KissMeData/267290/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205900	98340650	18950	18950	18950	18950	25
3	20241002	205800	98340650	18950	18950	18950	18950	0
4	20241002	205700	98340650	18950	18950	18950	18950	0
5	20241002	205600	98340650	18950	18950	18950	18950	0
6	20241002	205500	98340650	18950	18950	18950	18950	0
7	20241002	205400	98340650	18950	18950	18950	18950	0
8	20241002	205300	98340650	18950	18950	18950	18950	0
9	20241002	205200	98340650	18950	18950	18950	18950	0
10	20241002	205100	98340650	18950	18950	18950	18950	0
11	20241002	205000	98340650	18950	18950	18950	18950	0
12	20241002	204900	98340650	18950	18950	18950	18950	0
13	20241002	204800	98340650	18950	18950	18950	18950	0
14	20241002	204700	98340650	18950	18950	18950	18950	0
15	20241002	204600	98340650	18950	18950	18950	18950	0
16	20241002	204500	98340650	18950	18950	18950	18950	0
17	20241002	204400	98340650	18950	18950	18950	18950	0
18	20241002	204300	98340650	18950	18950	18950	18950	0
19	20241002	204200	98340650	18950	18950	18950	18950	0
20	20241002	204100	98340650	18950	18950	18950	18950	0
21	20241002	204000	98340650	18950	18950	18950	18950	0
22	20241002	203900	98340650	18950	18950	18950	18950	0
23	20241002	203800	98340650	18950	18950	18950	18950	0
24	20241002	203700	98340650	18950	18950	18950	18950	0
25	20241002	203600	98340650	18950	18950	18950	18950	0
26	20241002	203500	98340650	18950	18950	18950	18950	0
27	20241002	203400	98340650	18950	18950	18950	18950	0
28	20241002	203300	98340650	18950	18950	18950	18950	0
29	20241002	203200	98340650	18950	18950	18950	18950	0
30	20241002	203100	98340650	18950	18950	18950	18950	0
31	20241002	203000	98340650	18950	18950	18950	18950	0
32	20241002	202900	98340650	18950	18950	18950	18950	25
33	20241002	202800	98340650	18950	18950	18950	18950	0
34	20241002	202700	98340650	18950	18950	18950	18950	0
35	20241002	202600	98340650	18950	18950	18950	18950	0
36	20241002	202500	98340650	18950	18950	18950	18950	0
37	20241002	202400	98340650	18950	18950	18950	18950	0
38	20241002	202300	98340650	18950	18950	18950	18950	0
39	20241002	202200	98340650	18950	18950	18950	18950	0
40	20241002	202100	98340650	18950	18950	18950	18950	0
41	20241002	202000	98340650	18950	18950	18950	18950	0
42	20241002	201900	98340650	18950	18950	18950	18950	0
43	20241002	201800	98340650	18950	18950	18950	18950	0
44	20241002	201700	98340650	18950	18950	18950	18950	0
45	20241002	201600	98340650	18950	18950	18950	18950	0
46	20241002	201500	98340650	18950	18950	18950	18950	0
47	20241002	201400	98340650	18950	18950	18950	18950	0
48	20241002	201300	98340650	18950	18950	18950	18950	0
49	20241002	201200	98340650	18950	18950	18950	18950	0
50	20241002	201100	98340650	18950	18950	18950	18950	0
51	20241002	201000	98340650	18950	18950	18950	18950	0
52	20241002	200900	98340650	18950	18950	18950	18950	0
53	20241002	200800	98340650	18950	18950	18950	18950	0
54	20241002	200700	98340650	18950	18950	18950	18950	0
55	20241002	200600	98340650	18950	18950	18950	18950	0
56	20241002	200500	98340650	18950	18950	18950	18950	0
57	20241002	200400	98340650	18950	18950	18950	18950	0
58	20241002	200300	98340650	18950	18950	18950	18950	0
59	20241002	200200	98340650	18950	18950	18950	18950	0
60	20241002	200100	98340650	18950	18950	18950	18950	0
61	20241002	200000	98340650	18950	18950	18950	18950	0
62	20241002	195900	98340650	18950	18950	18950	18950	25
63	20241002	195800	98340650	18950	18950	18950	18950	0
64	20241002	195700	98340650	18950	18950	18950	18950	0
65	20241002	195600	98340650	18950	18950	18950	18950	0
66	20241002	195500	98340650	18950	18950	18950	18950	0
67	20241002	195400	98340650	18950	18950	18950	18950	0
68	20241002	195300	98340650	18950	18950	18950	18950	0
69	20241002	195200	98340650	18950	18950	18950	18950	0
70	20241002	195100	98340650	18950	18950	18950	18950	0
71	20241002	195000	98340650	18950	18950	18950	18950	0
72	20241002	194900	98340650	18950	18950	18950	18950	0
73	20241002	194800	98340650	18950	18950	18950	18950	0
74	20241002	194700	98340650	18950	18950	18950	18950	0
75	20241002	194600	98340650	18950	18950	18950	18950	0
76	20241002	194500	98340650	18950	18950	18950	18950	0
77	20241002	194400	98340650	18950	18950	18950	18950	0
78	20241002	194300	98340650	18950	18950	18950	18950	0
79	20241002	194200	98340650	18950	18950	18950	18950	0
80	20241002	194100	98340650	18950	18950	18950	18950	0
81	20241002	194000	98340650	18950	18950	18950	18950	0
82	20241002	193900	98340650	18950	18950	18950	18950	0
83	20241002	193800	98340650	18950	18950	18950	18950	0
84	20241002	193700	98340650	18950	18950	18950	18950	0
85	20241002	193600	98340650	18950	18950	18950	18950	0
86	20241002	193500	98340650	18950	18950	18950	18950	0
87	20241002	193400	98340650	18950	18950	18950	18950	0
88	20241002	193300	98340650	18950	18950	18950	18950	0
89	20241002	193200	98340650	18950	18950	18950	18950	0
90	20241002	193100	98340650	18950	18950	18950	18950	0
91	20241002	193000	98340650	18950	18950	18950	18950	0
92	20241002	192900	98340650	18950	18950	18950	18950	25
93	20241002	192800	98340650	18950	18950	18950	18950	0
94	20241002	192700	98340650	18950	18950	18950	18950	0
95	20241002	192600	98340650	18950	18950	18950	18950	0
96	20241002	192500	98340650	18950	18950	18950	18950	0
97	20241002	192400	98340650	18950	18950	18950	18950	0
98	20241002	192300	98340650	18950	18950	18950	18950	0
99	20241002	192200	98340650	18950	18950	18950	18950	0
100	20241002	192100	98340650	18950	18950	18950	18950	0
101	20241002	192000	98340650	18950	18950	18950	18950	0
102	20241002	191900	98340650	18950	18950	18950	18950	0
103	20241002	191800	98340650	18950	18950	18950	18950	0
104	20241002	191700	98340650	18950	18950	18950	18950	0
105	20241002	191600	98340650	18950	18950	18950	18950	0
106	20241002	191500	98340650	18950	18950	18950	18950	0
107	20241002	191400	98340650	18950	18950	18950	18950	0
108	20241002	191300	98340650	18950	18950	18950	18950	0
109	20241002	191200	98340650	18950	18950	18950	18950	0
110	20241002	191100	98340650	18950	18950	18950	18950	0
111	20241002	191000	98340650	18950	18950	18950	18950	0
112	20241002	190900	98340650	18950	18950	18950	18950	0
113	20241002	190800	98340650	18950	18950	18950	18950	0
114	20241002	190700	98340650	18950	18950	18950	18950	0
115	20241002	190600	98340650	18950	18950	18950	18950	0
116	20241002	190500	98340650	18950	18950	18950	18950	0
117	20241002	190400	98340650	18950	18950	18950	18950	0
118	20241002	190300	98340650	18950	18950	18950	18950	0
119	20241002	190200	98340650	18950	18950	18950	18950	0
120	20241002	190100	98340650	18950	18950	18950	18950	0
121	20241002	190000	98340650	18950	18950	18950	18950	0
122	20241002	185900	98340650	18950	18950	18950	18950	25
123	20241002	185800	98340650	18950	18950	18950	18950	0
124	20241002	185700	98340650	18950	18950	18950	18950	0
125	20241002	185600	98340650	18950	18950	18950	18950	0
126	20241002	185500	98340650	18950	18950	18950	18950	0
127	20241002	185400	98340650	18950	18950	18950	18950	0
128	20241002	185300	98340650	18950	18950	18950	18950	0
129	20241002	185200	98340650	18950	18950	18950	18950	0
130	20241002	185100	98340650	18950	18950	18950	18950	0
131	20241002	185000	98340650	18950	18950	18950	18950	0
132	20241002	184900	98340650	18950	18950	18950	18950	0
133	20241002	184800	98340650	18950	18950	18950	18950	0
134	20241002	184700	98340650	18950	18950	18950	18950	0
135	20241002	184600	98340650	18950	18950	18950	18950	0
136	20241002	184500	98340650	18950	18950	18950	18950	0
137	20241002	184400	98340650	18950	18950	18950	18950	0
138	20241002	184300	98340650	18950	18950	18950	18950	0
139	20241002	184200	98340650	18950	18950	18950	18950	0
140	20241002	184100	98340650	18950	18950	18950	18950	0
141	20241002	184000	98340650	18950	18950	18950	18950	0
142	20241002	183900	98340650	18950	18950	18950	18950	0
143	20241002	183800	98340650	18950	18950	18950	18950	0
144	20241002	183700	98340650	18950	18950	18950	18950	0
145	20241002	183600	98340650	18950	18950	18950	18950	0
146	20241002	183500	98340650	18950	18950	18950	18950	0
147	20241002	183400	98340650	18950	18950	18950	18950	0
148	20241002	183300	98340650	18950	18950	18950	18950	0
149	20241002	183200	98340650	18950	18950	18950	18950	0
150	20241002	183100	98340650	18950	18950	18950	18950	0
151	20241002	183000	98340650	18950	18950	18950	18950	0
152	20241002	182900	98340650	18950	18950	18950	18950	25
153	20241002	182800	98340650	18950	18950	18950	18950	0
154	20241002	182700	98340650	18950	18950	18950	18950	0
155	20241002	182600	98340650	18950	18950	18950	18950	0
156	20241002	182500	98340650	18950	18950	18950	18950	0
157	20241002	182400	98340650	18950	18950	18950	18950	0
158	20241002	182300	98340650	18950	18950	18950	18950	0
159	20241002	182200	98340650	18950	18950	18950	18950	0
160	20241002	182100	98340650	18950	18950	18950	18950	0
161	20241002	182000	98340650	18950	18950	18950	18950	0
162	20241002	181900	98340650	18950	18950	18950	18950	0
163	20241002	181800	98340650	18950	18950	18950	18950	0
164	20241002	181700	98340650	18950	18950	18950	18950	0
165	20241002	181600	98340650	18950	18950	18950	18950	0
166	20241002	181500	98340650	18950	18950	18950	18950	0
167	20241002	181400	98340650	18950	18950	18950	18950	0
168	20241002	181300	98340650	18950	18950	18950	18950	0
169	20241002	181200	98340650	18950	18950	18950	18950	0
170	20241002	181100	98340650	18950	18950	18950	18950	0
171	20241002	181000	98340650	18950	18950	18950	18950	0
172	20241002	180900	98340650	18950	18950	18950	18950	0
173	20241002	180800	98340650	18950	18950	18950	18950	0
174	20241002	180700	98340650	18950	18950	18950	18950	0
175	20241002	180600	98340650	18950	18950	18950	18950	0
176	20241002	180500	98340650	18950	18950	18950	18950	0
177	20241002	180400	98340650	18950	18950	18950	18950	0
178	20241002	180300	98340650	18950	18950	18950	18950	0
179	20241002	180200	98340650	18950	18950	18950	18950	0
180	20241002	180100	98340650	18950	18950	18950	18950	0
181	20241002	180000	98340650	18950	18950	18950	18950	0
182	20241002	175900	98340650	18950	18950	18950	18950	25
183	20241002	175800	98340650	18950	18950	18950	18950	0
184	20241002	175700	98340650	18950	18950	18950	18950	0
185	20241002	175600	98340650	18950	18950	18950	18950	0
186	20241002	175500	98340650	18950	18950	18950	18950	0
187	20241002	175400	98340650	18950	18950	18950	18950	0
188	20241002	175300	98340650	18950	18950	18950	18950	0
189	20241002	175200	98340650	18950	18950	18950	18950	0
190	20241002	175100	98340650	18950	18950	18950	18950	0
191	20241002	175000	98340650	18950	18950	18950	18950	0
192	20241002	174900	98340650	18950	18950	18950	18950	0
193	20241002	174800	98340650	18950	18950	18950	18950	0
194	20241002	174700	98340650	18950	18950	18950	18950	0
195	20241002	174600	98340650	18950	18950	18950	18950	0
196	20241002	174500	98340650	18950	18950	18950	18950	0
197	20241002	174400	98340650	18950	18950	18950	18950	0
198	20241002	174300	98340650	18950	18950	18950	18950	0
199	20241002	174200	98340650	18950	18950	18950	18950	0
200	20241002	174100	98340650	18950	18950	18950	18950	0
201	20241002	174000	98340650	18950	18950	18950	18950	0
202	20241002	173900	98340650	18950	18950	18950	18950	0
203	20241002	173800	98340650	18950	18950	18950	18950	0
204	20241002	173700	98340650	18950	18950	18950	18950	0
205	20241002	173600	98340650	18950	18950	18950	18950	0
206	20241002	173500	98340650	18950	18950	18950	18950	0
207	20241002	173400	98340650	18950	18950	18950	18950	0
208	20241002	173300	98340650	18950	18950	18950	18950	0
209	20241002	173200	98340650	18950	18950	18950	18950	0
210	20241002	173100	98340650	18950	18950	18950	18950	0
211	20241002	173000	98340650	18950	18950	18950	18950	0
212	20241002	172900	98340650	18950	18950	18950	18950	25
213	20241002	172800	98340650	18950	18950	18950	18950	0
214	20241002	172700	98340650	18950	18950	18950	18950	0
215	20241002	172600	98340650	18950	18950	18950	18950	0
216	20241002	172500	98340650	18950	18950	18950	18950	0
217	20241002	172400	98340650	18950	18950	18950	18950	0
218	20241002	172300	98340650	18950	18950	18950	18950	0
219	20241002	172200	98340650	18950	18950	18950	18950	0
220	20241002	172100	98340650	18950	18950	18950	18950	0
221	20241002	172000	98340650	18950	18950	18950	18950	0
222	20241002	171900	98340650	18950	18950	18950	18950	0
223	20241002	171800	98340650	18950	18950	18950	18950	0
224	20241002	171700	98340650	18950	18950	18950	18950	0
225	20241002	171600	98340650	18950	18950	18950	18950	0
226	20241002	171500	98340650	18950	18950	18950	18950	0
227	20241002	171400	98340650	18950	18950	18950	18950	0
228	20241002	171300	98340650	18950	18950	18950	18950	0
229	20241002	171200	98340650	18950	18950	18950	18950	0
230	20241002	171100	98340650	18950	18950	18950	18950	0
231	20241002	171000	98340650	18950	18950	18950	18950	0
232	20241002	170900	98340650	18950	18950	18950	18950	0
233	20241002	170800	98340650	18950	18950	18950	18950	0
234	20241002	170700	98340650	18950	18950	18950	18950	0
235	20241002	170600	98340650	18950	18950	18950	18950	0
236	20241002	170500	98340650	18950	18950	18950	18950	0
237	20241002	170400	98340650	18950	18950	18950	18950	0
238	20241002	170300	98340650	18950	18950	18950	18950	0
239	20241002	170200	98340650	18950	18950	18950	18950	0
240	20241002	170100	98340650	18950	18950	18950	18950	0
241	20241002	170000	98340650	18950	18950	18950	18950	0
242	20241002	165900	98340650	18950	18950	18950	18950	25
243	20241002	165800	98340650	18950	18950	18950	18950	0
244	20241002	165700	98340650	18950	18950	18950	18950	0
245	20241002	165600	98340650	18950	18950	18950	18950	0
246	20241002	165500	98340650	18950	18950	18950	18950	0
247	20241002	165400	98340650	18950	18950	18950	18950	0
248	20241002	165300	98340650	18950	18950	18950	18950	0
249	20241002	165200	98340650	18950	18950	18950	18950	0
250	20241002	165100	98340650	18950	18950	18950	18950	0
251	20241002	165000	98340650	18950	18950	18950	18950	0
252	20241002	164900	98340650	18950	18950	18950	18950	0
253	20241002	164800	98340650	18950	18950	18950	18950	0
254	20241002	164700	98340650	18950	18950	18950	18950	0
255	20241002	164600	98340650	18950	18950	18950	18950	0
256	20241002	164500	98340650	18950	18950	18950	18950	0
257	20241002	164400	98340650	18950	18950	18950	18950	0
258	20241002	164300	98340650	18950	18950	18950	18950	0
259	20241002	164200	98340650	18950	18950	18950	18950	0
260	20241002	164100	98340650	18950	18950	18950	18950	0
261	20241002	164000	98340650	18950	18950	18950	18950	0
262	20241002	163900	98340650	18950	18950	18950	18950	0
263	20241002	163800	98340650	18950	18950	18950	18950	0
264	20241002	163700	98340650	18950	18950	18950	18950	0
265	20241002	163600	98340650	18950	18950	18950	18950	0
266	20241002	163500	98340650	18950	18950	18950	18950	0
267	20241002	163400	98340650	18950	18950	18950	18950	0
268	20241002	163300	98340650	18950	18950	18950	18950	0
269	20241002	163200	98340650	18950	18950	18950	18950	0
270	20241002	163100	98340650	18950	18950	18950	18950	0
271	20241002	163000	98340650	18950	18950	18950	18950	0
272	20241002	162900	98340650	18950	18950	18950	18950	25
273	20241002	162800	98340650	18950	18950	18950	18950	0
274	20241002	162700	98340650	18950	18950	18950	18950	0
275	20241002	162600	98340650	18950	18950	18950	18950	0
276	20241002	162500	98340650	18950	18950	18950	18950	0
277	20241002	162400	98340650	18950	18950	18950	18950	0
278	20241002	162300	98340650	18950	18950	18950	18950	0
279	20241002	162200	98340650	18950	18950	18950	18950	0
280	20241002	162100	98340650	18950	18950	18950	18950	0
281	20241002	162000	98340650	18950	18950	18950	18950	0
282	20241002	161900	98340650	18950	18950	18950	18950	0
283	20241002	161800	98340650	18950	18950	18950	18950	0
284	20241002	161700	98340650	18950	18950	18950	18950	0
285	20241002	161600	98340650	18950	18950	18950	18950	0
286	20241002	161500	98340650	18950	18950	18950	18950	0
287	20241002	161400	98340650	18950	18950	18950	18950	0
288	20241002	161300	98340650	18950	18950	18950	18950	0
289	20241002	161200	98340650	18950	18950	18950	18950	0
290	20241002	161100	98340650	18950	18950	18950	18950	0
291	20241002	161000	98340650	18950	18950	18950	18950	0
292	20241002	160900	98340650	18950	18950	18950	18950	0
293	20241002	160800	98340650	18950	18950	18950	18950	0
294	20241002	160700	98340650	18950	18950	18950	18950	0
295	20241002	160600	98340650	18950	18950	18950	18950	0
296	20241002	160500	98340650	18950	18950	18950	18950	0
297	20241002	160400	98340650	18950	18950	18950	18950	0
298	20241002	160300	98340650	18950	18950	18950	18950	0
299	20241002	160200	98340650	18950	18950	18950	18950	0
300	20241002	160100	98340650	18950	18950	18950	18950	0
301	20241002	160000	98340650	18950	18950	18950	18950	0
302	20241002	155900	98340650	18950	18950	18950	18950	25
303	20241002	155800	98340650	18950	18950	18950	18950	0
304	20241002	155700	98340650	18950	18950	18950	18950	0
305	20241002	155600	98340650	18950	18950	18950	18950	0
306	20241002	155500	98340650	18950	18950	18950	18950	0
307	20241002	155400	98340650	18950	18950	18950	18950	0
308	20241002	155300	98340650	18950	18950	18950	18950	0
309	20241002	155200	98340650	18950	18950	18950	18950	0
310	20241002	155100	98340650	18950	18950	18950	18950	0
311	20241002	155000	98340650	18950	18950	18950	18950	0
312	20241002	154900	98340650	18950	18950	18950	18950	0
313	20241002	154800	98340650	18950	18950	18950	18950	0
314	20241002	154700	98340650	18950	18950	18950	18950	0
315	20241002	154600	98340650	18950	18950	18950	18950	0
316	20241002	154500	98340650	18950	18950	18950	18950	0
317	20241002	154400	98340650	18950	18950	18950	18950	0
318	20241002	154300	98340650	18950	18950	18950	18950	0
319	20241002	154200	98340650	18950	18950	18950	18950	0
320	20241002	154100	98340650	18950	18950	18950	18950	0
321	20241002	154000	98340650	18950	18950	18950	18950	0
322	20241002	153900	98340650	18950	18950	18950	18950	0
323	20241002	153800	98340650	18950	18950	18950	18950	0
324	20241002	153700	98340650	18950	18950	18950	18950	0
325	20241002	153600	98340650	18950	18950	18950	18950	0
326	20241002	153500	98340650	18950	18950	18950	18950	0
327	20241002	153400	98340650	18950	18950	18950	18950	0
328	20241002	153300	98340650	18950	18950	18950	18950	0
329	20241002	153200	98340650	18950	18950	18950	18950	0
330	20241002	153100	98340650	18950	18950	18950	18950	0
331	20241002	153000	98340650	18950	18950	18950	18950	25
332	20241002	152900	97866900	18950	18950	18950	18950	0
333	20241002	152800	97866900	18950	18950	18950	18950	0
334	20241002	152700	97866900	18950	18950	18950	18950	0
335	20241002	152600	97866900	18950	18950	18950	18950	0
336	20241002	152500	97866900	18950	18950	18950	18950	0
337	20241002	152400	97866900	18950	18950	18950	18950	0
338	20241002	152300	97866900	18950	18950	18950	18950	0
339	20241002	152200	97866900	18950	18950	18950	18950	0
340	20241002	152100	97866900	18950	18950	18950	18950	0
341	20241002	152000	97866900	18950	18950	18950	18950	0
342	20241002	151900	97866900	18950	18950	18950	18950	0
343	20241002	151800	97866900	18950	18950	18950	18950	0
344	20241002	151700	97866900	18950	18930	18950	18930	99
345	20241002	151600	95992750	18950	18950	18950	18950	0
346	20241002	151500	95992750	18950	18950	18950	18950	0
347	20241002	151400	95992750	18950	18950	18950	18950	0
348	20241002	151300	95992750	18950	18950	18950	18950	0
349	20241002	151200	95992750	18950	18950	18950	18950	79
350	20241002	151100	94495700	18930	18930	18930	18930	0
351	20241002	151000	94495700	18930	18930	18930	18930	1
352	20241002	150900	94476770	18930	18930	18930	18930	0
353	20241002	150800	94476770	18930	18930	18930	18930	0
354	20241002	150700	94476770	18930	18930	18930	18930	0
355	20241002	150600	94476770	18930	18930	18930	18930	2
356	20241002	150500	94438910	18930	18930	18930	18930	0
357	20241002	150400	94438910	18930	18930	18930	18930	0
358	20241002	150300	94438910	18930	18930	18930	18930	0
359	20241002	150200	94438910	18930	18930	18930	18930	1
360	20241002	150100	94419980	18930	18930	18930	18930	0
361	20241002	150000	94419980	18930	18930	18930	18930	0
362	20241002	145900	94419980	18930	18930	18930	18930	0
363	20241002	145800	94419980	18930	18930	18930	18930	0
364	20241002	145700	94419980	18930	18930	18930	18930	1
365	20241002	145600	94401050	18930	18930	18930	18930	0
366	20241002	145500	94401050	18930	18930	18930	18930	1
367	20241002	145400	94382120	18920	18920	18920	18920	0
368	20241002	145300	94382120	18920	18920	18920	18920	0
369	20241002	145200	94382120	18920	18920	18920	18920	0
370	20241002	145100	94382120	18920	18920	18920	18920	0
371	20241002	145000	94382120	18920	18920	18920	18920	0
372	20241002	144900	94382120	18920	18920	18920	18920	1
373	20241002	144800	94363200	18920	18920	18920	18920	0
374	20241002	144700	94363200	18920	18920	18920	18920	0
375	20241002	144600	94363200	18920	18920	18920	18920	0
376	20241002	144500	94363200	18920	18920	18920	18920	0
377	20241002	144400	94363200	18920	18920	18920	18920	1
378	20241002	144300	94344280	18920	18920	18920	18920	0
379	20241002	144200	94344280	18920	18930	18930	18920	270
380	20241002	144100	89235330	18930	18930	18930	18930	0
381	20241002	144000	89235330	18930	18930	18930	18930	0
382	20241002	143900	89235330	18930	18930	18930	18930	2
383	20241002	143800	89197470	18930	18930	18930	18930	30
384	20241002	143700	88629570	18950	18950	18950	18950	4
385	20241002	143600	88553770	18950	18950	18950	18950	0
386	20241002	143500	88553770	18950	18950	18950	18950	0
387	20241002	143400	88553770	18950	18950	18950	18950	0
388	20241002	143300	88553770	18950	18950	18950	18950	0
389	20241002	143200	88553770	18950	18950	18950	18950	0
390	20241002	143100	88553770	18950	18950	18950	18950	0
391	20241002	143000	88553770	18950	18950	18950	18950	0
392	20241002	142900	88553770	18950	18950	18950	18950	0
393	20241002	142800	88553770	18950	18950	18950	18950	1
394	20241002	142700	88534820	18940	18940	18940	18940	0
395	20241002	142600	88534820	18940	18940	18940	18940	0
396	20241002	142500	88534820	18940	18940	18940	18940	0
397	20241002	142400	88534820	18940	18940	18940	18940	0
398	20241002	142300	88534820	18940	18940	18940	18940	0
399	20241002	142200	88534820	18940	18940	18940	18940	0
400	20241002	142100	88534820	18940	18940	18940	18940	0
401	20241002	142000	88534820	18940	18940	18940	18940	0
402	20241002	141900	88534820	18940	18940	18940	18940	0
403	20241002	141800	88534820	18940	18940	18940	18940	0
404	20241002	141700	88534820	18940	18940	18940	18940	1
405	20241002	141600	88515880	18930	18930	18930	18930	0
406	20241002	141500	88515880	18930	18930	18930	18930	0
407	20241002	141400	88515880	18930	18930	18930	18930	0
408	20241002	141300	88515880	18930	18930	18930	18930	0
409	20241002	141200	88515880	18930	18930	18930	18930	0
410	20241002	141100	88515880	18930	18930	18930	18930	0
411	20241002	141000	88515880	18930	18930	18930	18930	0
412	20241002	140900	88515880	18930	18930	18930	18930	0
413	20241002	140800	88515880	18930	18930	18930	18930	0
414	20241002	140700	88515880	18930	18930	18930	18930	0
415	20241002	140600	88515880	18930	18930	18930	18930	0
416	20241002	140500	88515880	18930	18930	18930	18930	0
417	20241002	140400	88515880	18930	18930	18930	18930	0
418	20241002	140300	88515880	18930	18930	18930	18930	0
419	20241002	140200	88515880	18930	18930	18930	18930	0
420	20241002	140100	88515880	18930	18930	18930	18930	0
421	20241002	140000	88515880	18930	18930	18930	18930	0
422	20241002	135900	88515880	18930	18930	18930	18930	0
423	20241002	135800	88515880	18930	18930	18930	18930	0
424	20241002	135700	88515880	18930	18930	18930	18930	0
425	20241002	135600	88515880	18930	18930	18930	18930	0
426	20241002	135500	88515880	18930	18930	18930	18930	0
427	20241002	135400	88515880	18930	18930	18930	18930	2
428	20241002	135300	88478020	18920	18920	18920	18920	0
429	20241002	135200	88478020	18920	18920	18920	18920	0
430	20241002	135100	88478020	18920	18920	18920	18920	0
431	20241002	135000	88478020	18920	18920	18920	18920	0
432	20241002	134900	88478020	18920	18920	18920	18920	0
433	20241002	134800	88478020	18920	18920	18920	18920	0
434	20241002	134700	88478020	18920	18920	18920	18920	0
435	20241002	134600	88478020	18920	18920	18920	18920	0
436	20241002	134500	88478020	18920	18920	18920	18920	0
437	20241002	134400	88478020	18920	18920	18920	18920	71
438	20241002	134300	87134700	18930	18930	18930	18930	129
439	20241002	134200	84692730	18940	18940	18940	18940	0
440	20241002	134100	84692730	18940	18940	18940	18940	8
441	20241002	134000	84541210	18930	18930	18930	18930	0
442	20241002	133900	84541210	18930	18930	18930	18930	40
443	20241002	133800	83784010	18940	18940	18940	18940	0
444	20241002	133700	83784010	18940	18940	18940	18940	60
445	20241002	133600	82647610	18940	18940	18940	18940	0
446	20241002	133500	82647610	18940	18940	18940	18940	5
447	20241002	133400	82552910	18940	18940	18940	18940	0
448	20241002	133300	82552910	18940	18940	18940	18940	0
449	20241002	133200	82552910	18940	18940	18940	18940	0
450	20241002	133100	82552910	18940	18940	18940	18940	0
451	20241002	133000	82552910	18940	18940	18940	18940	0
452	20241002	132900	82552910	18940	18940	18940	18940	0
453	20241002	132800	82552910	18940	18940	18940	18940	0
454	20241002	132700	82552910	18940	18940	18940	18940	0
455	20241002	132600	82552910	18940	18940	18940	18940	0
456	20241002	132500	82552910	18940	18940	18940	18940	0
457	20241002	132400	82552910	18940	18940	18940	18940	114
458	20241002	132300	80393750	18930	18930	18930	18930	0
459	20241002	132200	80393750	18930	18930	18930	18930	0
460	20241002	132100	80393750	18930	18930	18930	18930	0
461	20241002	132000	80393750	18930	18930	18930	18930	0
462	20241002	131900	80393750	18930	18930	18930	18930	0
463	20241002	131800	80393750	18930	18930	18930	18930	0
464	20241002	131700	80393750	18930	18930	18930	18930	0
465	20241002	131600	80393750	18930	18930	18930	18930	0
466	20241002	131500	80393750	18930	18930	18930	18930	0
467	20241002	131400	80393750	18930	18930	18930	18930	0
468	20241002	131300	80393750	18930	18930	18930	18930	0
469	20241002	131200	80393750	18930	18940	18940	18930	87
470	20241002	131100	78746500	18940	18950	18950	18940	100
471	20241002	131000	76851950	18950	18950	18950	18950	0
472	20241002	130900	76851950	18950	18950	18950	18950	0
473	20241002	130800	76851950	18950	18950	18950	18950	0
474	20241002	130700	76851950	18950	18950	18950	18950	0
475	20241002	130600	76851950	18950	18950	18950	18950	58
476	20241002	130500	75752850	18950	18950	18950	18950	30
477	20241002	130400	75184350	18940	18940	18940	18940	70
478	20241002	130300	73858550	18940	18940	18940	18940	0
479	20241002	130200	73858550	18940	18940	18940	18940	0
480	20241002	130100	73858550	18940	18940	18940	18940	0
481	20241002	130000	73858550	18940	18940	18940	18940	0
482	20241002	125900	73858550	18940	18940	18940	18940	0
483	20241002	125800	73858550	18940	18940	18940	18940	0
484	20241002	125700	73858550	18940	18940	18940	18940	0
485	20241002	125600	73858550	18940	18940	18940	18940	0
486	20241002	125500	73858550	18940	18940	18940	18940	0
487	20241002	125400	73858550	18940	18940	18940	18940	0
488	20241002	125300	73858550	18940	18940	18940	18940	0
489	20241002	125200	73858550	18940	18940	18940	18940	0
490	20241002	125100	73858550	18940	18940	18940	18940	0
491	20241002	125000	73858550	18940	18940	18940	18940	0
492	20241002	124900	73858550	18940	18940	18940	18940	0
493	20241002	124800	73858550	18940	18940	18940	18940	0
494	20241002	124700	73858550	18940	18940	18940	18940	0
495	20241002	124600	73858550	18940	18940	18940	18940	0
496	20241002	124500	73858550	18940	18940	18940	18940	0
497	20241002	124400	73858550	18940	18940	18940	18940	0
498	20241002	124300	73858550	18940	18940	18940	18940	0
499	20241002	124200	73858550	18940	18940	18940	18940	26
500	20241002	124100	73366110	18940	18940	18940	18940	0
501	20241002	124000	73366110	18940	18940	18940	18940	0
502	20241002	123900	73366110	18940	18940	18940	18940	0
503	20241002	123800	73366110	18940	18940	18940	18940	0
504	20241002	123700	73366110	18940	18940	18940	18940	0
505	20241002	123600	73366110	18940	18940	18940	18940	59
506	20241002	123500	72248650	18940	18940	18940	18940	6
507	20241002	123400	72135010	18950	18950	18950	18950	0
508	20241002	123300	72135010	18950	18950	18950	18950	0
509	20241002	123200	72135010	18950	18950	18950	18950	0
510	20241002	123100	72135010	18950	18950	18950	18950	0
511	20241002	123000	72135010	18950	18950	18950	18950	0
512	20241002	122900	72135010	18950	18950	18950	18950	0
513	20241002	122800	72135010	18950	18950	18950	18950	0
514	20241002	122700	72135010	18950	18950	18950	18950	30
515	20241002	122600	71566510	18940	18940	18940	18940	0
516	20241002	122500	71566510	18940	18940	18940	18940	0
517	20241002	122400	71566510	18940	18940	18940	18940	0
518	20241002	122300	71566510	18940	18940	18940	18940	0
519	20241002	122200	71566510	18940	18940	18940	18940	5
520	20241002	122100	71471810	18940	18940	18940	18940	0
521	20241002	122000	71471810	18940	18940	18940	18940	0
522	20241002	121900	71471810	18940	18940	18940	18940	0
523	20241002	121800	71471810	18940	18940	18940	18940	0
524	20241002	121700	71471810	18940	18940	18940	18940	1
525	20241002	121600	71452870	18940	18940	18940	18940	0
526	20241002	121500	71452870	18940	18940	18940	18940	4
527	20241002	121400	71377110	18940	18940	18940	18940	0
528	20241002	121300	71377110	18940	18940	18940	18940	1
529	20241002	121200	71358170	18940	18940	18940	18940	0
530	20241002	121100	71358170	18940	18940	18940	18940	0
531	20241002	121000	71358170	18940	18940	18940	18940	0
532	20241002	120900	71358170	18940	18940	18940	18940	105
533	20241002	120800	69369470	18940	18940	18940	18940	0
534	20241002	120700	69369470	18940	18940	18940	18940	491
535	20241002	120600	60069930	18940	18940	18940	18940	9
536	20241002	120500	59899470	18940	18940	18940	18940	0
537	20241002	120400	59899470	18940	18940	18940	18940	0
538	20241002	120300	59899470	18940	18940	18940	18940	0
539	20241002	120200	59899470	18940	18940	18940	18940	111
540	20241002	120100	57797130	18950	18950	18950	18950	52
541	20241002	120000	56811730	18940	18940	18940	18940	0
542	20241002	115900	56811730	18940	18940	18940	18940	0
543	20241002	115800	56811730	18940	18940	18940	18940	0
544	20241002	115700	56811730	18940	18940	18940	18940	0
545	20241002	115600	56811730	18940	18940	18940	18940	0
546	20241002	115500	56811730	18940	18940	18940	18940	1
547	20241002	115400	56792790	18940	18940	18940	18940	0
548	20241002	115300	56792790	18940	18940	18940	18940	0
549	20241002	115200	56792790	18940	18940	18940	18940	0
550	20241002	115100	56792790	18940	18940	18940	18940	0
551	20241002	115000	56792790	18940	18940	18940	18940	0
552	20241002	114900	56792790	18940	18940	18940	18940	0
553	20241002	114800	56792790	18940	18940	18940	18940	35
554	20241002	114700	56129890	18940	18940	18940	18940	0
555	20241002	114600	56129890	18940	18940	18940	18940	0
556	20241002	114500	56129890	18940	18940	18940	18940	0
557	20241002	114400	56129890	18940	18940	18940	18940	0
558	20241002	114300	56129890	18940	18940	18940	18940	0
559	20241002	114200	56129890	18940	18940	18940	18940	0
560	20241002	114100	56129890	18940	18940	18940	18940	3
561	20241002	114000	56073070	18940	18940	18940	18940	0
562	20241002	113900	56073070	18940	18940	18940	18940	0
563	20241002	113800	56073070	18940	18940	18940	18940	0
564	20241002	113700	56073070	18940	18940	18940	18940	0
565	20241002	113600	56073070	18940	18940	18940	18940	0
566	20241002	113500	56073070	18940	18940	18940	18940	0
567	20241002	113400	56073070	18940	18940	18940	18940	0
568	20241002	113300	56073070	18940	18940	18940	18940	0
569	20241002	113200	56073070	18940	18940	18940	18940	0
570	20241002	113100	56073070	18940	18940	18940	18940	1
571	20241002	113000	56054130	18930	18930	18930	18930	0
572	20241002	112900	56054130	18930	18930	18930	18930	0
573	20241002	112800	56054130	18930	18930	18930	18930	0
574	20241002	112700	56054130	18930	18930	18930	18930	0
575	20241002	112600	56054130	18930	18930	18930	18930	0
576	20241002	112500	56054130	18930	18930	18930	18930	0
577	20241002	112400	56054130	18930	18930	18930	18930	0
578	20241002	112300	56054130	18930	18930	18930	18930	0
579	20241002	112200	56054130	18930	18930	18930	18930	0
580	20241002	112100	56054130	18930	18930	18930	18930	0
581	20241002	112000	56054130	18930	18930	18930	18930	0
582	20241002	111900	56054130	18930	18930	18930	18930	0
583	20241002	111800	56054130	18930	18930	18930	18930	2
584	20241002	111700	56016270	18940	18940	18940	18940	51
585	20241002	111600	55050330	18980	18980	18980	18980	6
586	20241002	111500	54936450	18990	18990	18990	18990	0
587	20241002	111400	54936450	18990	18990	18990	18990	0
588	20241002	111300	54936450	18990	18990	18990	18990	0
589	20241002	111200	54936450	18990	18990	18990	18990	0
590	20241002	111100	54936450	18990	18990	18990	18990	0
591	20241002	111000	54936450	18990	18990	18990	18990	0
592	20241002	110900	54936450	18990	18990	18990	18990	0
593	20241002	110800	54936450	18990	18990	18990	18990	0
594	20241002	110700	54936450	18990	18990	18990	18990	0
595	20241002	110600	54936450	18990	18990	18990	18990	0
596	20241002	110500	54936450	18990	18990	18990	18990	0
597	20241002	110400	54936450	18990	18990	18990	18990	0
598	20241002	110300	54936450	18990	18990	18990	18990	0
599	20241002	110200	54936450	18990	18990	18990	18990	0
600	20241002	110100	54936450	18990	18990	18990	18990	250
601	20241002	110000	50188950	18990	18990	18990	18990	50
602	20241002	105900	49239450	18990	18990	18990	18990	0
603	20241002	105800	49239450	18990	18990	18990	18990	0
604	20241002	105700	49239450	18990	18990	18990	18990	0
605	20241002	105600	49239450	18990	18990	18990	18990	0
606	20241002	105500	49239450	18990	18990	18990	18990	1
607	20241002	105400	49220460	18980	18980	18980	18980	0
608	20241002	105300	49220460	18980	18980	18980	18980	0
609	20241002	105200	49220460	18980	18980	18980	18980	0
610	20241002	105100	49220460	18980	18980	18980	18980	0
611	20241002	105000	49220460	18980	18980	18980	18980	0
612	20241002	104900	49220460	18980	18980	18980	18980	0
613	20241002	104800	49220460	18980	18980	18980	18980	10
614	20241002	104700	49030660	18980	18980	18980	18980	0
615	20241002	104600	49030660	18980	18980	18980	18980	0
616	20241002	104500	49030660	18980	18980	18980	18980	0
617	20241002	104400	49030660	18980	18980	18980	18980	0
618	20241002	104300	49030660	18980	18980	18980	18980	1
619	20241002	104200	49011680	18940	18940	18940	18940	1
620	20241002	104100	48992740	18910	18910	18910	18910	0
621	20241002	104000	48992740	18910	18910	18910	18910	0
622	20241002	103900	48992740	18910	18910	18910	18910	0
623	20241002	103800	48992740	18910	18910	18910	18910	0
624	20241002	103700	48992740	18910	18910	18910	18910	0
625	20241002	103600	48992740	18910	18910	18910	18910	0
626	20241002	103500	48992740	18910	18910	18910	18910	0
627	20241002	103400	48992740	18910	18910	18910	18910	0
628	20241002	103300	48992740	18910	18910	18910	18910	0
629	20241002	103200	48992740	18910	18910	18910	18910	0
630	20241002	103100	48992740	18910	18910	18910	18910	0
631	20241002	103000	48992740	18910	18910	18910	18910	0
632	20241002	102900	48992740	18910	18910	18910	18910	1
633	20241002	102800	48973830	18990	18990	18990	18990	19
634	20241002	102700	48613020	18990	18990	18990	18990	0
635	20241002	102600	48613020	18990	18990	18990	18990	0
636	20241002	102500	48613020	18990	18990	18990	18990	0
637	20241002	102400	48613020	18990	18990	18990	18990	0
638	20241002	102300	48613020	18990	18990	18990	18990	0
639	20241002	102200	48613020	18990	18990	18990	18990	0
640	20241002	102100	48613020	18990	18990	18990	18990	1
641	20241002	102000	48594030	18940	18940	18940	18940	0
642	20241002	101900	48594030	18940	18940	18940	18940	0
643	20241002	101800	48594030	18940	18940	18940	18940	42
644	20241002	101700	47798550	18940	18940	18940	18940	0
645	20241002	101600	47798550	18940	18940	18940	18940	1
646	20241002	101500	47779610	18990	18990	18990	18990	0
647	20241002	101400	47779610	18990	18990	18990	18990	0
648	20241002	101300	47779610	18990	18990	18990	18990	0
649	20241002	101200	47779610	18990	18990	18990	18990	0
650	20241002	101100	47779610	18990	18990	18990	18990	0
651	20241002	101000	47779610	18990	18990	18990	18990	0
652	20241002	100900	47779610	18990	18990	18990	18990	0
653	20241002	100800	47779610	18990	18990	18990	18990	50
654	20241002	100700	46830110	18990	18990	18990	18990	50
655	20241002	100600	45880610	18990	18990	18990	18990	1
656	20241002	100500	45861620	18990	18990	18990	18990	0
657	20241002	100400	45861620	18990	18990	18990	18990	0
658	20241002	100300	45861620	18990	18990	18990	18990	0
659	20241002	100200	45861620	18990	18990	18990	18990	0
660	20241002	100100	45861620	18990	18990	18990	18990	0
661	20241002	100000	45861620	18990	18990	18990	18990	1
662	20241002	095900	45842630	18990	18990	18990	18990	0
663	20241002	095800	45842630	18990	18990	18990	18990	0
664	20241002	095700	45842630	18990	18990	18990	18990	0
665	20241002	095600	45842630	18990	18930	18990	18930	209
666	20241002	095500	41874320	18930	18930	18930	18930	0
667	20241002	095400	41874320	18930	18930	18930	18930	100
668	20241002	095300	39981320	18910	18910	18910	18910	0
669	20241002	095200	39981320	18910	18910	18910	18910	91
670	20241002	095100	38260510	18900	18900	18900	18900	0
671	20241002	095000	38260510	18900	18900	18900	18900	0
672	20241002	094900	38260510	18900	18900	18900	18900	0
673	20241002	094800	38260510	18900	18900	18900	18900	0
674	20241002	094700	38260510	18900	18900	18900	18900	0
675	20241002	094600	38260510	18900	18900	18900	18900	10
676	20241002	094500	38071510	18900	18900	18900	18900	1
677	20241002	094400	38052610	18920	18920	18920	18920	0
678	20241002	094300	38052610	18920	18920	18920	18920	0
679	20241002	094200	38052610	18920	18920	18920	18920	0
680	20241002	094100	38052610	18920	18920	18920	18920	2
681	20241002	094000	38014770	18990	18990	18990	18990	0
682	20241002	093900	38014770	18990	18990	18990	18990	0
683	20241002	093800	38014770	18990	18990	18990	18990	5
684	20241002	093700	37919820	18990	18990	18990	18990	2
685	20241002	093600	37881840	18990	18990	18990	18990	11
686	20241002	093500	37672950	18920	18900	18920	18900	282
687	20241002	093400	32342190	18920	18920	18920	18900	87
688	20241002	093300	30697770	18950	18950	18950	18950	0
689	20241002	093200	30697770	18950	18950	18950	18950	0
690	20241002	093100	30697770	18950	18950	18950	18950	0
691	20241002	093000	30697770	18950	18950	18950	18950	2
692	20241002	092900	30659870	18950	18950	18950	18950	0
693	20241002	092800	30659870	18950	18950	18950	18950	13
694	20241002	092700	30413520	18960	18960	18960	18960	0
695	20241002	092600	30413520	18960	18960	18960	18960	0
696	20241002	092500	30413520	18960	18960	18960	18960	50
697	20241002	092400	29465520	18960	18960	18960	18960	1
698	20241002	092300	29446560	18940	18940	18940	18940	0
699	20241002	092200	29446560	18940	18940	18940	18940	0
700	20241002	092100	29446560	18940	18940	18940	18940	0
701	20241002	092000	29446560	18940	18940	18940	18940	0
702	20241002	091900	29446560	18940	18940	18940	18940	0
703	20241002	091800	29446560	18940	18950	18950	18940	116
704	20241002	091700	27248460	18960	18970	18970	18960	907
705	20241002	091600	10044900	18990	18990	18990	18990	21
706	20241002	091500	9646110	18980	18990	18990	18980	56
707	20241002	091400	8583180	18990	18990	18990	18990	0
708	20241002	091300	8583180	18990	18990	18990	18990	6
709	20241002	091200	8469240	18990	18990	18990	18990	0
710	20241002	091100	8469240	18990	18990	18990	18990	0
711	20241002	091000	8469240	18990	19000	19000	18990	20
712	20241002	090900	8089310	18990	19000	19000	18990	6
713	20241002	090800	7975320	19000	18980	19000	18980	84
714	20241002	090700	6379920	18970	18970	18970	18970	0
715	20241002	090600	6379920	18970	18980	18980	18970	50
716	20241002	090500	5431410	18970	18980	18980	18970	100
717	20241002	090400	3533840	19000	19000	19000	19000	0
718	20241002	090300	3533840	19000	19000	19000	19000	0
719	20241002	090200	3533840	19000	19000	19000	19000	0
720	20241002	090100	3533840	19000	19000	19000	19000	25
721	20241002	090000	3058840	19000	19000	19000	19000	157