KissMeData/011760/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	185700	597898840	19150	19150	19150	19150	639
3	20241029	185600	597898840	19150	19150	19150	19150	0
4	20241029	185500	597898840	19150	19150	19150	19150	0
5	20241029	185400	597898840	19150	19150	19150	19150	0
6	20241029	185300	597898840	19150	19150	19150	19150	0
7	20241029	185200	597898840	19150	19150	19150	19150	0
8	20241029	185100	597898840	19150	19150	19150	19150	0
9	20241029	185000	597898840	19150	19150	19150	19150	0
10	20241029	184900	597898840	19150	19150	19150	19150	0
11	20241029	184800	597898840	19150	19150	19150	19150	0
12	20241029	184700	597898840	19150	19150	19150	19150	0
13	20241029	184600	597898840	19150	19150	19150	19150	0
14	20241029	184500	597898840	19150	19150	19150	19150	0
15	20241029	184400	597898840	19150	19150	19150	19150	0
16	20241029	184300	597898840	19150	19150	19150	19150	0
17	20241029	184200	597898840	19150	19150	19150	19150	0
18	20241029	184100	597898840	19150	19150	19150	19150	0
19	20241029	184000	597898840	19150	19150	19150	19150	0
20	20241029	183900	597898840	19150	19150	19150	19150	0
21	20241029	183800	597898840	19150	19150	19150	19150	0
22	20241029	183700	597898840	19150	19150	19150	19150	0
23	20241029	183600	597898840	19150	19150	19150	19150	0
24	20241029	183500	597898840	19150	19150	19150	19150	0
25	20241029	183400	597898840	19150	19150	19150	19150	0
26	20241029	183300	597898840	19150	19150	19150	19150	0
27	20241029	183200	597898840	19150	19150	19150	19150	0
28	20241029	183100	597898840	19150	19150	19150	19150	0
29	20241029	183000	597898840	19150	19150	19150	19150	0
30	20241029	182900	597898840	19150	19150	19150	19150	0
31	20241029	182800	597898840	19150	19150	19150	19150	0
32	20241029	182700	597898840	19150	19150	19150	19150	639
33	20241029	182600	597898840	19150	19150	19150	19150	0
34	20241029	182500	597898840	19150	19150	19150	19150	0
35	20241029	182400	597898840	19150	19150	19150	19150	0
36	20241029	182300	597898840	19150	19150	19150	19150	0
37	20241029	182200	597898840	19150	19150	19150	19150	0
38	20241029	182100	597898840	19150	19150	19150	19150	0
39	20241029	182000	597898840	19150	19150	19150	19150	0
40	20241029	181900	597898840	19150	19150	19150	19150	0
41	20241029	181800	597898840	19150	19150	19150	19150	0
42	20241029	181700	597898840	19150	19150	19150	19150	0
43	20241029	181600	597898840	19150	19150	19150	19150	0
44	20241029	181500	597898840	19150	19150	19150	19150	0
45	20241029	181400	597898840	19150	19150	19150	19150	0
46	20241029	181300	597898840	19150	19150	19150	19150	0
47	20241029	181200	597898840	19150	19150	19150	19150	0
48	20241029	181100	597898840	19150	19150	19150	19150	0
49	20241029	181000	597898840	19150	19150	19150	19150	0
50	20241029	180900	597898840	19150	19150	19150	19150	0
51	20241029	180800	597898840	19150	19150	19150	19150	0
52	20241029	180700	597898840	19150	19150	19150	19150	0
53	20241029	180600	597898840	19150	19150	19150	19150	0
54	20241029	180500	597898840	19150	19150	19150	19150	0
55	20241029	180400	597898840	19150	19150	19150	19150	0
56	20241029	180300	597898840	19150	19150	19150	19150	0
57	20241029	180200	597898840	19150	19150	19150	19150	0
58	20241029	180100	597898840	19150	19150	19150	19150	0
59	20241029	180000	597898840	19150	19150	19150	19150	0
60	20241029	175900	597898840	19150	19150	19150	19150	0
61	20241029	175800	597898840	19150	19150	19150	19150	0
62	20241029	175700	597898840	19150	19150	19150	19150	639
63	20241029	175600	597898840	19150	19150	19150	19150	0
64	20241029	175500	597898840	19150	19150	19150	19150	0
65	20241029	175400	597898840	19150	19150	19150	19150	0
66	20241029	175300	597898840	19150	19150	19150	19150	0
67	20241029	175200	597898840	19150	19150	19150	19150	0
68	20241029	175100	597898840	19150	19150	19150	19150	0
69	20241029	175000	597898840	19150	19150	19150	19150	0
70	20241029	174900	597898840	19150	19150	19150	19150	0
71	20241029	174800	597898840	19150	19150	19150	19150	0
72	20241029	174700	597898840	19150	19150	19150	19150	0
73	20241029	174600	597898840	19150	19150	19150	19150	0
74	20241029	174500	597898840	19150	19150	19150	19150	0
75	20241029	174400	597898840	19150	19150	19150	19150	0
76	20241029	174300	597898840	19150	19150	19150	19150	0
77	20241029	174200	597898840	19150	19150	19150	19150	0
78	20241029	174100	597898840	19150	19150	19150	19150	0
79	20241029	174000	597898840	19150	19150	19150	19150	0
80	20241029	173900	597898840	19150	19150	19150	19150	0
81	20241029	173800	597898840	19150	19150	19150	19150	0
82	20241029	173700	597898840	19150	19150	19150	19150	0
83	20241029	173600	597898840	19150	19150	19150	19150	0
84	20241029	173500	597898840	19150	19150	19150	19150	0
85	20241029	173400	597898840	19150	19150	19150	19150	0
86	20241029	173300	597898840	19150	19150	19150	19150	0
87	20241029	173200	597898840	19150	19150	19150	19150	0
88	20241029	173100	597898840	19150	19150	19150	19150	0
89	20241029	173000	597898840	19150	19150	19150	19150	0
90	20241029	172900	597898840	19150	19150	19150	19150	0
91	20241029	172800	597898840	19150	19150	19150	19150	0
92	20241029	172700	597898840	19150	19150	19150	19150	639
93	20241029	172600	597898840	19150	19150	19150	19150	0
94	20241029	172500	597898840	19150	19150	19150	19150	0
95	20241029	172400	597898840	19150	19150	19150	19150	0
96	20241029	172300	597898840	19150	19150	19150	19150	0
97	20241029	172200	597898840	19150	19150	19150	19150	0
98	20241029	172100	597898840	19150	19150	19150	19150	0
99	20241029	172000	597898840	19150	19150	19150	19150	0
100	20241029	171900	597898840	19150	19150	19150	19150	0
101	20241029	171800	597898840	19150	19150	19150	19150	0
102	20241029	171700	597898840	19150	19150	19150	19150	0
103	20241029	171600	597898840	19150	19150	19150	19150	0
104	20241029	171500	597898840	19150	19150	19150	19150	0
105	20241029	171400	597898840	19150	19150	19150	19150	0
106	20241029	171300	597898840	19150	19150	19150	19150	0
107	20241029	171200	597898840	19150	19150	19150	19150	0
108	20241029	171100	597898840	19150	19150	19150	19150	0
109	20241029	171000	597898840	19150	19150	19150	19150	0
110	20241029	170900	597898840	19150	19150	19150	19150	0
111	20241029	170800	597898840	19150	19150	19150	19150	0
112	20241029	170700	597898840	19150	19150	19150	19150	0
113	20241029	170600	597898840	19150	19150	19150	19150	0
114	20241029	170500	597898840	19150	19150	19150	19150	0
115	20241029	170400	597898840	19150	19150	19150	19150	0
116	20241029	170300	597898840	19150	19150	19150	19150	0
117	20241029	170200	597898840	19150	19150	19150	19150	0
118	20241029	170100	597898840	19150	19150	19150	19150	0
119	20241029	170000	597898840	19150	19150	19150	19150	0
120	20241029	165900	597898840	19150	19150	19150	19150	0
121	20241029	165800	597898840	19150	19150	19150	19150	0
122	20241029	165700	597898840	19150	19150	19150	19150	639
123	20241029	165600	597898840	19150	19150	19150	19150	0
124	20241029	165500	597898840	19150	19150	19150	19150	0
125	20241029	165400	597898840	19150	19150	19150	19150	0
126	20241029	165300	597898840	19150	19150	19150	19150	0
127	20241029	165200	597898840	19150	19150	19150	19150	0
128	20241029	165100	597898840	19150	19150	19150	19150	0
129	20241029	165000	597898840	19150	19150	19150	19150	0
130	20241029	164900	597898840	19150	19150	19150	19150	0
131	20241029	164800	597898840	19150	19150	19150	19150	0
132	20241029	164700	597898840	19150	19150	19150	19150	0
133	20241029	164600	597898840	19150	19150	19150	19150	0
134	20241029	164500	597898840	19150	19150	19150	19150	0
135	20241029	164400	597898840	19150	19150	19150	19150	0
136	20241029	164300	597898840	19150	19150	19150	19150	0
137	20241029	164200	597898840	19150	19150	19150	19150	0
138	20241029	164100	597898840	19150	19150	19150	19150	0
139	20241029	164000	597898840	19150	19150	19150	19150	0
140	20241029	163900	597898840	19150	19150	19150	19150	0
141	20241029	163800	597898840	19150	19150	19150	19150	0
142	20241029	163700	597898840	19150	19150	19150	19150	0
143	20241029	163600	597898840	19150	19150	19150	19150	0
144	20241029	163500	597898840	19150	19150	19150	19150	0
145	20241029	163400	597898840	19150	19150	19150	19150	0
146	20241029	163300	597898840	19150	19150	19150	19150	0
147	20241029	163200	597898840	19150	19150	19150	19150	0
148	20241029	163100	597898840	19150	19150	19150	19150	0
149	20241029	163000	597898840	19150	19150	19150	19150	0
150	20241029	162900	597898840	19150	19150	19150	19150	0
151	20241029	162800	597898840	19150	19150	19150	19150	0
152	20241029	162700	597898840	19150	19150	19150	19150	639
153	20241029	162600	597898840	19150	19150	19150	19150	0
154	20241029	162500	597898840	19150	19150	19150	19150	0
155	20241029	162400	597898840	19150	19150	19150	19150	0
156	20241029	162300	597898840	19150	19150	19150	19150	0
157	20241029	162200	597898840	19150	19150	19150	19150	0
158	20241029	162100	597898840	19150	19150	19150	19150	0
159	20241029	162000	597898840	19150	19150	19150	19150	0
160	20241029	161900	597898840	19150	19150	19150	19150	0
161	20241029	161800	597898840	19150	19150	19150	19150	0
162	20241029	161700	597898840	19150	19150	19150	19150	0
163	20241029	161600	597898840	19150	19150	19150	19150	0
164	20241029	161500	597898840	19150	19150	19150	19150	0
165	20241029	161400	597898840	19150	19150	19150	19150	0
166	20241029	161300	597898840	19150	19150	19150	19150	0
167	20241029	161200	597898840	19150	19150	19150	19150	0
168	20241029	161100	597898840	19150	19150	19150	19150	0
169	20241029	161000	597898840	19150	19150	19150	19150	0
170	20241029	160900	597898840	19150	19150	19150	19150	0
171	20241029	160800	597898840	19150	19150	19150	19150	0
172	20241029	160700	597898840	19150	19150	19150	19150	0
173	20241029	160600	597898840	19150	19150	19150	19150	0
174	20241029	160500	597898840	19150	19150	19150	19150	0
175	20241029	160400	597898840	19150	19150	19150	19150	0
176	20241029	160300	597898840	19150	19150	19150	19150	0
177	20241029	160200	597898840	19150	19150	19150	19150	0
178	20241029	160100	597898840	19150	19150	19150	19150	0
179	20241029	160000	597898840	19150	19150	19150	19150	0
180	20241029	155900	597898840	19150	19150	19150	19150	0
181	20241029	155800	597898840	19150	19150	19150	19150	0
182	20241029	155700	597898840	19150	19150	19150	19150	639
183	20241029	155600	597898840	19150	19150	19150	19150	0
184	20241029	155500	597898840	19150	19150	19150	19150	0
185	20241029	155400	597898840	19150	19150	19150	19150	0
186	20241029	155300	597898840	19150	19150	19150	19150	0
187	20241029	155200	597898840	19150	19150	19150	19150	0
188	20241029	155100	597898840	19150	19150	19150	19150	0
189	20241029	155000	597898840	19150	19150	19150	19150	0
190	20241029	154900	597898840	19150	19150	19150	19150	0
191	20241029	154800	597898840	19150	19150	19150	19150	0
192	20241029	154700	597898840	19150	19150	19150	19150	0
193	20241029	154600	597898840	19150	19150	19150	19150	0
194	20241029	154500	597898840	19150	19150	19150	19150	0
195	20241029	154400	597898840	19150	19150	19150	19150	0
196	20241029	154300	597898840	19150	19150	19150	19150	0
197	20241029	154200	597898840	19150	19150	19150	19150	0
198	20241029	154100	597898840	19150	19150	19150	19150	0
199	20241029	154000	597898840	19150	19150	19150	19150	0
200	20241029	153900	597898840	19150	19150	19150	19150	0
201	20241029	153800	597898840	19150	19150	19150	19150	0
202	20241029	153700	597898840	19150	19150	19150	19150	0
203	20241029	153600	597898840	19150	19150	19150	19150	0
204	20241029	153500	597898840	19150	19150	19150	19150	0
205	20241029	153400	597898840	19150	19150	19150	19150	0
206	20241029	153300	597898840	19150	19150	19150	19150	0
207	20241029	153200	597898840	19150	19150	19150	19150	0
208	20241029	153100	597898840	19150	19150	19150	19150	0
209	20241029	153000	597898840	19150	19150	19150	19150	639
210	20241029	152900	585661990	19200	19200	19200	19200	0
211	20241029	152800	585661990	19200	19200	19200	19200	0
212	20241029	152700	585661990	19200	19200	19200	19200	0
213	20241029	152600	585661990	19200	19200	19200	19200	0
214	20241029	152500	585661990	19200	19200	19200	19200	0
215	20241029	152400	585661990	19200	19200	19200	19200	0
216	20241029	152300	585661990	19200	19200	19200	19200	0
217	20241029	152200	585661990	19200	19200	19200	19200	0
218	20241029	152100	585661990	19200	19200	19200	19200	0
219	20241029	152000	585661990	19200	19200	19200	19200	0
220	20241029	151900	585661990	19200	19170	19200	19170	122
221	20241029	151800	583323210	19170	19170	19170	19170	9
222	20241029	151700	583150680	19170	19220	19220	19170	216
223	20241029	151600	578999660	19220	19220	19220	19220	4
224	20241029	151500	578922780	19160	19160	19160	19160	0
225	20241029	151400	578922780	19160	19160	19160	19160	0
226	20241029	151300	578922780	19160	19160	19160	19160	1
227	20241029	151200	578903620	19220	19190	19220	19160	450
228	20241029	151100	570260320	19190	19190	19190	19190	2
229	20241029	151000	570221940	19190	19160	19190	19160	41
230	20241029	150900	569435240	19190	19160	19190	19160	33
231	20241029	150800	568802900	19160	19160	19160	19160	0
232	20241029	150700	568802900	19160	19160	19160	19160	0
233	20241029	150600	568802900	19160	19160	19160	19160	1
234	20241029	150500	568783740	19160	19180	19180	19160	41
235	20241029	150400	567998160	19180	19180	19180	19180	52
236	20241029	150300	567000800	19190	19190	19190	19190	0
237	20241029	150200	567000800	19190	19190	19190	19190	3
238	20241029	150100	566943230	19200	19200	19200	19200	0
239	20241029	150000	566943230	19200	19210	19210	19200	55
240	20241029	145900	565887050	19190	19200	19200	19190	65
241	20241029	145800	564639520	19210	19210	19210	19210	18
242	20241029	145700	564293740	19210	19210	19210	19210	0
243	20241029	145600	564293740	19210	19210	19210	19210	0
244	20241029	145500	564293740	19210	19210	19210	19210	0
245	20241029	145400	564293740	19210	19160	19210	19160	2
246	20241029	145300	564255370	19210	19210	19210	19210	0
247	20241029	145200	564255370	19210	19200	19210	19200	100
248	20241029	145100	562334640	19150	19210	19210	19150	47
249	20241029	145000	561432360	19210	19210	19210	19210	0
250	20241029	144900	561432360	19210	19210	19210	19210	39
251	20241029	144800	560683170	19200	19200	19200	19200	0
252	20241029	144700	560683170	19200	19200	19200	19200	18
253	20241029	144600	560337570	19210	19210	19210	19210	0
254	20241029	144500	560337570	19210	19210	19210	19210	100
255	20241029	144400	558416570	19210	19210	19210	19210	0
256	20241029	144300	558416570	19210	19210	19210	19210	6
257	20241029	144200	558301310	19190	19210	19210	19190	62
258	20241029	144100	557110970	19230	19230	19230	19230	3
259	20241029	144000	557053280	19230	19230	19230	19230	19
260	20241029	143900	556687910	19210	19250	19250	19210	40
261	20241029	143800	555918630	19200	19200	19200	19200	0
262	20241029	143700	555918630	19200	19200	19200	19200	15
263	20241029	143600	555630630	19200	19200	19200	19200	0
264	20241029	143500	555630630	19200	19200	19200	19200	26
265	20241029	143400	555131430	19260	19260	19260	19260	0
266	20241029	143300	555131430	19260	19200	19260	19200	100
267	20241029	143200	553206360	19150	19150	19150	19150	1209
268	20241029	143100	530054010	19150	19150	19150	19150	0
269	20241029	143000	530054010	19150	19150	19150	19150	18
270	20241029	142900	529709310	19130	19150	19150	19130	119
271	20241029	142800	527430820	19150	19150	19150	19150	18
272	20241029	142700	527086120	19150	19190	19190	19150	747
273	20241029	142600	512778710	19200	19200	19200	19200	0
274	20241029	142500	512778710	19200	19200	19200	19200	200
275	20241029	142400	508938710	19180	19180	19180	19180	0
276	20241029	142300	508938710	19180	19180	19180	19180	1
277	20241029	142200	508919530	19180	19190	19190	19180	23
278	20241029	142100	508478340	19190	19190	19190	19190	13
279	20241029	142000	508228870	19180	19190	19190	19180	37
280	20241029	141900	507519030	19160	19160	19160	19160	0
281	20241029	141800	507519030	19160	19160	19160	19160	0
282	20241029	141700	507519030	19160	19160	19160	19160	0
283	20241029	141600	507519030	19160	19160	19160	19160	0
284	20241029	141500	507519030	19160	19190	19190	19160	143
285	20241029	141400	504778050	19170	19170	19170	19170	0
286	20241029	141300	504778050	19170	19170	19170	19170	1
287	20241029	141200	504758880	19170	19170	19170	19170	0
288	20241029	141100	504758880	19170	19170	19170	19170	18
289	20241029	141000	504413820	19160	19160	19160	19160	1
290	20241029	140900	504394660	19150	19150	19150	19150	47
291	20241029	140800	503494610	19170	19190	19190	19170	54
292	20241029	140700	502458890	19180	19180	19180	19180	0
293	20241029	140600	502458890	19180	19180	19180	19180	19
294	20241029	140500	502094470	19150	19150	19150	19150	0
295	20241029	140400	502094470	19150	19150	19150	19150	0
296	20241029	140300	502094470	19150	19150	19150	19150	0
297	20241029	140200	502094470	19150	19180	19180	19150	297
298	20241029	140100	496405700	19170	19170	19170	19170	0
299	20241029	140000	496405700	19170	19170	19170	19170	1
300	20241029	135900	496386530	19190	19190	19190	19190	36
301	20241029	135800	495695690	19190	19190	19190	19190	90
302	20241029	135700	493968590	19190	19190	19190	19190	18
303	20241029	135600	493623170	19190	19190	19190	19190	19
304	20241029	135500	493258560	19170	19170	19170	19170	0
305	20241029	135400	493258560	19170	19170	19170	19170	0
306	20241029	135300	493258560	19170	19180	19180	19170	260
307	20241029	135200	488273870	19170	19180	19180	19170	168
308	20241029	135100	485053270	19180	19180	19180	19180	27
309	20241029	135000	484535410	19200	19210	19220	19200	95
310	20241029	134900	482710770	19210	19210	19210	19210	71
311	20241029	134800	481346860	19230	19230	19230	19230	1
312	20241029	134700	481327630	19230	19230	19230	19230	0
313	20241029	134600	481327630	19230	19230	19230	19230	1
314	20241029	134500	481308400	19200	19200	19200	19200	40
315	20241029	134400	480540400	19200	19210	19210	19200	31
316	20241029	134300	479945010	19220	19220	19220	19220	0
317	20241029	134200	479945010	19220	19210	19220	19210	28
318	20241029	134100	479407030	19220	19220	19220	19220	17
319	20241029	134000	479080290	19230	19220	19230	19220	38
320	20241029	133900	478349560	19230	19230	19230	19230	0
321	20241029	133800	478349560	19230	19230	19230	19230	20
322	20241029	133700	477964960	19240	19240	19240	19240	0
323	20241029	133600	477964960	19240	19240	19240	19240	0
324	20241029	133500	477964960	19240	19240	19240	19240	0
325	20241029	133400	477964960	19240	19240	19240	19240	0
326	20241029	133300	477964960	19240	19240	19240	19240	19
327	20241029	133200	477599400	19230	19240	19240	19230	22
328	20241029	133100	477176220	19250	19240	19250	19240	38
329	20241029	133000	476444730	19240	19240	19250	19240	29
330	20241029	132900	475886550	19230	19230	19230	19230	0
331	20241029	132800	475886550	19230	19230	19230	19230	7
332	20241029	132700	475751940	19230	19230	19230	19230	0
333	20241029	132600	475751940	19230	19220	19230	19220	20
334	20241029	132500	475367490	19220	19220	19220	19220	0
335	20241029	132400	475367490	19220	19220	19220	19220	24
336	20241029	132300	474906210	19210	19210	19210	19210	13
337	20241029	132200	474656480	19200	19200	19200	19200	0
338	20241029	132100	474656480	19200	19200	19200	19200	0
339	20241029	132000	474656480	19200	19210	19210	19200	23
340	20241029	131900	474214830	19210	19210	19210	19210	0
341	20241029	131800	474214830	19210	19210	19210	19210	5
342	20241029	131700	474118780	19210	19190	19210	19190	124
343	20241029	131600	471738770	19190	19190	19190	19190	131
344	20241029	131500	469224880	19190	19200	19200	19190	4
345	20241029	131400	469148090	19190	19190	19190	19190	104
346	20241029	131300	467152330	19190	19190	19190	19190	10
347	20241029	131200	466960430	19190	19190	19190	19190	21
348	20241029	131100	466557440	19200	19220	19220	19200	36
349	20241029	131000	465865880	19190	19200	19200	19190	26
350	20241029	130900	465366840	19210	19210	19210	19210	19
351	20241029	130800	465001850	19200	19200	19200	19200	0
352	20241029	130700	465001850	19200	19200	19200	19200	8
353	20241029	130600	464848250	19190	19190	19200	19190	82
354	20241029	130500	463274520	19180	19190	19190	19180	17
355	20241029	130400	462948300	19200	19200	19200	19200	38
356	20241029	130300	462218700	19200	19200	19200	19200	0
357	20241029	130200	462218700	19200	19190	19200	19190	48
358	20241029	130100	461297400	19200	19200	19200	19200	0
359	20241029	130000	461297400	19200	19200	19200	19190	255
360	20241029	125900	456401460	19210	19210	19210	19210	19
361	20241029	125800	456036470	19200	19200	19200	19200	150
362	20241029	125700	453156470	19210	19210	19210	19210	18
363	20241029	125600	452810690	19210	19210	19210	19210	9
364	20241029	125500	452637800	19210	19200	19210	19200	13
365	20241029	125400	452388100	19200	19200	19200	19200	3
366	20241029	125300	452330500	19210	19200	19210	19200	21
367	20241029	125200	451927120	19200	19210	19210	19200	20
368	20241029	125100	451542940	19210	19210	19210	19210	9
369	20241029	125000	451370050	19210	19220	19220	19210	120
370	20241029	124900	449063860	19230	19240	19240	19230	14
371	20241029	124800	448794630	19230	19220	19230	19220	205
372	20241029	124700	444854480	19220	19220	19220	19220	8
373	20241029	124600	444700720	19230	19220	19230	19220	57
374	20241029	124500	443604990	19230	19240	19240	19230	28
375	20241029	124400	443066370	19230	19230	19230	19230	2
376	20241029	124300	443027910	19230	19230	19230	19230	6
377	20241029	124200	442912530	19230	19240	19240	19230	65
378	20241029	124100	441662320	19250	19250	19250	19240	360
379	20241029	124000	434732860	19250	19240	19250	19240	21
380	20241029	123900	434328690	19230	19230	19230	19230	5
381	20241029	123800	434232540	19230	19230	19230	19230	8
382	20241029	123700	434078700	19220	19240	19240	19220	62
383	20241029	123600	432886650	19240	19240	19240	19240	5
384	20241029	123500	432790450	19230	19230	19230	19230	3
385	20241029	123400	432732760	19220	19250	19250	19220	27
386	20241029	123300	432213430	19250	19260	19260	19250	27
387	20241029	123200	431693430	19250	19250	19250	19250	3
388	20241029	123100	431635680	19250	19250	19260	19250	33
389	20241029	123000	431000150	19250	19250	19250	19250	4
390	20241029	122900	430923150	19260	19250	19260	19250	40
391	20241029	122800	430152780	19250	19250	19250	19250	4
392	20241029	122700	430075780	19250	19240	19260	19240	61
393	20241029	122600	428901010	19240	19240	19240	19240	6
394	20241029	122500	428785570	19230	19230	19230	19230	2
395	20241029	122400	428747110	19230	19220	19230	19220	13
396	20241029	122300	428497220	19220	19210	19220	19210	19
397	20241029	122200	428132070	19210	19200	19210	19200	799
398	20241029	122100	412791250	19200	19210	19220	19200	25
399	20241029	122000	412311040	19200	19200	19200	19200	4
400	20241029	121900	412234240	19220	19240	19250	19220	68
401	20241029	121800	410926070	19240	19240	19240	19240	4
402	20241029	121700	410849110	19240	19240	19240	19240	3
403	20241029	121600	410791390	19230	19220	19230	19220	8
404	20241029	121500	410637590	19220	19210	19220	19210	8
405	20241029	121400	410483860	19210	19210	19210	19210	2
406	20241029	121300	410445440	19210	19210	19210	19210	3
407	20241029	121200	410387810	19210	19220	19220	19210	22
408	20241029	121100	409965000	19210	19210	19210	19210	5
409	20241029	121000	409868950	19220	19210	19220	19210	22
410	20241029	120900	409446150	19210	19210	19210	19210	3
411	20241029	120800	409388520	19210	19200	19210	19200	9
412	20241029	120700	409215650	19200	19200	19210	19200	50
413	20241029	120600	408255460	19200	19200	19200	19200	43
414	20241029	120500	407429860	19210	19210	19210	19210	18
415	20241029	120400	407084080	19200	19220	19220	19200	310
416	20241029	120300	401131800	19220	19220	19230	19220	23
417	20241029	120200	400689560	19220	19240	19240	19220	44
418	20241029	120100	399843430	19250	19240	19250	19240	22
419	20241029	120000	399419960	19240	19230	19240	19230	12
420	20241029	115900	399189090	19230	19230	19240	19230	7
421	20241029	115800	399054470	19240	19230	19240	19230	22
422	20241029	115700	398631220	19230	19230	19230	19230	3
423	20241029	115600	398573530	19240	19230	19240	19230	21
424	20241029	115500	398169520	19230	19240	19250	19230	74
425	20241029	115400	396745930	19250	19250	19250	19250	4
426	20241029	115300	396668930	19250	19260	19260	19250	22
427	20241029	115200	396245240	19250	19250	19250	19250	3
428	20241029	115100	396187490	19260	19260	19260	19250	280
429	20241029	115000	390794710	19260	19250	19260	19250	207
430	20241029	114900	386807950	19250	19240	19250	19240	3
431	20241029	114800	386750220	19250	19250	19260	19250	23
432	20241029	114700	386307420	19240	19250	19250	19240	7
433	20241029	114600	386172700	19250	19240	19250	19240	16
434	20241029	114500	385864720	19250	19250	19250	19250	16
435	20241029	114400	385556720	19250	19250	19250	19240	38
436	20241029	114300	384825440	19250	19260	19260	19250	6
437	20241029	114200	384709900	19250	19250	19250	19250	6
438	20241029	114100	384594400	19250	19260	19260	19250	31
439	20241029	114000	383997360	19250	19250	19250	19250	7
440	20241029	113900	383862610	19250	19250	19250	19250	6
441	20241029	113800	383747110	19250	19250	19250	19250	3
442	20241029	113700	383689360	19250	19240	19250	19240	18
443	20241029	113600	383342890	19240	19230	19240	19230	16
444	20241029	113500	383035150	19230	19240	19240	19230	329
445	20241029	113400	376708330	19240	19240	19240	19240	3
446	20241029	113300	376650610	19230	19230	19230	19230	0
447	20241029	113200	376650610	19230	19260	19260	19230	287
448	20241029	113100	371123640	19260	19260	19260	19260	3
449	20241029	113000	371065860	19260	19260	19270	19260	24
450	20241029	112900	370603440	19260	19270	19270	19260	31
451	20241029	112800	370006200	19260	19260	19260	19260	3
452	20241029	112700	369948420	19260	19270	19270	19260	22
453	20241029	112600	369524510	19270	19270	19270	19260	44
454	20241029	112500	368676880	19280	19270	19280	19270	21
455	20241029	112400	368272030	19280	19270	19280	19270	4
456	20241029	112300	368194930	19270	19260	19270	19260	15
457	20241029	112200	367905920	19260	19260	19260	19260	3
458	20241029	112100	367848140	19250	19250	19250	19250	5
459	20241029	112000	367751890	19250	19270	19280	19250	39
460	20241029	111900	367000360	19270	19270	19270	19270	3
461	20241029	111800	366942550	19270	19260	19270	19260	8
462	20241029	111700	366788420	19260	19260	19260	19260	13
463	20241029	111600	366538040	19250	19250	19250	19250	3
464	20241029	111500	366480290	19250	19260	19270	19250	36
465	20241029	111400	365786760	19260	19270	19270	19260	20
466	20241029	111300	365401390	19270	19270	19270	19270	2
467	20241029	111200	365362850	19250	19250	19250	19250	0
468	20241029	111100	365362850	19250	19290	19290	19250	47
469	20241029	111000	364457870	19290	19280	19290	19280	142
470	20241029	110900	361718760	19280	19280	19280	19280	3
471	20241029	110800	361660920	19280	19290	19290	19280	37
472	20241029	110700	360947220	19280	19280	19280	19280	88
473	20241029	110600	359250580	19280	19260	19280	19260	316
474	20241029	110500	353158290	19260	19260	19260	19260	5
475	20241029	110400	353061990	19260	19250	19260	19250	6
476	20241029	110300	352946460	19250	19230	19250	19230	28
477	20241029	110200	352407540	19230	19230	19230	19230	4
478	20241029	110100	352330620	19230	19230	19240	19230	221
479	20241029	110000	348080600	19240	19240	19240	19240	13
480	20241029	105900	347830480	19250	19240	19250	19240	20
481	20241029	105800	347445500	19240	19240	19240	19240	6
482	20241029	105700	347330060	19250	19250	19250	19250	17
483	20241029	105600	347002810	19250	19250	19250	19250	2
484	20241029	105500	346964310	19240	19240	19240	19240	4
485	20241029	105400	346887350	19240	19230	19240	19230	21
486	20241029	105300	346483410	19260	19270	19270	19260	51
487	20241029	105200	345500830	19270	19270	19270	19270	27
488	20241029	105100	344980540	19280	19280	19280	19280	24
489	20241029	105000	344517820	19270	19280	19280	19270	7
490	20241029	104900	344382890	19270	19260	19270	19260	9
491	20241029	104800	344209490	19260	19260	19260	19260	78
492	20241029	104700	342707210	19250	19240	19250	19240	6
493	20241029	104600	342591740	19240	19250	19250	19240	20
494	20241029	104500	342206750	19250	19250	19250	19250	2
495	20241029	104400	342168250	19230	19230	19230	19230	0
496	20241029	104300	342168250	19230	19280	19280	19230	240
497	20241029	104200	337547760	19290	19290	19300	19290	170
498	20241029	104100	334266790	19290	19290	19290	19290	20
499	20241029	104000	333880990	19290	19280	19290	19280	8
500	20241029	103900	333726680	19290	19280	19290	19280	113
501	20241029	103800	331546990	19270	19270	19270	19270	3
502	20241029	103700	331489180	19270	19260	19270	19260	10
503	20241029	103600	331296500	19280	19280	19280	19280	0
504	20241029	103500	331296500	19280	19280	19280	19280	0
505	20241029	103400	331296500	19280	19280	19280	19280	100
506	20241029	103300	329368500	19230	19230	19230	19230	3
507	20241029	103200	329310810	19240	19230	19240	19230	8
508	20241029	103100	329156940	19210	19210	19210	19210	0
509	20241029	103000	329156940	19210	19280	19290	19210	614
510	20241029	102900	317339080	19280	19280	19280	19280	5
511	20241029	102800	317242680	19280	19280	19280	19270	13
512	20241029	102700	316992070	19280	19280	19280	19280	3
513	20241029	102600	316934230	19280	19270	19280	19270	117
514	20241029	102500	314678500	19280	19270	19280	19270	24
515	20241029	102400	314215830	19280	19280	19280	19280	4
516	20241029	102300	314138710	19280	19280	19290	19280	23
517	20241029	102200	313695180	19270	19280	19280	19270	21
518	20241029	102100	313290330	19280	19290	19300	19280	37
519	20241029	102000	312576440	19300	19290	19300	19290	108
520	20241029	101900	310492070	19300	19280	19300	19280	1003
521	20241029	101800	291134500	19280	19270	19280	19270	7
522	20241029	101700	290999560	19270	19270	19270	19270	120
523	20241029	101600	288687160	19270	19270	19270	19270	87
524	20241029	101500	287010670	19290	19290	19290	19290	0
525	20241029	101400	287010670	19290	19280	19290	19280	119
526	20241029	101300	284716340	19280	19310	19320	19280	374
527	20241029	101200	277497250	19310	19280	19310	19280	266
528	20241029	101100	272362480	19300	19280	19300	19280	623
529	20241029	101000	260340990	19270	19260	19280	19260	347
530	20241029	100900	253652760	19270	19260	19270	19260	132
531	20241029	100800	251109170	19260	19260	19260	19260	72
532	20241029	100700	249722450	19270	19270	19270	19260	95
533	20241029	100600	247891830	19270	19260	19270	19260	231
534	20241029	100500	243442690	19250	19250	19250	19250	8
535	20241029	100400	243288690	19250	19250	19250	19250	5
536	20241029	100300	243192440	19250	19250	19260	19250	6
537	20241029	100200	243076930	19260	19250	19260	19250	8
538	20241029	100100	242922880	19260	19260	19270	19220	255
539	20241029	100000	238013180	19260	19260	19260	19260	253
540	20241029	095900	233140400	19260	19290	19300	19260	209
541	20241029	095800	229113940	19300	19310	19320	19300	389
542	20241029	095700	221602840	19310	19250	19320	19250	1323
543	20241029	095600	196077040	19250	19200	19250	19200	4028
544	20241029	095500	118559080	19200	19190	19200	19190	71
545	20241029	095400	117196100	19190	19190	19190	19190	6
546	20241029	095300	117080960	19190	19190	19190	19190	0
547	20241029	095200	117080960	19190	19190	19190	19180	23
548	20241029	095100	116639620	19190	19190	19190	19190	3
549	20241029	095000	116582050	19210	19200	19210	19200	29
550	20241029	094900	116025000	19210	19200	19210	19200	4
551	20241029	094800	115948180	19200	19170	19200	19170	88
552	20241029	094700	114261040	19210	19210	19220	19210	48
553	20241029	094600	113338770	19220	19230	19230	19220	55
554	20241029	094500	112281150	19220	19220	19220	19220	34
555	20241029	094400	111627670	19210	19200	19220	19200	947
556	20241029	094300	93436930	19190	19190	19190	19190	3
557	20241029	094200	93379360	19190	19200	19220	19190	196
558	20241029	094100	89614290	19210	19200	19210	19200	82
559	20241029	094000	88039130	19200	19200	19210	19190	257
560	20241029	093900	83102800	19200	19190	19200	19190	457
561	20241029	093800	74329420	19200	19150	19200	19120	215
562	20241029	093700	70205960	19120	19140	19140	19120	6
563	20241029	093600	70091180	19120	19110	19150	19110	14
564	20241029	093500	69823430	19110	19140	19140	19110	51
565	20241029	093400	68848670	19140	19130	19140	19130	7
566	20241029	093300	68714750	19120	19120	19120	19120	2
567	20241029	093200	68676510	19130	19100	19130	19100	4
568	20241029	093100	68600080	19100	19110	19140	19100	104
569	20241029	093000	66612590	19110	19150	19150	19110	126
570	20241029	092900	64200470	19150	19140	19150	19110	26
571	20241029	092800	63702790	19090	19090	19090	19090	0
572	20241029	092700	63702790	19090	19100	19100	19090	23
573	20241029	092600	63263540	19210	19210	19210	19210	0
574	20241029	092500	63263540	19210	19210	19210	19210	0
575	20241029	092400	63263540	19210	19190	19220	19070	286
576	20241029	092300	57769220	19220	19120	19220	19120	98
577	20241029	092200	55887290	19110	19110	19110	19110	257
578	20241029	092100	50976020	19230	19180	19230	19110	457
579	20241029	092000	42199880	19170	19100	19170	19020	612
580	20241029	091900	30499510	19100	19050	19100	19010	464
581	20241029	091800	21640650	19010	19020	19040	19010	61
582	20241029	091700	20480620	19020	19010	19020	19010	2
583	20241029	091600	20442590	19010	19030	19050	19010	36
584	20241029	091500	19757140	19000	19030	19030	19000	4
585	20241029	091400	19681050	19010	19010	19010	19010	0
586	20241029	091300	19681050	19010	19010	19010	19010	0
587	20241029	091200	19681050	19010	19010	19010	19010	2
588	20241029	091100	19643030	19010	19080	19080	19010	68
589	20241029	091000	18349930	19010	18950	19010	18950	199
590	20241029	090900	14569930	18900	18980	18980	18900	501
591	20241029	090800	5098970	18980	18990	18990	18980	3
592	20241029	090700	5042020	19000	19000	19000	19000	9
593	20241029	090600	4871020	19000	19000	19000	19000	3
594	20241029	090500	4814020	19000	19000	19000	19000	4
595	20241029	090400	4738020	19000	19010	19010	19000	73
596	20241029	090300	3350960	19010	19010	19010	19010	50
597	20241029	090200	2400460	19010	19010	19010	19010	0
598	20241029	090100	2400460	19010	19010	19010	19010	0
599	20241029	090000	2400460	19010	19090	19090	19010	126