KissMeData/051500/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193400	103742700	18810	18810	18810	18810	157
3	20241004	193300	103742700	18810	18810	18810	18810	0
4	20241004	193200	103742700	18810	18810	18810	18810	0
5	20241004	193100	103742700	18810	18810	18810	18810	0
6	20241004	193000	103742700	18810	18810	18810	18810	0
7	20241004	192900	103742700	18810	18810	18810	18810	0
8	20241004	192800	103742700	18810	18810	18810	18810	0
9	20241004	192700	103742700	18810	18810	18810	18810	0
10	20241004	192600	103742700	18810	18810	18810	18810	0
11	20241004	192500	103742700	18810	18810	18810	18810	0
12	20241004	192400	103742700	18810	18810	18810	18810	0
13	20241004	192300	103742700	18810	18810	18810	18810	0
14	20241004	192200	103742700	18810	18810	18810	18810	0
15	20241004	192100	103742700	18810	18810	18810	18810	0
16	20241004	192000	103742700	18810	18810	18810	18810	0
17	20241004	191900	103742700	18810	18810	18810	18810	0
18	20241004	191800	103742700	18810	18810	18810	18810	0
19	20241004	191700	103742700	18810	18810	18810	18810	0
20	20241004	191600	103742700	18810	18810	18810	18810	0
21	20241004	191500	103742700	18810	18810	18810	18810	0
22	20241004	191400	103742700	18810	18810	18810	18810	0
23	20241004	191300	103742700	18810	18810	18810	18810	0
24	20241004	191200	103742700	18810	18810	18810	18810	0
25	20241004	191100	103742700	18810	18810	18810	18810	0
26	20241004	191000	103742700	18810	18810	18810	18810	0
27	20241004	190900	103742700	18810	18810	18810	18810	0
28	20241004	190800	103742700	18810	18810	18810	18810	0
29	20241004	190700	103742700	18810	18810	18810	18810	0
30	20241004	190600	103742700	18810	18810	18810	18810	0
31	20241004	190500	103742700	18810	18810	18810	18810	0
32	20241004	190400	103742700	18810	18810	18810	18810	157
33	20241004	190300	103742700	18810	18810	18810	18810	0
34	20241004	190200	103742700	18810	18810	18810	18810	0
35	20241004	190100	103742700	18810	18810	18810	18810	0
36	20241004	190000	103742700	18810	18810	18810	18810	0
37	20241004	185900	103742700	18810	18810	18810	18810	0
38	20241004	185800	103742700	18810	18810	18810	18810	0
39	20241004	185700	103742700	18810	18810	18810	18810	0
40	20241004	185600	103742700	18810	18810	18810	18810	0
41	20241004	185500	103742700	18810	18810	18810	18810	0
42	20241004	185400	103742700	18810	18810	18810	18810	0
43	20241004	185300	103742700	18810	18810	18810	18810	0
44	20241004	185200	103742700	18810	18810	18810	18810	0
45	20241004	185100	103742700	18810	18810	18810	18810	0
46	20241004	185000	103742700	18810	18810	18810	18810	0
47	20241004	184900	103742700	18810	18810	18810	18810	0
48	20241004	184800	103742700	18810	18810	18810	18810	0
49	20241004	184700	103742700	18810	18810	18810	18810	0
50	20241004	184600	103742700	18810	18810	18810	18810	0
51	20241004	184500	103742700	18810	18810	18810	18810	0
52	20241004	184400	103742700	18810	18810	18810	18810	0
53	20241004	184300	103742700	18810	18810	18810	18810	0
54	20241004	184200	103742700	18810	18810	18810	18810	0
55	20241004	184100	103742700	18810	18810	18810	18810	0
56	20241004	184000	103742700	18810	18810	18810	18810	0
57	20241004	183900	103742700	18810	18810	18810	18810	0
58	20241004	183800	103742700	18810	18810	18810	18810	0
59	20241004	183700	103742700	18810	18810	18810	18810	0
60	20241004	183600	103742700	18810	18810	18810	18810	0
61	20241004	183500	103742700	18810	18810	18810	18810	0
62	20241004	183400	103742700	18810	18810	18810	18810	157
63	20241004	183300	103742700	18810	18810	18810	18810	0
64	20241004	183200	103742700	18810	18810	18810	18810	0
65	20241004	183100	103742700	18810	18810	18810	18810	0
66	20241004	183000	103742700	18810	18810	18810	18810	0
67	20241004	182900	103742700	18810	18810	18810	18810	0
68	20241004	182800	103742700	18810	18810	18810	18810	0
69	20241004	182700	103742700	18810	18810	18810	18810	0
70	20241004	182600	103742700	18810	18810	18810	18810	0
71	20241004	182500	103742700	18810	18810	18810	18810	0
72	20241004	182400	103742700	18810	18810	18810	18810	0
73	20241004	182300	103742700	18810	18810	18810	18810	0
74	20241004	182200	103742700	18810	18810	18810	18810	0
75	20241004	182100	103742700	18810	18810	18810	18810	0
76	20241004	182000	103742700	18810	18810	18810	18810	0
77	20241004	181900	103742700	18810	18810	18810	18810	0
78	20241004	181800	103742700	18810	18810	18810	18810	0
79	20241004	181700	103742700	18810	18810	18810	18810	0
80	20241004	181600	103742700	18810	18810	18810	18810	0
81	20241004	181500	103742700	18810	18810	18810	18810	0
82	20241004	181400	103742700	18810	18810	18810	18810	0
83	20241004	181300	103742700	18810	18810	18810	18810	0
84	20241004	181200	103742700	18810	18810	18810	18810	0
85	20241004	181100	103742700	18810	18810	18810	18810	0
86	20241004	181000	103742700	18810	18810	18810	18810	0
87	20241004	180900	103742700	18810	18810	18810	18810	0
88	20241004	180800	103742700	18810	18810	18810	18810	0
89	20241004	180700	103742700	18810	18810	18810	18810	0
90	20241004	180600	103742700	18810	18810	18810	18810	0
91	20241004	180500	103742700	18810	18810	18810	18810	0
92	20241004	180400	103742700	18810	18810	18810	18810	157
93	20241004	180300	103742700	18810	18810	18810	18810	0
94	20241004	180200	103742700	18810	18810	18810	18810	0
95	20241004	180100	103742700	18810	18810	18810	18810	0
96	20241004	180000	103742700	18810	18810	18810	18810	0
97	20241004	175900	103742700	18810	18810	18810	18810	0
98	20241004	175800	103742700	18810	18810	18810	18810	0
99	20241004	175700	103742700	18810	18810	18810	18810	0
100	20241004	175600	103742700	18810	18810	18810	18810	0
101	20241004	175500	103742700	18810	18810	18810	18810	0
102	20241004	175400	103742700	18810	18810	18810	18810	0
103	20241004	175300	103742700	18810	18810	18810	18810	0
104	20241004	175200	103742700	18810	18810	18810	18810	0
105	20241004	175100	103742700	18810	18810	18810	18810	0
106	20241004	175000	103742700	18810	18810	18810	18810	0
107	20241004	174900	103742700	18810	18810	18810	18810	0
108	20241004	174800	103742700	18810	18810	18810	18810	0
109	20241004	174700	103742700	18810	18810	18810	18810	0
110	20241004	174600	103742700	18810	18810	18810	18810	0
111	20241004	174500	103742700	18810	18810	18810	18810	0
112	20241004	174400	103742700	18810	18810	18810	18810	0
113	20241004	174300	103742700	18810	18810	18810	18810	0
114	20241004	174200	103742700	18810	18810	18810	18810	0
115	20241004	174100	103742700	18810	18810	18810	18810	0
116	20241004	174000	103742700	18810	18810	18810	18810	0
117	20241004	173900	103742700	18810	18810	18810	18810	0
118	20241004	173800	103742700	18810	18810	18810	18810	0
119	20241004	173700	103742700	18810	18810	18810	18810	0
120	20241004	173600	103742700	18810	18810	18810	18810	0
121	20241004	173500	103742700	18810	18810	18810	18810	0
122	20241004	173400	103742700	18810	18810	18810	18810	157
123	20241004	173300	103742700	18810	18810	18810	18810	0
124	20241004	173200	103742700	18810	18810	18810	18810	0
125	20241004	173100	103742700	18810	18810	18810	18810	0
126	20241004	173000	103742700	18810	18810	18810	18810	0
127	20241004	172900	103742700	18810	18810	18810	18810	0
128	20241004	172800	103742700	18810	18810	18810	18810	0
129	20241004	172700	103742700	18810	18810	18810	18810	0
130	20241004	172600	103742700	18810	18810	18810	18810	0
131	20241004	172500	103742700	18810	18810	18810	18810	0
132	20241004	172400	103742700	18810	18810	18810	18810	0
133	20241004	172300	103742700	18810	18810	18810	18810	0
134	20241004	172200	103742700	18810	18810	18810	18810	0
135	20241004	172100	103742700	18810	18810	18810	18810	0
136	20241004	172000	103742700	18810	18810	18810	18810	0
137	20241004	171900	103742700	18810	18810	18810	18810	0
138	20241004	171800	103742700	18810	18810	18810	18810	0
139	20241004	171700	103742700	18810	18810	18810	18810	0
140	20241004	171600	103742700	18810	18810	18810	18810	0
141	20241004	171500	103742700	18810	18810	18810	18810	0
142	20241004	171400	103742700	18810	18810	18810	18810	0
143	20241004	171300	103742700	18810	18810	18810	18810	0
144	20241004	171200	103742700	18810	18810	18810	18810	0
145	20241004	171100	103742700	18810	18810	18810	18810	0
146	20241004	171000	103742700	18810	18810	18810	18810	0
147	20241004	170900	103742700	18810	18810	18810	18810	0
148	20241004	170800	103742700	18810	18810	18810	18810	0
149	20241004	170700	103742700	18810	18810	18810	18810	0
150	20241004	170600	103742700	18810	18810	18810	18810	0
151	20241004	170500	103742700	18810	18810	18810	18810	0
152	20241004	170400	103742700	18810	18810	18810	18810	157
153	20241004	170300	103742700	18810	18810	18810	18810	0
154	20241004	170200	103742700	18810	18810	18810	18810	0
155	20241004	170100	103742700	18810	18810	18810	18810	0
156	20241004	170000	103742700	18810	18810	18810	18810	0
157	20241004	165900	103742700	18810	18810	18810	18810	0
158	20241004	165800	103742700	18810	18810	18810	18810	0
159	20241004	165700	103742700	18810	18810	18810	18810	0
160	20241004	165600	103742700	18810	18810	18810	18810	0
161	20241004	165500	103742700	18810	18810	18810	18810	0
162	20241004	165400	103742700	18810	18810	18810	18810	0
163	20241004	165300	103742700	18810	18810	18810	18810	0
164	20241004	165200	103742700	18810	18810	18810	18810	0
165	20241004	165100	103742700	18810	18810	18810	18810	0
166	20241004	165000	103742700	18810	18810	18810	18810	0
167	20241004	164900	103742700	18810	18810	18810	18810	0
168	20241004	164800	103742700	18810	18810	18810	18810	0
169	20241004	164700	103742700	18810	18810	18810	18810	0
170	20241004	164600	103742700	18810	18810	18810	18810	0
171	20241004	164500	103742700	18810	18810	18810	18810	0
172	20241004	164400	103742700	18810	18810	18810	18810	0
173	20241004	164300	103742700	18810	18810	18810	18810	0
174	20241004	164200	103742700	18810	18810	18810	18810	0
175	20241004	164100	103742700	18810	18810	18810	18810	0
176	20241004	164000	103742700	18810	18810	18810	18810	0
177	20241004	163900	103742700	18810	18810	18810	18810	0
178	20241004	163800	103742700	18810	18810	18810	18810	0
179	20241004	163700	103742700	18810	18810	18810	18810	0
180	20241004	163600	103742700	18810	18810	18810	18810	0
181	20241004	163500	103742700	18810	18810	18810	18810	0
182	20241004	163400	103742700	18810	18810	18810	18810	157
183	20241004	163300	103742700	18810	18810	18810	18810	0
184	20241004	163200	103742700	18810	18810	18810	18810	0
185	20241004	163100	103742700	18810	18810	18810	18810	0
186	20241004	163000	103742700	18810	18810	18810	18810	0
187	20241004	162900	103742700	18810	18810	18810	18810	0
188	20241004	162800	103742700	18810	18810	18810	18810	0
189	20241004	162700	103742700	18810	18810	18810	18810	0
190	20241004	162600	103742700	18810	18810	18810	18810	0
191	20241004	162500	103742700	18810	18810	18810	18810	0
192	20241004	162400	103742700	18810	18810	18810	18810	0
193	20241004	162300	103742700	18810	18810	18810	18810	0
194	20241004	162200	103742700	18810	18810	18810	18810	0
195	20241004	162100	103742700	18810	18810	18810	18810	0
196	20241004	162000	103742700	18810	18810	18810	18810	0
197	20241004	161900	103742700	18810	18810	18810	18810	0
198	20241004	161800	103742700	18810	18810	18810	18810	0
199	20241004	161700	103742700	18810	18810	18810	18810	0
200	20241004	161600	103742700	18810	18810	18810	18810	0
201	20241004	161500	103742700	18810	18810	18810	18810	0
202	20241004	161400	103742700	18810	18810	18810	18810	0
203	20241004	161300	103742700	18810	18810	18810	18810	0
204	20241004	161200	103742700	18810	18810	18810	18810	0
205	20241004	161100	103742700	18810	18810	18810	18810	0
206	20241004	161000	103742700	18810	18810	18810	18810	0
207	20241004	160900	103742700	18810	18810	18810	18810	0
208	20241004	160800	103742700	18810	18810	18810	18810	0
209	20241004	160700	103742700	18810	18810	18810	18810	0
210	20241004	160600	103742700	18810	18810	18810	18810	0
211	20241004	160500	103742700	18810	18810	18810	18810	0
212	20241004	160400	103742700	18810	18810	18810	18810	157
213	20241004	160300	103742700	18810	18810	18810	18810	0
214	20241004	160200	103742700	18810	18810	18810	18810	0
215	20241004	160100	103742700	18810	18810	18810	18810	0
216	20241004	160000	103742700	18810	18810	18810	18810	0
217	20241004	155900	103742700	18810	18810	18810	18810	0
218	20241004	155800	103742700	18810	18810	18810	18810	0
219	20241004	155700	103742700	18810	18810	18810	18810	0
220	20241004	155600	103742700	18810	18810	18810	18810	0
221	20241004	155500	103742700	18810	18810	18810	18810	0
222	20241004	155400	103742700	18810	18810	18810	18810	0
223	20241004	155300	103742700	18810	18810	18810	18810	0
224	20241004	155200	103742700	18810	18810	18810	18810	0
225	20241004	155100	103742700	18810	18810	18810	18810	0
226	20241004	155000	103742700	18810	18810	18810	18810	0
227	20241004	154900	103742700	18810	18810	18810	18810	0
228	20241004	154800	103742700	18810	18810	18810	18810	0
229	20241004	154700	103742700	18810	18810	18810	18810	0
230	20241004	154600	103742700	18810	18810	18810	18810	0
231	20241004	154500	103742700	18810	18810	18810	18810	0
232	20241004	154400	103742700	18810	18810	18810	18810	0
233	20241004	154300	103742700	18810	18810	18810	18810	0
234	20241004	154200	103742700	18810	18810	18810	18810	0
235	20241004	154100	103742700	18810	18810	18810	18810	0
236	20241004	154000	103742700	18810	18810	18810	18810	0
237	20241004	153900	103742700	18810	18810	18810	18810	0
238	20241004	153800	103742700	18810	18810	18810	18810	0
239	20241004	153700	103742700	18810	18810	18810	18810	0
240	20241004	153600	103742700	18810	18810	18810	18810	0
241	20241004	153500	103742700	18810	18810	18810	18810	0
242	20241004	153400	103742700	18810	18810	18810	18810	157
243	20241004	153300	103742700	18810	18810	18810	18810	0
244	20241004	153200	103742700	18810	18810	18810	18810	0
245	20241004	153100	103742700	18810	18810	18810	18810	0
246	20241004	153000	103742700	18810	18810	18810	18810	157
247	20241004	152900	100789530	18750	18750	18750	18750	0
248	20241004	152800	100789530	18750	18750	18750	18750	0
249	20241004	152700	100789530	18750	18750	18750	18750	0
250	20241004	152600	100789530	18750	18750	18750	18750	0
251	20241004	152500	100789530	18750	18750	18750	18750	0
252	20241004	152400	100789530	18750	18750	18750	18750	0
253	20241004	152300	100789530	18750	18750	18750	18750	0
254	20241004	152200	100789530	18750	18750	18750	18750	0
255	20241004	152100	100789530	18750	18750	18750	18750	0
256	20241004	152000	100789530	18750	18750	18750	18750	0
257	20241004	151900	100789530	18750	18750	18750	18750	24
258	20241004	151800	100339530	18760	18760	18770	18760	35
259	20241004	151700	99682620	18760	18760	18760	18760	0
260	20241004	151600	99682620	18760	18760	18760	18760	0
261	20241004	151500	99682620	18760	18760	18760	18760	1
262	20241004	151400	99663860	18760	18760	18760	18760	4
263	20241004	151300	99588820	18750	18750	18750	18750	0
264	20241004	151200	99588820	18750	18750	18750	18750	0
265	20241004	151100	99588820	18750	18750	18750	18750	1
266	20241004	151000	99570070	18750	18750	18750	18750	0
267	20241004	150900	99570070	18750	18750	18750	18750	0
268	20241004	150800	99570070	18750	18750	18750	18750	0
269	20241004	150700	99570070	18750	18750	18750	18750	0
270	20241004	150600	99570070	18750	18750	18750	18750	1
271	20241004	150500	99551320	18750	18750	18750	18750	1
272	20241004	150400	99532570	18750	18750	18750	18750	0
273	20241004	150300	99532570	18750	18750	18750	18750	0
274	20241004	150200	99532570	18750	18750	18750	18750	1
275	20241004	150100	99513820	18750	18750	18750	18750	0
276	20241004	150000	99513820	18750	18750	18750	18750	1
277	20241004	145900	99495070	18750	18750	18750	18750	1
278	20241004	145800	99476320	18750	18750	18750	18750	1
279	20241004	145700	99457570	18750	18750	18750	18750	4
280	20241004	145600	99382570	18770	18770	18770	18770	0
281	20241004	145500	99382570	18770	18770	18770	18770	0
282	20241004	145400	99382570	18770	18760	18770	18760	12
283	20241004	145300	99157340	18750	18750	18750	18750	0
284	20241004	145200	99157340	18750	18750	18750	18750	0
285	20241004	145100	99157340	18750	18750	18750	18750	0
286	20241004	145000	99157340	18750	18750	18750	18750	0
287	20241004	144900	99157340	18750	18750	18750	18750	0
288	20241004	144800	99157340	18750	18750	18750	18750	0
289	20241004	144700	99157340	18750	18750	18750	18750	0
290	20241004	144600	99157340	18750	18750	18750	18750	0
291	20241004	144500	99157340	18750	18750	18750	18750	0
292	20241004	144400	99157340	18750	18750	18750	18750	0
293	20241004	144300	99157340	18750	18750	18750	18750	0
294	20241004	144200	99157340	18750	18740	18750	18740	76
295	20241004	144100	97733080	18730	18730	18730	18730	0
296	20241004	144000	97733080	18730	18730	18730	18730	1
297	20241004	143900	97714350	18730	18730	18730	18730	0
298	20241004	143800	97714350	18730	18730	18730	18730	0
299	20241004	143700	97714350	18730	18730	18730	18730	0
300	20241004	143600	97714350	18730	18730	18730	18730	3
301	20241004	143500	97658160	18730	18730	18730	18730	0
302	20241004	143400	97658160	18730	18730	18730	18730	0
303	20241004	143300	97658160	18730	18730	18730	18730	0
304	20241004	143200	97658160	18730	18730	18730	18730	1
305	20241004	143100	97639430	18730	18730	18730	18730	0
306	20241004	143000	97639430	18730	18730	18730	18730	9
307	20241004	142900	97470860	18730	18730	18730	18730	5
308	20241004	142800	97377210	18730	18730	18730	18730	0
309	20241004	142700	97377210	18730	18730	18730	18730	3
310	20241004	142600	97321020	18740	18740	18740	18740	0
311	20241004	142500	97321020	18740	18740	18740	18740	0
312	20241004	142400	97321020	18740	18740	18740	18740	0
313	20241004	142300	97321020	18740	18740	18740	18740	1
314	20241004	142200	97302280	18740	18740	18740	18740	0
315	20241004	142100	97302280	18740	18740	18740	18740	0
316	20241004	142000	97302280	18740	18740	18740	18740	10
317	20241004	141900	97114880	18730	18730	18730	18730	168
318	20241004	141800	93968240	18730	18730	18730	18730	0
319	20241004	141700	93968240	18730	18730	18730	18730	0
320	20241004	141600	93968240	18730	18730	18730	18730	2
321	20241004	141500	93930780	18720	18720	18720	18720	0
322	20241004	141400	93930780	18720	18720	18720	18720	0
323	20241004	141300	93930780	18720	18720	18720	18720	0
324	20241004	141200	93930780	18720	18720	18720	18720	0
325	20241004	141100	93930780	18720	18720	18720	18720	0
326	20241004	141000	93930780	18720	18720	18720	18720	0
327	20241004	140900	93930780	18720	18720	18720	18720	0
328	20241004	140800	93930780	18720	18720	18720	18720	0
329	20241004	140700	93930780	18720	18720	18720	18720	0
330	20241004	140600	93930780	18720	18720	18720	18720	1
331	20241004	140500	93912060	18710	18710	18710	18710	0
332	20241004	140400	93912060	18710	18710	18710	18710	0
333	20241004	140300	93912060	18710	18710	18710	18710	0
334	20241004	140200	93912060	18710	18710	18710	18710	0
335	20241004	140100	93912060	18710	18710	18710	18710	2
336	20241004	140000	93874640	18680	18680	18680	18680	0
337	20241004	135900	93874640	18680	18680	18680	18680	0
338	20241004	135800	93874640	18680	18680	18680	18680	0
339	20241004	135700	93874640	18680	18680	18680	18680	0
340	20241004	135600	93874640	18680	18680	18680	18680	5
341	20241004	135500	93781240	18810	18700	18810	18700	15
342	20241004	135400	93499960	18690	18690	18690	18690	0
343	20241004	135300	93499960	18690	18690	18690	18690	0
344	20241004	135200	93499960	18690	18690	18690	18690	5
345	20241004	135100	93406510	18690	18690	18690	18690	0
346	20241004	135000	93406510	18690	18690	18690	18690	0
347	20241004	134900	93406510	18690	18690	18690	18690	2
348	20241004	134800	93369130	18670	18670	18690	18670	27
349	20241004	134700	92865020	18670	18670	18670	18670	0
350	20241004	134600	92865020	18670	18670	18670	18670	0
351	20241004	134500	92865020	18670	18670	18670	18670	0
352	20241004	134400	92865020	18670	18670	18670	18670	1
353	20241004	134300	92846350	18680	18680	18680	18680	1
354	20241004	134200	92827670	18690	18690	18690	18690	1
355	20241004	134100	92808980	18690	18690	18690	18690	0
356	20241004	134000	92808980	18690	18690	18690	18690	1
357	20241004	133900	92790290	18670	18670	18670	18670	0
358	20241004	133800	92790290	18670	18670	18670	18670	1
359	20241004	133700	92771620	18680	18680	18680	18680	0
360	20241004	133600	92771620	18680	18680	18680	18680	0
361	20241004	133500	92771620	18680	18680	18680	18680	0
362	20241004	133400	92771620	18680	18680	18680	18680	1
363	20241004	133300	92752940	18680	18700	18700	18680	32
364	20241004	133200	92154900	18710	18710	18710	18710	1
365	20241004	133100	92136190	18710	18710	18710	18710	0
366	20241004	133000	92136190	18710	18710	18710	18710	0
367	20241004	132900	92136190	18710	18710	18710	18710	0
368	20241004	132800	92136190	18710	18710	18710	18710	0
369	20241004	132700	92136190	18710	18710	18710	18710	0
370	20241004	132600	92136190	18710	18710	18710	18710	0
371	20241004	132500	92136190	18710	18710	18710	18710	0
372	20241004	132400	92136190	18710	18710	18710	18710	0
373	20241004	132300	92136190	18710	18710	18710	18710	0
374	20241004	132200	92136190	18710	18710	18710	18710	1
375	20241004	132100	92117480	18690	18690	18690	18690	52
376	20241004	132000	91145600	18660	18660	18660	18660	0
377	20241004	131900	91145600	18660	18710	18710	18660	154
378	20241004	131800	88269410	18710	18710	18710	18710	0
379	20241004	131700	88269410	18710	18710	18710	18710	0
380	20241004	131600	88269410	18710	18680	18710	18680	28
381	20241004	131500	87746340	18750	18710	18750	18710	15
382	20241004	131400	87465200	18770	18770	18770	18770	2
383	20241004	131300	87427660	18770	18780	18780	18770	20
384	20241004	131200	87052120	18780	18780	18780	18780	1
385	20241004	131100	87033340	18780	18780	18780	18780	77
386	20241004	131000	85587280	18780	18780	18780	18780	0
387	20241004	130900	85587280	18780	18780	18780	18780	2
388	20241004	130800	85549720	18780	18780	18780	18780	0
389	20241004	130700	85549720	18780	18780	18780	18780	0
390	20241004	130600	85549720	18780	18780	18780	18780	0
391	20241004	130500	85549720	18780	18780	18780	18780	0
392	20241004	130400	85549720	18780	18780	18780	18780	0
393	20241004	130300	85549720	18780	18780	18780	18780	0
394	20241004	130200	85549720	18780	18790	18790	18780	12
395	20241004	130100	85324350	18780	18780	18780	18780	0
396	20241004	130000	85324350	18780	18780	18780	18780	0
397	20241004	125900	85324350	18780	18780	18780	18780	0
398	20241004	125800	85324350	18780	18780	18780	18780	0
399	20241004	125700	85324350	18780	18780	18780	18780	60
400	20241004	125600	84197550	18790	18790	18790	18790	1
401	20241004	125500	84178760	18790	18790	18790	18790	0
402	20241004	125400	84178760	18790	18790	18790	18790	0
403	20241004	125300	84178760	18790	18790	18790	18790	0
404	20241004	125200	84178760	18790	18790	18790	18790	1
405	20241004	125100	84159970	18780	18780	18780	18780	0
406	20241004	125000	84159970	18780	18780	18780	18780	0
407	20241004	124900	84159970	18780	18790	18820	18780	321
408	20241004	124800	78120320	18800	18800	18800	18800	0
409	20241004	124700	78120320	18800	18800	18800	18800	17
410	20241004	124600	77800720	18800	18820	18820	18800	242
411	20241004	124500	73248870	18800	18800	18800	18800	0
412	20241004	124400	73248870	18800	18800	18800	18800	0
413	20241004	124300	73248870	18800	18800	18800	18800	0
414	20241004	124200	73248870	18800	18800	18800	18800	4
415	20241004	124100	73173670	18800	18800	18800	18800	0
416	20241004	124000	73173670	18800	18800	18800	18800	0
417	20241004	123900	73173670	18800	18800	18800	18800	0
418	20241004	123800	73173670	18800	18800	18800	18800	0
419	20241004	123700	73173670	18800	18810	18850	18800	51
420	20241004	123600	72213220	18800	18800	18800	18800	0
421	20241004	123500	72213220	18800	18800	18800	18800	0
422	20241004	123400	72213220	18800	18800	18800	18800	0
423	20241004	123300	72213220	18800	18800	18800	18800	0
424	20241004	123200	72213220	18800	18800	18800	18800	0
425	20241004	123100	72213220	18800	18800	18800	18800	1
426	20241004	123000	72194420	18800	18810	18810	18800	6
427	20241004	122900	72081570	18800	18800	18800	18800	0
428	20241004	122800	72081570	18800	18800	18800	18800	1
429	20241004	122700	72062770	18800	18800	18800	18800	3
430	20241004	122600	72006370	18800	18800	18800	18800	7
431	20241004	122500	71874770	18800	18800	18800	18800	0
432	20241004	122400	71874770	18800	18810	18810	18800	79
433	20241004	122300	70388800	18810	18810	18810	18810	1
434	20241004	122200	70369990	18810	18810	18810	18810	0
435	20241004	122100	70369990	18810	18810	18810	18810	0
436	20241004	122000	70369990	18810	18810	18810	18810	0
437	20241004	121900	70369990	18810	18810	18810	18810	0
438	20241004	121800	70369990	18810	18810	18810	18810	1
439	20241004	121700	70351180	18810	18810	18810	18810	17
440	20241004	121600	70031410	18810	18810	18810	18810	0
441	20241004	121500	70031410	18810	18820	18820	18810	17
442	20241004	121400	69711580	18820	18820	18820	18820	0
443	20241004	121300	69711580	18820	18820	18820	18820	0
444	20241004	121200	69711580	18820	18820	18820	18820	0
445	20241004	121100	69711580	18820	18820	18820	18820	0
446	20241004	121000	69711580	18820	18820	18820	18820	18
447	20241004	120900	69372820	18820	18820	18820	18820	0
448	20241004	120800	69372820	18820	18820	18820	18820	5
449	20241004	120700	69278720	18810	18810	18810	18810	5
450	20241004	120600	69184670	18810	18810	18810	18810	89
451	20241004	120500	67510580	18810	18810	18810	18810	0
452	20241004	120400	67510580	18810	18810	18810	18810	0
453	20241004	120300	67510580	18810	18810	18810	18810	0
454	20241004	120200	67510580	18810	18830	18830	18780	721
455	20241004	120100	53953400	18830	18840	18840	18830	41
456	20241004	120000	53180970	18840	18840	18840	18840	0
457	20241004	115900	53180970	18840	18840	18840	18840	0
458	20241004	115800	53180970	18840	18840	18840	18840	4
459	20241004	115700	53105610	18840	18840	18840	18840	0
460	20241004	115600	53105610	18840	18840	18840	18840	0
461	20241004	115500	53105610	18840	18840	18840	18840	1
462	20241004	115400	53086770	18840	18840	18840	18840	0
463	20241004	115300	53086770	18840	18840	18840	18840	0
464	20241004	115200	53086770	18840	18840	18840	18840	1
465	20241004	115100	53067930	18840	18840	18840	18840	1
466	20241004	115000	53049090	18850	18850	18850	18850	0
467	20241004	114900	53049090	18850	18850	18850	18850	1
468	20241004	114800	53030240	18850	18850	18850	18850	0
469	20241004	114700	53030240	18850	18850	18850	18850	0
470	20241004	114600	53030240	18850	18850	18850	18850	0
471	20241004	114500	53030240	18850	18850	18850	18850	0
472	20241004	114400	53030240	18850	18850	18850	18850	0
473	20241004	114300	53030240	18850	18850	18850	18850	0
474	20241004	114200	53030240	18850	18850	18850	18850	0
475	20241004	114100	53030240	18850	18850	18850	18850	3
476	20241004	114000	52973690	18840	18840	18840	18840	0
477	20241004	113900	52973690	18840	18840	18840	18840	0
478	20241004	113800	52973690	18840	18840	18840	18840	4
479	20241004	113700	52898330	18820	18820	18820	18820	0
480	20241004	113600	52898330	18820	18820	18820	18820	0
481	20241004	113500	52898330	18820	18820	18820	18820	0
482	20241004	113400	52898330	18820	18820	18820	18820	0
483	20241004	113300	52898330	18820	18820	18820	18820	0
484	20241004	113200	52898330	18820	18820	18820	18820	0
485	20241004	113100	52898330	18820	18820	18820	18820	0
486	20241004	113000	52898330	18820	18820	18820	18820	0
487	20241004	112900	52898330	18820	18820	18820	18820	0
488	20241004	112800	52898330	18820	18820	18820	18820	0
489	20241004	112700	52898330	18820	18820	18820	18820	1
490	20241004	112600	52879510	18830	18850	18850	18830	6
491	20241004	112500	52766480	18850	18850	18850	18850	0
492	20241004	112400	52766480	18850	18850	18850	18850	1
493	20241004	112300	52747630	18820	18820	18820	18820	0
494	20241004	112200	52747630	18820	18820	18820	18820	0
495	20241004	112100	52747630	18820	18820	18820	18820	0
496	20241004	112000	52747630	18820	18820	18820	18820	0
497	20241004	111900	52747630	18820	18830	18930	18820	53
498	20241004	111800	51745600	18820	18820	18820	18820	0
499	20241004	111700	51745600	18820	18820	18820	18820	0
500	20241004	111600	51745600	18820	18830	18830	18820	2
501	20241004	111500	51707950	18820	18820	18820	18820	5
502	20241004	111400	51613850	18820	18820	18820	18820	67
503	20241004	111300	50352910	18820	18820	18820	18820	0
504	20241004	111200	50352910	18820	18820	18820	18820	1
505	20241004	111100	50334090	18820	18820	18820	18820	0
506	20241004	111000	50334090	18820	18820	18820	18820	1
507	20241004	110900	50315270	18820	18820	18820	18820	1
508	20241004	110800	50296450	18820	18820	18820	18820	0
509	20241004	110700	50296450	18820	18820	18820	18820	0
510	20241004	110600	50296450	18820	18820	18820	18820	0
511	20241004	110500	50296450	18820	18820	18820	18820	1
512	20241004	110400	50277630	18810	18810	18810	18810	0
513	20241004	110300	50277630	18810	18810	18810	18810	0
514	20241004	110200	50277630	18810	18810	18810	18810	0
515	20241004	110100	50277630	18810	18810	18810	18810	0
516	20241004	110000	50277630	18810	18810	18810	18810	0
517	20241004	105900	50277630	18810	18810	18810	18810	0
518	20241004	105800	50277630	18810	18810	18810	18810	1
519	20241004	105700	50258820	18810	18810	18810	18810	0
520	20241004	105600	50258820	18810	18810	18810	18810	0
521	20241004	105500	50258820	18810	18810	18810	18810	1
522	20241004	105400	50240010	18810	18810	18810	18810	0
523	20241004	105300	50240010	18810	18820	18820	18810	3
524	20241004	105200	50183560	18810	18810	18810	18810	0
525	20241004	105100	50183560	18810	18810	18810	18810	0
526	20241004	105000	50183560	18810	18810	18810	18810	2
527	20241004	104900	50145940	18810	18810	18810	18810	1
528	20241004	104800	50127130	18810	18810	18810	18810	2
529	20241004	104700	50089510	18810	18810	18810	18810	1
530	20241004	104600	50070700	18810	18810	18810	18810	2
531	20241004	104500	50033080	18810	18810	18810	18810	22
532	20241004	104400	49619260	18810	18810	18810	18810	0
533	20241004	104300	49619260	18810	18810	18810	18810	1
534	20241004	104200	49600450	18810	18810	18810	18810	0
535	20241004	104100	49600450	18810	18810	18810	18810	1
536	20241004	104000	49581640	18810	18810	18810	18810	0
537	20241004	103900	49581640	18810	18810	18810	18810	0
538	20241004	103800	49581640	18810	18810	18810	18810	0
539	20241004	103700	49581640	18810	18810	18810	18810	0
540	20241004	103600	49581640	18810	18810	18810	18810	0
541	20241004	103500	49581640	18810	18810	18810	18810	2
542	20241004	103400	49544020	18810	18810	18810	18810	1
543	20241004	103300	49525210	18810	18810	18810	18810	1
544	20241004	103200	49506400	18810	18810	18810	18810	1
545	20241004	103100	49487590	18810	18810	18810	18810	0
546	20241004	103000	49487590	18810	18810	18810	18810	1
547	20241004	102900	49468780	18810	18810	18810	18810	0
548	20241004	102800	49468780	18810	18810	18810	18810	1
549	20241004	102700	49449970	18810	18810	18810	18810	0
550	20241004	102600	49449970	18810	18810	18810	18810	1
551	20241004	102500	49431160	18880	18880	18880	18880	0
552	20241004	102400	49431160	18880	18880	18880	18880	0
553	20241004	102300	49431160	18880	18880	18880	18880	0
554	20241004	102200	49431160	18880	18890	18890	18880	401
555	20241004	102100	41856800	18890	18890	18890	18890	50
556	20241004	102000	40912300	18890	18890	18890	18890	1
557	20241004	101900	40893410	18890	18890	18890	18890	13
558	20241004	101800	40647840	18890	18910	18910	18890	9
559	20241004	101700	40477710	18910	18910	18910	18910	0
560	20241004	101600	40477710	18910	18920	18920	18910	3
561	20241004	101500	40420960	18910	18910	18910	18910	0
562	20241004	101400	40420960	18910	18910	18910	18910	0
563	20241004	101300	40420960	18910	18910	18910	18910	1
564	20241004	101200	40402050	18910	18910	18910	18910	0
565	20241004	101100	40402050	18910	18910	18910	18910	2
566	20241004	101000	40364230	18910	18910	18910	18910	1
567	20241004	100900	40345320	18920	18920	18920	18920	0
568	20241004	100800	40345320	18920	18920	18920	18920	0
569	20241004	100700	40345320	18920	18920	18920	18920	0
570	20241004	100600	40345320	18920	18920	18920	18920	19
571	20241004	100500	39985840	18920	18910	18920	18910	3
572	20241004	100400	39929100	18910	18950	18950	18910	10
573	20241004	100300	39739800	18920	18920	18920	18920	0
574	20241004	100200	39739800	18920	18920	18920	18920	0
575	20241004	100100	39739800	18920	18920	18920	18920	1
576	20241004	100000	39720880	18980	18980	18980	18980	4
577	20241004	095900	39644960	18970	18970	18970	18970	1
578	20241004	095800	39625990	18950	18950	18950	18950	0
579	20241004	095700	39625990	18950	18910	18950	18910	226
580	20241004	095600	35352220	18890	18890	18890	18890	28
581	20241004	095500	34823300	18880	18880	18880	18880	0
582	20241004	095400	34823300	18880	18880	18880	18880	0
583	20241004	095300	34823300	18880	18880	18880	18880	0
584	20241004	095200	34823300	18880	18880	18880	18880	0
585	20241004	095100	34823300	18880	18880	18880	18880	6
586	20241004	095000	34710020	18880	18880	18880	18880	0
587	20241004	094900	34710020	18880	18880	18880	18880	0
588	20241004	094800	34710020	18880	18870	18880	18870	362
589	20241004	094700	27875470	18880	18880	18880	18880	0
590	20241004	094600	27875470	18880	18880	18880	18880	0
591	20241004	094500	27875470	18880	18880	18880	18880	2
592	20241004	094400	27837710	18880	18800	18880	18800	11
593	20241004	094300	27630830	18880	18880	18880	18880	9
594	20241004	094200	27460910	18880	18880	18880	18800	17
595	20241004	094100	27140040	18880	18870	18880	18870	2
596	20241004	094000	27102290	18800	18800	18800	18800	0
597	20241004	093900	27102290	18800	18800	18800	18800	24
598	20241004	093800	26651090	18800	18810	18810	18800	295
599	20241004	093700	21104550	18810	18900	18900	18810	445
600	20241004	093600	12715570	18900	18900	18900	18900	1
601	20241004	093500	12696670	19000	19000	19000	19000	0
602	20241004	093400	12696670	19000	19000	19000	19000	0
603	20241004	093300	12696670	19000	19000	19000	19000	0
604	20241004	093200	12696670	19000	18950	19000	18950	263
605	20241004	093100	7710790	18950	18950	18950	18950	0
606	20241004	093000	7710790	18950	18950	18950	18950	0
607	20241004	092900	7710790	18950	18950	18950	18950	0
608	20241004	092800	7710790	18950	18950	18950	18950	1
609	20241004	092700	7691840	18820	18820	18820	18820	0
610	20241004	092600	7691840	18820	18820	18820	18820	1
611	20241004	092500	7673020	18810	18810	18810	18810	0
612	20241004	092400	7673020	18810	18810	18810	18810	0
613	20241004	092300	7673020	18810	18810	18810	18810	0
614	20241004	092200	7673020	18810	18810	18810	18810	0
615	20241004	092100	7673020	18810	18810	18810	18810	0
616	20241004	092000	7673020	18810	18810	18810	18810	0
617	20241004	091900	7673020	18810	18810	18810	18810	0
618	20241004	091800	7673020	18810	18810	18810	18810	5
619	20241004	091700	7578970	18820	18820	18820	18820	0
620	20241004	091600	7578970	18820	18820	18820	18820	0
621	20241004	091500	7578970	18820	18820	18820	18820	0
622	20241004	091400	7578970	18820	18820	18820	18820	0
623	20241004	091300	7578970	18820	18820	18820	18820	0
624	20241004	091200	7578970	18820	18820	18820	18820	0
625	20241004	091100	7578970	18820	18820	18820	18820	0
626	20241004	091000	7578970	18820	18820	18820	18820	3
627	20241004	090900	7522510	18800	18800	18800	18800	0
628	20241004	090800	7522510	18800	18800	18800	18800	0
629	20241004	090700	7522510	18800	18800	18800	18800	0
630	20241004	090600	7522510	18800	18810	18810	18800	353
631	20241004	090500	883610	18810	18810	18810	18810	0
632	20241004	090400	883610	18810	18810	18810	18810	1
633	20241004	090300	864800	18800	18800	18800	18800	0
634	20241004	090200	864800	18800	18800	18800	18800	0
635	20241004	090100	864800	18800	18800	18800	18800	0
636	20241004	090000	864800	18800	18800	18800	18800	43