20241024	154300	220772480	19160	19160	19160	19160	0
254	20241024	154200	220772480	19160	19160	19160	19160	0
255	20241024	154100	220772480	19160	19160	19160	19160	0
256	20241024	154000	220772480	19160	19160	19160	19160	0
257	20241024	153900	220772480	19160	19160	19160	19160	0
258	20241024	153800	220772480	19160	19160	19160	19160	0
259	20241024	153700	220772480	19160	19160	19160	19160	0
260	20241024	153600	220772480	19160	19160	19160	19160	0
261	20241024	153500	220772480	19160	19160	19160	19160	0
262	20241024	153400	220772480	19160	19160	19160	19160	0
263	20241024	153300	220772480	19160	19160	19160	19160	0
264	20241024	153200	220772480	19160	19160	19160	19160	0
265	20241024	153100	220772480	19160	19160	19160	19160	0
266	20241024	153000	220772480	19160	19160	19160	19160	1250
267	20241024	152900	196822480	19130	19130	19130	19130	0
268	20241024	152800	196822480	19130	19130	19130	19130	0
269	20241024	152700	196822480	19130	19130	19130	19130	0
270	20241024	152600	196822480	19130	19130	19130	19130	0
271	20241024	152500	196822480	19130	19130	19130	19130	0
272	20241024	152400	196822480	19130	19130	19130	19130	0
273	20241024	152300	196822480	19130	19130	19130	19130	0
274	20241024	152200	196822480	19130	19130	19130	19130	0
275	20241024	152100	196822480	19130	19130	19130	19130	0
276	20241024	152000	196822480	19130	19130	19130	19130	0
277	20241024	151900	196822480	19130	19200	19210	19130	281
278	20241024	151800	191429650	19200	19200	19200	19200	32
279	20241024	151700	190815250	19210	19200	19210	19140	247
280	20241024	151600	186078650	19190	19180	19190	19130	207
281	20241024	151500	182108630	19130	19180	19180	19130	27
282	20241024	151400	181591610	19190	19140	19200	19130	68
283	20241024	151300	180289280	19200	19200	19200	19140	22
284	20241024	151200	179867000	19200	19200	19200	19200	20
285	20241024	151100	179483000	19150	19170	19170	19150	75
286	20241024	151000	178046500	19220	19220	19220	19220	0
287	20241024	150900	178046500	19220	19220	19220	19220	0
288	20241024	150800	178046500	19220	19220	19220	19220	10
289	20241024	150700	177854300	19220	19220	19220	19220	0
290	20241024	150600	177854300	19220	19190	19220	19180	30
291	20241024	150500	177278400	19220	19220	19220	19220	0
292	20241024	150400	177278400	19220	19220	19220	19220	10
293	20241024	150300	177086200	19170	19170	19170	19170	0
294	20241024	150200	177086200	19170	19170	19170	19170	0
295	20241024	150100	177086200	19170	19170	19170	19170	95
296	20241024	150000	175265050	19160	19150	19160	19150	101
297	20241024	145900	173330890	19150	19150	19150	19150	229
298	20241024	145800	168945540	19150	19150	19150	19150	3
299	20241024	145700	168888090	19150	19150	19150	19150	124
300	20241024	145600	166513490	19170	19170	19170	19170	50
301	20241024	145500	165554990	19210	19210	19210	19210	0
302	20241024	145400	165554990	19210	19210	19210	19210	0
303	20241024	145300	165554990	19210	19210	19210	19210	0
304	20241024	145200	165554990	19210	19210	19210	19210	0
305	20241024	145100	165554990	19210	19210	19210	19210	0
306	20241024	145000	165554990	19210	19210	19210	19210	65
307	20241024	144900	164306340	19170	19170	19170	19170	0
308	20241024	144800	164306340	19170	19170	19170	19170	0
309	20241024	144700	164306340	19170	19170	19170	19170	0
310	20241024	144600	164306340	19170	19170	19170	19170	0
311	20241024	144500	164306340	19170	19170	19170	19170	0
312	20241024	144400	164306340	19170	19160	19170	19160	5
313	20241024	144300	164210520	19150	19150	19150	19150	118
314	20241024	144200	161950820	19150	19150	19150	19150	0
315	20241024	144100	161950820	19150	19160	19160	19150	163
316	20241024	144000	158828370	19170	19170	19170	19170	47
317	20241024	143900	157927380	19170	19170	19170	19170	0
318	20241024	143800	157927380	19170	19170	19170	19170	2
319	20241024	143700	157889040	19140	19140	19140	19140	0
320	20241024	143600	157889040	19140	19140	19140	19140	0
321	20241024	143500	157889040	19140	19140	19140	19140	0
322	20241024	143400	157889040	19140	19140	19140	19140	54
323	20241024	143300	156855480	19150	19180	19180	19150	505
324	20241024	143200	147176490	19250	19250	19250	19250	0
325	20241024	143100	147176490	19250	19250	19250	19250	0
326	20241024	143000	147176490	19250	19250	19250	19250	0
327	20241024	142900	147176490	19250	19250	19250	19250	0
328	20241024	142800	147176490	19250	19250	19250	19250	0
329	20241024	142700	147176490	19250	19250	19250	19250	1
330	20241024	142600	147157240	19230	19230	19230	19230	1
331	20241024	142500	147138010	19180	19180	19180	19180	0
332	20241024	142400	147138010	19180	19210	19210	19180	10
333	20241024	142300	146946150	19170	19170	19170	19170	0
334	20241024	142200	146946150	19170	19170	19170	19170	0
335	20241024	142100	146946150	19170	19180	19180	19170	173
336	20241024	142000	143628210	19180	19190	19190	19180	122
337	20241024	141900	141287290	19190	19200	19200	19190	83
338	20241024	141800	139694370	19200	19200	19200	19200	64
339	20241024	141700	138465570	19200	19200	19200	19200	0
340	20241024	141600	138465570	19200	19200	19200	19200	0
341	20241024	141500	138465570	19200	19200	19200	19200	7
342	20241024	141400	138331170	19260	19260	19260	19260	0
343	20241024	141300	138331170	19260	19260	19260	19260	0
344	20241024	141200	138331170	19260	19260	19260	19260	0
345	20241024	141100	138331170	19260	19260	19260	19260	0
346	20241024	141000	138331170	19260	19260	19260	19260	0
347	20241024	140900	138331170	19260	19260	19260	19260	1
348	20241024	140800	138311910	19200	19200	19200	19200	0
349	20241024	140700	138311910	19200	19200	19200	19200	0
350	20241024	140600	138311910	19200	19210	19210	19200	227
351	20241024	140500	133951510	19280	19280	19280	19280	0
352	20241024	140400	133951510	19280	19280	19280	19280	0
353	20241024	140300	133951510	19280	19280	19280	19280	0
354	20241024	140200	133951510	19280	19280	19280	19280	0
355	20241024	140100	133951510	19280	19280	19280	19280	0
356	20241024	140000	133951510	19280	19280	19280	19280	0
357	20241024	135900	133951510	19280	19280	19280	19280	0
358	20241024	135800	133951510	19280	19280	19280	19280	0
359	20241024	135700	133951510	19280	19280	19280	19280	0
360	20241024	135600	133951510	19280	19280	19280	19280	0
361	20241024	135500	133951510	19280	19280	19280	19280	0
362	20241024	135400	133951510	19280	19280	19280	19280	0
363	20241024	135300	133951510	19280	19280	19280	19280	0
364	20241024	135200	133951510	19280	19280	19280	19280	0
365	20241024	135100	133951510	19280	19280	19280	19280	1
366	20241024	135000	133932230	19250	19250	19250	19250	0
367	20241024	134900	133932230	19250	19250	19250	19250	0
368	20241024	134800	133932230	19250	19250	19250	19250	0
369	20241024	134700	133932230	19250	19250	19250	19250	2
370	20241024	134600	133893730	19210	19210	19210	19210	0
371	20241024	134500	133893730	19210	19210	19210	19210	0
372	20241024	134400	133893730	19210	19210	19210	19210	0
373	20241024	134300	133893730	19210	19210	19210	19210	0
374	20241024	134200	133893730	19210	19210	19210	19210	0
375	20241024	134100	133893730	19210	19210	19210	19210	56
376	20241024	134000	132817970	19280	19210	19280	19210	119
377	20241024	133900	130531910	19210	19210	19210	19210	0
378	20241024	133800	130531910	19210	19210	19210	19210	0
379	20241024	133700	130531910	19210	19210	19210	19210	0
380	20241024	133600	130531910	19210	19210	19210	19210	0
381	20241024	133500	130531910	19210	19210	19210	19210	0
382	20241024	133400	130531910	19210	19210	19210	19210	2
383	20241024	133300	130493490	19280	19270	19280	19270	100
384	20241024	133200	128565570	19270	19270	19270	19270	0
385	20241024	133100	128565570	19270	19270	19270	19270	0
386	20241024	133000	128565570	19270	19260	19270	19260	60
387	20241024	132900	127409820	19270	19270	19270	19270	0
388	20241024	132800	127409820	19270	19270	19270	19270	0
389	20241024	132700	127409820	19270	19270	19270	19270	0
390	20241024	132600	127409820	19270	19270	19270	19270	0
391	20241024	132500	127409820	19270	19270	19270	19270	0
392	20241024	132400	127409820	19270	19270	19270	19270	0
393	20241024	132300	127409820	19270	19270	19270	19270	0
394	20241024	132200	127409820	19270	19270	19270	19270	0
395	20241024	132100	127409820	19270	19270	19270	19270	0
396	20241024	132000	127409820	19270	19270	19270	19270	0
397	20241024	131900	127409820	19270	19270	19270	19270	0
398	20241024	131800	127409820	19270	19270	19270	19270	0
399	20241024	131700	127409820	19270	19270	19270	19270	0
400	20241024	131600	127409820	19270	19270	19270	19270	0
401	20241024	131500	127409820	19270	19270	19270	19270	0
402	20241024	131400	127409820	19270	19270	19270	19270	0
403	20241024	131300	127409820	19270	19270	19270	19270	0
404	20241024	131200	127409820	19270	19270	19270	19270	0
405	20241024	131100	127409820	19270	19270	19270	19270	0
406	20241024	131000	127409820	19270	19270	19270	19270	0
407	20241024	130900	127409820	19270	19270	19270	19270	0
408	20241024	130800	127409820	19270	19270	19270	19270	0
409	20241024	130700	127409820	19270	19270	19270	19270	0
410	20241024	130600	127409820	19270	19270	19270	19270	0
411	20241024	130500	127409820	19270	19270	19270	19270	0
412	20241024	130400	127409820	19270	19270	19270	19270	4
413	20241024	130300	127332740	19270	19270	19270	19270	0
414	20241024	130200	127332740	19270	19270	19270	19270	0
415	20241024	130100	127332740	19270	19270	19270	19270	0
416	20241024	130000	127332740	19270	19270	19270	19270	0
417	20241024	125900	127332740	19270	19270	19270	19270	1
418	20241024	125800	127313470	19200	19200	19200	19200	7
419	20241024	125700	127179070	19270	19270	19270	19270	0
420	20241024	125600	127179070	19270	19270	19270	19270	0
421	20241024	125500	127179070	19270	19270	19270	19270	0
422	20241024	125400	127179070	19270	19270	19270	19270	0
423	20241024	125300	127179070	19270	19270	19270	19270	0
424	20241024	125200	127179070	19270	19270	19270	19270	1
425	20241024	125100	127159800	19310	19310	19310	19310	0
426	20241024	125000	127159800	19310	19310	19310	19310	0
427	20241024	124900	127159800	19310	19310	19310	19310	0
428	20241024	124800	127159800	19310	19310	19310	19310	0
429	20241024	124700	127159800	19310	19310	19310	19310	0
430	20241024	124600	127159800	19310	19310	19310	19310	0
431	20241024	124500	127159800	19310	19310	19310	19310	0
432	20241024	124400	127159800	19310	19310	19310	19310	0
433	20241024	124300	127159800	19310	19310	19310	19310	0
434	20241024	124200	127159800	19310	19310	19310	19310	0
435	20241024	124100	127159800	19310	19310	19310	19310	0
436	20241024	124000	127159800	19310	19310	19310	19310	0
437	20241024	123900	127159800	19310	19310	19310	19310	0
438	20241024	123800	127159800	19310	19310	19310	19310	0
439	20241024	123700	127159800	19310	19310	19310	19310	0
440	20241024	123600	127159800	19310	19310	19310	19310	0
441	20241024	123500	127159800	19310	19310	19310	19310	0
442	20241024	123400	127159800	19310	19310	19310	19310	0
443	20241024	123300	127159800	19310	19310	19310	19310	0
444	20241024	123200	127159800	19310	19310	19310	19310	0
445	20241024	123100	127159800	19310	19310	19310	19310	0
446	20241024	123000	127159800	19310	19310	19310	19310	0
447	20241024	122900	127159800	19310	19310	19310	19310	1
448	20241024	122800	127140490	19190	19190	19190	19190	0
449	20241024	122700	127140490	19190	19190	19190	19190	0
450	20241024	122600	127140490	19190	19200	19200	19190	22
451	20241024	122500	126718260	19250	19250	19250	19250	1
452	20241024	122400	126699010	19310	19310	19310	19310	0
453	20241024	122300	126699010	19310	19310	19310	19310	2
454	20241024	122200	126660390	19190	19190	19190	19190	7
455	20241024	122100	126526060	19310	19310	19310	19310	1
456	20241024	122000	126506750	19200	19200	19200	19200	20
457	20241024	121900	126122750	19200	19200	19200	19200	0
458	20241024	121800	126122750	19200	19200	19200	19200	0
459	20241024	121700	126122750	19200	19200	19200	19200	0
460	20241024	121600	126122750	19200	19200	19200	19200	0
461	20241024	121500	126122750	19200	19200	19200	19200	0
462	20241024	121400	126122750	19200	19200	19200	19200	0
463	20241024	121300	126122750	19200	19200	19200	19200	0
464	20241024	121200	126122750	19200	19200	19200	19200	20
465	20241024	121100	125738750	19190	19190	19190	19190	0
466	20241024	121000	125738750	19190	19190	19190	19190	0
467	20241024	120900	125738750	19190	19210	19210	19190	27
468	20241024	120800	125220300	19220	19230	19230	19220	2
469	20241024	120700	125181850	19240	19250	19250	19240	2
470	20241024	120600	125143360	19220	19220	19220	19220	0
471	20241024	120500	125143360	19220	19220	19220	19220	0
472	20241024	120400	125143360	19220	19220	19220	19220	0
473	20241024	120300	125143360	19220	19220	19220	19220	298
474	20241024	120200	119415800	19310	19310	19310	19310	0
475	20241024	120100	119415800	19310	19310	19310	19310	0
476	20241024	120000	119415800	19310	19310	19310	19310	0
477	20241024	115900	119415800	19310	19310	19310	19310	0
478	20241024	115800	119415800	19310	19310	19310	19310	0
479	20241024	115700	119415800	19310	19300	19310	19300	3
480	20241024	115600	119357880	19230	19230	19230	19230	0
481	20241024	115500	119357880	19230	19230	19230	19230	0
482	20241024	115400	119357880	19230	19230	19230	19230	113
483	20241024	115300	117184890	19200	19200	19200	19200	2
484	20241024	115200	117146490	19210	19210	19210	19210	2
485	20241024	115100	117108070	19220	19220	19220	19220	2
486	20241024	115000	117069630	19230	19230	19230	19230	0
487	20241024	114900	117069630	19230	19230	19230	19230	0
488	20241024	114800	117069630	19230	19230	19230	19230	0
489	20241024	114700	117069630	19230	19230	19230	19230	0
490	20241024	114600	117069630	19230	19230	19230	19230	0
491	20241024	114500	117069630	19230	19230	19230	19230	0
492	20241024	114400	117069630	19230	19230	19230	19230	0
493	20241024	114300	117069630	19230	19230	19230	19230	0
494	20241024	114200	117069630	19230	19230	19230	19230	13
495	20241024	114100	116819640	19240	19240	19240	19240	0
496	20241024	114000	116819640	19240	19240	19240	19240	27
497	20241024	113900	116300160	19240	19240	19240	19240	0
498	20241024	113800	116300160	19240	19240	19240	19240	0
499	20241024	113700	116300160	19240	19240	19240	19240	0
500	20241024	113600	116300160	19240	19240	19240	19240	0
501	20241024	113500	116300160	19240	19240	19240	19240	0
502	20241024	113400	116300160	19240	19240	19240	19240	0
503	20241024	113300	116300160	19240	19240	19240	19240	0
504	20241024	113200	116300160	19240	19240	19240	19230	207
505	20241024	113100	112317500	19180	19190	19190	19180	149
506	20241024	113000	109459330	19190	19190	19190	19190	5
507	20241024	112900	109363380	19190	19190	19190	19190	24
508	20241024	112800	108902820	19190	19190	19190	19190	0
509	20241024	112700	108902820	19190	19190	19190	19190	0
510	20241024	112600	108902820	19190	19190	19190	19190	0
511	20241024	112500	108902820	19190	19190	19190	19190	0
512	20241024	112400	108902820	19190	19200	19200	19190	110
513	20241024	112300	106791300	19200	19200	19200	19200	0
514	20241024	112200	106791300	19200	19200	19200	19200	0
515	20241024	112100	106791300	19200	19200	19200	19200	0
516	20241024	112000	106791300	19200	19200	19200	19200	0
517	20241024	111900	106791300	19200	19200	19200	19200	87
518	20241024	111800	105120900	19200	19200	19200	19200	26
519	20241024	111700	104621700	19320	19320	19320	19320	1
520	20241024	111600	104602380	19200	19200	19200	19200	0
521	20241024	111500	104602380	19200	19200	19200	19200	0
522	20241024	111400	104602380	19200	19200	19200	19200	0
523	20241024	111300	104602380	19200	19200	19200	19200	0
524	20241024	111200	104602380	19200	19200	19200	19200	0
525	20241024	111100	104602380	19200	19200	19200	19200	0
526	20241024	111000	104602380	19200	19200	19200	19200	0
527	20241024	110900	104602380	19200	19200	19200	19200	0
528	20241024	110800	104602380	19200	19320	19320	19200	26
529	20241024	110700	104103060	19210	19220	19220	19210	154
530	20241024	110600	101144700	19210	19220	19220	19210	200
531	20241024	110500	97301700	19330	19310	19330	19220	111
532	20241024	110400	95166300	19330	19330	19330	19320	3
533	20241024	110300	95108320	19400	19400	19400	19400	0
534	20241024	110200	95108320	19400	19400	19400	19400	0
535	20241024	110100	95108320	19400	19400	19400	19400	0
536	20241024	110000	95108320	19400	19400	19400	19400	0
537	20241024	105900	95108320	19400	19400	19400	19400	0
538	20241024	105800	95108320	19400	19310	19400	19310	710
539	20241024	105700	81387930	19310	19310	19310	19310	0
540	20241024	105600	81387930	19310	19260	19310	19250	4
541	20241024	105500	81310860	19310	19310	19310	19310	0
542	20241024	105400	81310860	19310	19310	19310	19310	0
543	20241024	105300	81310860	19310	19310	19310	19310	0
544	20241024	105200	81310860	19310	19310	19310	19310	0
545	20241024	105100	81310860	19310	19250	19310	19250	106
546	20241024	105000	79269100	19310	19310	19310	19210	720
547	20241024	104900	65372740	19310	19310	19310	19310	0
548	20241024	104800	65372740	19310	19310	19310	19310	0
549	20241024	104700	65372740	19310	19310	19310	19310	0
550	20241024	104600	65372740	19310	19310	19310	19310	0
551	20241024	104500	65372740	19310	19300	19310	19300	12
552	20241024	104400	65141120	19310	19310	19310	19310	0
553	20241024	104300	65141120	19310	19310	19310	19310	0
554	20241024	104200	65141120	19310	19310	19310	19310	0
555	20241024	104100	65141120	19310	19310	19310	19310	0
556	20241024	104000	65141120	19310	19310	19310	19310	0
557	20241024	103900	65141120	19310	19270	19310	19270	227
558	20241024	103800	60764990	19270	19270	19270	19270	0
559	20241024	103700	60764990	19270	19270	19270	19270	0
560	20241024	103600	60764990	19270	19270	19270	19270	0
561	20241024	103500	60764990	19270	19270	19270	19270	0
562	20241024	103400	60764990	19270	19270	19270	19270	1
563	20241024	103300	60745720	19270	19270	19270	19270	0
564	20241024	103200	60745720	19270	19270	19270	19270	0
565	20241024	103100	60745720	19270	19270	19270	19270	0
566	20241024	103000	60745720	19270	19270	19270	19270	0
567	20241024	102900	60745720	19270	19270	19270	19270	0
568	20241024	102800	60745720	19270	19270	19270	19270	0
569	20241024	102700	60745720	19270	19270	19270	19270	0
570	20241024	102600	60745720	19270	19220	19270	19220	74
571	20241024	102500	59322690	19220	19220	19220	19220	0
572	20241024	102400	59322690	19220	19220	19220	19220	0
573	20241024	102300	59322690	19220	19220	19220	19220	12
574	20241024	102200	59092050	19220	19220	19220	19220	0
575	20241024	102100	59092050	19220	19220	19220	19220	0
576	20241024	102000	59092050	19220	19220	19220	19220	0
577	20241024	101900	59092050	19220	19210	19220	19190	531
578	20241024	101800	48896980	19220	19220	19220	19220	22
579	20241024	101700	48474140	19250	19220	19250	19220	12
580	20241024	101600	48243440	19260	19260	19260	19260	0
581	20241024	101500	48243440	19260	19260	19260	19260	0
582	20241024	101400	48243440	19260	19260	19260	19260	0
583	20241024	101300	48243440	19260	19260	19260	19260	0
584	20241024	101200	48243440	19260	19260	19260	19260	0
585	20241024	101100	48243440	19260	19260	19260	19260	0
586	20241024	101000	48243440	19260	19260	19260	19260	0
587	20241024	100900	48243440	19260	19230	19260	19220	63
588	20241024	100800	47032040	19260	19260	19260	19260	1
589	20241024	100700	47012780	19260	19230	19260	19230	21
590	20241024	100600	46608830	19230	19230	19230	19230	0
591	20241024	100500	46608830	19230	19230	19230	19230	1
592	20241024	100400	46589600	19260	19260	19260	19260	0
593	20241024	100300	46589600	19260	19260	19260	19260	0
594	20241024	100200	46589600	19260	19260	19260	19260	0
595	20241024	100100	46589600	19260	19230	19260	19230	98
596	20241024	100000	44705030	19240	19260	19260	19240	17
597	20241024	095900	44377710	19260	19260	19260	19260	0
598	20241024	095800	44377710	19260	19260	19260	19260	0
599	20241024	095700	44377710	19260	19260	19260	19260	0
600	20241024	095600	44377710	19260	19230	19260	19230	10
601	20241024	095500	44185350	19260	19260	19260	19260	0
602	20241024	095400	44185350	19260	19260	19260	19260	0
603	20241024	095300	44185350	19260	19260	19260	19260	0
604	20241024	095200	44185350	19260	19260	19260	19260	0
605	20241024	095100	44185350	19260	19260	19260	19260	0
606	20241024	095000	44185350	19260	19260	19260	19260	0
607	20241024	094900	44185350	19260	19260	19260	19260	0
608	20241024	094800	44185350	19260	19260	19260	19260	0
609	20241024	094700	44185350	19260	19260	19260	19260	0
610	20241024	094600	44185350	19260	19260	19260	19260	0
611	20241024	094500	44185350	19260	19260	19260	19260	0
612	20241024	094400	44185350	19260	19230	19260	19230	40
613	20241024	094300	43415910	19250	19230	19250	19230	5
614	20241024	094200	43319740	19230	19180	19230	19160	152
615	20241024	094100	40404250	19230	19230	19230	19230	2
616	20241024	094000	40365790	19240	19240	19240	19240	0
617	20241024	093900	40365790	19240	19240	19240	19240	0
618	20241024	093800	40365790	19240	19240	19240	19240	0
619	20241024	093700	40365790	19240	19240	19240	19240	1
620	20241024	093600	40346550	19250	19160	19250	19150	117
621	20241024	093500	38104100	19270	19270	19270	19270	0
622	20241024	093400	38104100	19270	19270	19270	19270	0
623	20241024	093300	38104100	19270	19270	19270	19270	0
624	20241024	093200	38104100	19270	19270	19270	19270	0
625	20241024	093100	38104100	19270	19270	19270	19270	0
626	20241024	093000	38104100	19270	19210	19270	19160	392
627	20241024	092900	30582680	19270	19270	19270	19270	0
628	20241024	092800	30582680	19270	19230	19270	19220	230
629	20241024	092700	26159760	19270	19270	19270	19270	5
630	20241024	092600	26063410	19230	19230	19230	19230	334
631	20241024	092500	19640590	19270	19270	19270	19270	0
632	20241024	092400	19640590	19270	19270	19270	19270	0
633	20241024	092300	19640590	19270	19240	19270	19240	9
634	20241024	092200	19467400	19310	19310	19310	19310	0
635	20241024	092100	19467400	19310	19310	19310	19310	0
636	20241024	092000	19467400	19310	19310	19310	19310	0
637	20241024	091900	19467400	19310	19280	19310	19240	623
638	20241024	091800	7472610	19310	19280	19310	19270	9
639	20241024	091700	7299070	19290	19310	19310	19290	10
640	20241024	091600	7106120	19320	19330	19410	19320	3
641	20241024	091500	7048060	19410	19410	19410	19410	0
642	20241024	091400	7048060	19410	19400	19410	19400	16
643	20241024	091300	6737640	19400	19400	19400	19400	0
644	20241024	091200	6737640	19400	19360	19400	19360	77
645	20241024	091100	5246740	19370	19370	19370	19370	0
646	20241024	091000	5246740	19370	19370	19370	19370	0
647	20241024	090900	5246740	19370	19370	19370	19370	0
648	20241024	090800	5246740	19370	19370	19370	19370	0
649	20241024	090700	5246740	19370	19240	19380	19240	65
650	20241024	090600	3994340	19390	19390	19390	19390	0
651	20241024	090500	3994340	19390	19390	19390	19390	0
652	20241024	090400	3994340	19390	19390	19390	19390	0
653	20241024	090300	3994340	19390	19390	19390	19390	0
654	20241024	090200	3994340	19390	19390	19390	19390	0
655	20241024	090100	3994340	19390	19390	19390	19390	0
656	20241024	090000	3994340	19390	19390	19390	19390	206