KissMeData/029460/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191300	439785870	19660	19660	19660	19660	442
3	20241018	191200	439785870	19660	19660	19660	19660	0
4	20241018	191100	439785870	19660	19660	19660	19660	0
5	20241018	191000	439785870	19660	19660	19660	19660	0
6	20241018	190900	439785870	19660	19660	19660	19660	0
7	20241018	190800	439785870	19660	19660	19660	19660	0
8	20241018	190700	439785870	19660	19660	19660	19660	0
9	20241018	190600	439785870	19660	19660	19660	19660	0
10	20241018	190500	439785870	19660	19660	19660	19660	0
11	20241018	190400	439785870	19660	19660	19660	19660	0
12	20241018	190300	439785870	19660	19660	19660	19660	0
13	20241018	190200	439785870	19660	19660	19660	19660	0
14	20241018	190100	439785870	19660	19660	19660	19660	0
15	20241018	190000	439785870	19660	19660	19660	19660	0
16	20241018	185900	439785870	19660	19660	19660	19660	0
17	20241018	185800	439785870	19660	19660	19660	19660	0
18	20241018	185700	439785870	19660	19660	19660	19660	0
19	20241018	185600	439785870	19660	19660	19660	19660	0
20	20241018	185500	439785870	19660	19660	19660	19660	0
21	20241018	185400	439785870	19660	19660	19660	19660	0
22	20241018	185300	439785870	19660	19660	19660	19660	0
23	20241018	185200	439785870	19660	19660	19660	19660	0
24	20241018	185100	439785870	19660	19660	19660	19660	0
25	20241018	185000	439785870	19660	19660	19660	19660	0
26	20241018	184900	439785870	19660	19660	19660	19660	0
27	20241018	184800	439785870	19660	19660	19660	19660	0
28	20241018	184700	439785870	19660	19660	19660	19660	0
29	20241018	184600	439785870	19660	19660	19660	19660	0
30	20241018	184500	439785870	19660	19660	19660	19660	0
31	20241018	184400	439785870	19660	19660	19660	19660	0
32	20241018	184300	439785870	19660	19660	19660	19660	442
33	20241018	184200	439785870	19660	19660	19660	19660	0
34	20241018	184100	439785870	19660	19660	19660	19660	0
35	20241018	184000	439785870	19660	19660	19660	19660	0
36	20241018	183900	439785870	19660	19660	19660	19660	0
37	20241018	183800	439785870	19660	19660	19660	19660	0
38	20241018	183700	439785870	19660	19660	19660	19660	0
39	20241018	183600	439785870	19660	19660	19660	19660	0
40	20241018	183500	439785870	19660	19660	19660	19660	0
41	20241018	183400	439785870	19660	19660	19660	19660	0
42	20241018	183300	439785870	19660	19660	19660	19660	0
43	20241018	183200	439785870	19660	19660	19660	19660	0
44	20241018	183100	439785870	19660	19660	19660	19660	0
45	20241018	183000	439785870	19660	19660	19660	19660	0
46	20241018	182900	439785870	19660	19660	19660	19660	0
47	20241018	182800	439785870	19660	19660	19660	19660	0
48	20241018	182700	439785870	19660	19660	19660	19660	0
49	20241018	182600	439785870	19660	19660	19660	19660	0
50	20241018	182500	439785870	19660	19660	19660	19660	0
51	20241018	182400	439785870	19660	19660	19660	19660	0
52	20241018	182300	439785870	19660	19660	19660	19660	0
53	20241018	182200	439785870	19660	19660	19660	19660	0
54	20241018	182100	439785870	19660	19660	19660	19660	0
55	20241018	182000	439785870	19660	19660	19660	19660	0
56	20241018	181900	439785870	19660	19660	19660	19660	0
57	20241018	181800	439785870	19660	19660	19660	19660	0
58	20241018	181700	439785870	19660	19660	19660	19660	0
59	20241018	181600	439785870	19660	19660	19660	19660	0
60	20241018	181500	439785870	19660	19660	19660	19660	0
61	20241018	181400	439785870	19660	19660	19660	19660	0
62	20241018	181300	439785870	19660	19660	19660	19660	442
63	20241018	181200	439785870	19660	19660	19660	19660	0
64	20241018	181100	439785870	19660	19660	19660	19660	0
65	20241018	181000	439785870	19660	19660	19660	19660	0
66	20241018	180900	439785870	19660	19660	19660	19660	0
67	20241018	180800	439785870	19660	19660	19660	19660	0
68	20241018	180700	439785870	19660	19660	19660	19660	0
69	20241018	180600	439785870	19660	19660	19660	19660	0
70	20241018	180500	439785870	19660	19660	19660	19660	0
71	20241018	180400	439785870	19660	19660	19660	19660	0
72	20241018	180300	439785870	19660	19660	19660	19660	0
73	20241018	180200	439785870	19660	19660	19660	19660	0
74	20241018	180100	439785870	19660	19660	19660	19660	0
75	20241018	180000	439785870	19660	19660	19660	19660	0
76	20241018	175900	439785870	19660	19660	19660	19660	0
77	20241018	175800	439785870	19660	19660	19660	19660	0
78	20241018	175700	439785870	19660	19660	19660	19660	0
79	20241018	175600	439785870	19660	19660	19660	19660	0
80	20241018	175500	439785870	19660	19660	19660	19660	0
81	20241018	175400	439785870	19660	19660	19660	19660	0
82	20241018	175300	439785870	19660	19660	19660	19660	0
83	20241018	175200	439785870	19660	19660	19660	19660	0
84	20241018	175100	439785870	19660	19660	19660	19660	0
85	20241018	175000	439785870	19660	19660	19660	19660	0
86	20241018	174900	439785870	19660	19660	19660	19660	0
87	20241018	174800	439785870	19660	19660	19660	19660	0
88	20241018	174700	439785870	19660	19660	19660	19660	0
89	20241018	174600	439785870	19660	19660	19660	19660	0
90	20241018	174500	439785870	19660	19660	19660	19660	0
91	20241018	174400	439785870	19660	19660	19660	19660	0
92	20241018	174300	439785870	19660	19660	19660	19660	442
93	20241018	174200	439785870	19660	19660	19660	19660	0
94	20241018	174100	439785870	19660	19660	19660	19660	0
95	20241018	174000	439785870	19660	19660	19660	19660	0
96	20241018	173900	439785870	19660	19660	19660	19660	0
97	20241018	173800	439785870	19660	19660	19660	19660	0
98	20241018	173700	439785870	19660	19660	19660	19660	0
99	20241018	173600	439785870	19660	19660	19660	19660	0
100	20241018	173500	439785870	19660	19660	19660	19660	0
101	20241018	173400	439785870	19660	19660	19660	19660	0
102	20241018	173300	439785870	19660	19660	19660	19660	0
103	20241018	173200	439785870	19660	19660	19660	19660	0
104	20241018	173100	439785870	19660	19660	19660	19660	0
105	20241018	173000	439785870	19660	19660	19660	19660	0
106	20241018	172900	439785870	19660	19660	19660	19660	0
107	20241018	172800	439785870	19660	19660	19660	19660	0
108	20241018	172700	439785870	19660	19660	19660	19660	0
109	20241018	172600	439785870	19660	19660	19660	19660	0
110	20241018	172500	439785870	19660	19660	19660	19660	0
111	20241018	172400	439785870	19660	19660	19660	19660	0
112	20241018	172300	439785870	19660	19660	19660	19660	0
113	20241018	172200	439785870	19660	19660	19660	19660	0
114	20241018	172100	439785870	19660	19660	19660	19660	0
115	20241018	172000	439785870	19660	19660	19660	19660	0
116	20241018	171900	439785870	19660	19660	19660	19660	0
117	20241018	171800	439785870	19660	19660	19660	19660	0
118	20241018	171700	439785870	19660	19660	19660	19660	0
119	20241018	171600	439785870	19660	19660	19660	19660	0
120	20241018	171500	439785870	19660	19660	19660	19660	0
121	20241018	171400	439785870	19660	19660	19660	19660	0
122	20241018	171300	439785870	19660	19660	19660	19660	442
123	20241018	171200	439785870	19660	19660	19660	19660	0
124	20241018	171100	439785870	19660	19660	19660	19660	0
125	20241018	171000	439785870	19660	19660	19660	19660	0
126	20241018	170900	439785870	19660	19660	19660	19660	0
127	20241018	170800	439785870	19660	19660	19660	19660	0
128	20241018	170700	439785870	19660	19660	19660	19660	0
129	20241018	170600	439785870	19660	19660	19660	19660	0
130	20241018	170500	439785870	19660	19660	19660	19660	0
131	20241018	170400	439785870	19660	19660	19660	19660	0
132	20241018	170300	439785870	19660	19660	19660	19660	0
133	20241018	170200	439785870	19660	19660	19660	19660	0
134	20241018	170100	439785870	19660	19660	19660	19660	0
135	20241018	170000	439785870	19660	19660	19660	19660	0
136	20241018	165900	439785870	19660	19660	19660	19660	0
137	20241018	165800	439785870	19660	19660	19660	19660	0
138	20241018	165700	439785870	19660	19660	19660	19660	0
139	20241018	165600	439785870	19660	19660	19660	19660	0
140	20241018	165500	439785870	19660	19660	19660	19660	0
141	20241018	165400	439785870	19660	19660	19660	19660	0
142	20241018	165300	439785870	19660	19660	19660	19660	0
143	20241018	165200	439785870	19660	19660	19660	19660	0
144	20241018	165100	439785870	19660	19660	19660	19660	0
145	20241018	165000	439785870	19660	19660	19660	19660	0
146	20241018	164900	439785870	19660	19660	19660	19660	0
147	20241018	164800	439785870	19660	19660	19660	19660	0
148	20241018	164700	439785870	19660	19660	19660	19660	0
149	20241018	164600	439785870	19660	19660	19660	19660	0
150	20241018	164500	439785870	19660	19660	19660	19660	0
151	20241018	164400	439785870	19660	19660	19660	19660	0
152	20241018	164300	439785870	19660	19660	19660	19660	442
153	20241018	164200	439785870	19660	19660	19660	19660	0
154	20241018	164100	439785870	19660	19660	19660	19660	0
155	20241018	164000	439785870	19660	19660	19660	19660	0
156	20241018	163900	439785870	19660	19660	19660	19660	0
157	20241018	163800	439785870	19660	19660	19660	19660	0
158	20241018	163700	439785870	19660	19660	19660	19660	0
159	20241018	163600	439785870	19660	19660	19660	19660	0
160	20241018	163500	439785870	19660	19660	19660	19660	0
161	20241018	163400	439785870	19660	19660	19660	19660	0
162	20241018	163300	439785870	19660	19660	19660	19660	0
163	20241018	163200	439785870	19660	19660	19660	19660	0
164	20241018	163100	439785870	19660	19660	19660	19660	0
165	20241018	163000	439785870	19660	19660	19660	19660	0
166	20241018	162900	439785870	19660	19660	19660	19660	0
167	20241018	162800	439785870	19660	19660	19660	19660	0
168	20241018	162700	439785870	19660	19660	19660	19660	0
169	20241018	162600	439785870	19660	19660	19660	19660	0
170	20241018	162500	439785870	19660	19660	19660	19660	0
171	20241018	162400	439785870	19660	19660	19660	19660	0
172	20241018	162300	439785870	19660	19660	19660	19660	0
173	20241018	162200	439785870	19660	19660	19660	19660	0
174	20241018	162100	439785870	19660	19660	19660	19660	0
175	20241018	162000	439785870	19660	19660	19660	19660	0
176	20241018	161900	439785870	19660	19660	19660	19660	0
177	20241018	161800	439785870	19660	19660	19660	19660	0
178	20241018	161700	439785870	19660	19660	19660	19660	0
179	20241018	161600	439785870	19660	19660	19660	19660	0
180	20241018	161500	439785870	19660	19660	19660	19660	0
181	20241018	161400	439785870	19660	19660	19660	19660	0
182	20241018	161300	439785870	19660	19660	19660	19660	442
183	20241018	161200	439785870	19660	19660	19660	19660	0
184	20241018	161100	439785870	19660	19660	19660	19660	0
185	20241018	161000	439785870	19660	19660	19660	19660	0
186	20241018	160900	439785870	19660	19660	19660	19660	0
187	20241018	160800	439785870	19660	19660	19660	19660	0
188	20241018	160700	439785870	19660	19660	19660	19660	0
189	20241018	160600	439785870	19660	19660	19660	19660	0
190	20241018	160500	439785870	19660	19660	19660	19660	0
191	20241018	160400	439785870	19660	19660	19660	19660	0
192	20241018	160300	439785870	19660	19660	19660	19660	0
193	20241018	160200	439785870	19660	19660	19660	19660	0
194	20241018	160100	439785870	19660	19660	19660	19660	0
195	20241018	160000	439785870	19660	19660	19660	19660	0
196	20241018	155900	439785870	19660	19660	19660	19660	0
197	20241018	155800	439785870	19660	19660	19660	19660	0
198	20241018	155700	439785870	19660	19660	19660	19660	0
199	20241018	155600	439785870	19660	19660	19660	19660	0
200	20241018	155500	439785870	19660	19660	19660	19660	0
201	20241018	155400	439785870	19660	19660	19660	19660	0
202	20241018	155300	439785870	19660	19660	19660	19660	0
203	20241018	155200	439785870	19660	19660	19660	19660	0
204	20241018	155100	439785870	19660	19660	19660	19660	0
205	20241018	155000	439785870	19660	19660	19660	19660	0
206	20241018	154900	439785870	19660	19660	19660	19660	0
207	20241018	154800	439785870	19660	19660	19660	19660	0
208	20241018	154700	439785870	19660	19660	19660	19660	0
209	20241018	154600	439785870	19660	19660	19660	19660	0
210	20241018	154500	439785870	19660	19660	19660	19660	0
211	20241018	154400	439785870	19660	19660	19660	19660	0
212	20241018	154300	439785870	19660	19660	19660	19660	442
213	20241018	154200	439785870	19660	19660	19660	19660	0
214	20241018	154100	439785870	19660	19660	19660	19660	0
215	20241018	154000	439785870	19660	19660	19660	19660	0
216	20241018	153900	439785870	19660	19660	19660	19660	0
217	20241018	153800	439785870	19660	19660	19660	19660	0
218	20241018	153700	439785870	19660	19660	19660	19660	0
219	20241018	153600	439785870	19660	19660	19660	19660	0
220	20241018	153500	439785870	19660	19660	19660	19660	0
221	20241018	153400	439785870	19660	19660	19660	19660	0
222	20241018	153300	439785870	19660	19660	19660	19660	0
223	20241018	153200	439785870	19660	19660	19660	19660	0
224	20241018	153100	439785870	19660	19660	19660	19660	0
225	20241018	153000	439785870	19660	19660	19660	19660	442
226	20241018	152900	431096150	19560	19560	19560	19560	0
227	20241018	152800	431096150	19560	19560	19560	19560	0
228	20241018	152700	431096150	19560	19560	19560	19560	0
229	20241018	152600	431096150	19560	19560	19560	19560	0
230	20241018	152500	431096150	19560	19560	19560	19560	0
231	20241018	152400	431096150	19560	19560	19560	19560	0
232	20241018	152300	431096150	19560	19560	19560	19560	0
233	20241018	152200	431096150	19560	19560	19560	19560	0
234	20241018	152100	431096150	19560	19560	19560	19560	0
235	20241018	152000	431096150	19560	19560	19560	19560	0
236	20241018	151900	431096150	19560	19560	19660	19560	103
237	20241018	151800	429071750	19650	19640	19650	19640	8
238	20241018	151700	428914560	19680	19680	19680	19680	0
239	20241018	151600	428914560	19680	19680	19680	19680	0
240	20241018	151500	428914560	19680	19680	19680	19680	0
241	20241018	151400	428914560	19680	19610	19680	19610	509
242	20241018	151300	418917050	19630	19630	19630	19630	0
243	20241018	151200	418917050	19630	19630	19630	19630	5
244	20241018	151100	418818900	19630	19630	19630	19630	2
245	20241018	151000	418779640	19550	19550	19550	19550	2
246	20241018	150900	418740540	19630	19630	19630	19630	0
247	20241018	150800	418740540	19630	19630	19630	19630	0
248	20241018	150700	418740540	19630	19630	19630	19630	0
249	20241018	150600	418740540	19630	19630	19630	19630	0
250	20241018	150500	418740540	19630	19630	19630	19630	0
251	20241018	150400	418740540	19630	19630	19630	19630	0
252	20241018	150300	418740540	19630	19630	19630	19630	0
253	20241018	150200	418740540	19630	19630	19630	19630	0
254	20241018	150100	418740540	19630	19630	19630	19630	0
255	20241018	150000	418740540	19630	19540	19630	19540	2
256	20241018	145900	418701370	19630	19630	19630	19630	0
257	20241018	145800	418701370	19630	19630	19630	19630	1
258	20241018	145700	418681740	19630	19630	19630	19630	0
259	20241018	145600	418681740	19630	19630	19630	19630	6
260	20241018	145500	418563960	19630	19600	19630	19600	488
261	20241018	145400	408985440	19600	19600	19600	19600	1
262	20241018	145300	408965840	19600	19600	19600	19600	1
263	20241018	145200	408946240	19610	19610	19610	19610	1
264	20241018	145100	408926630	19630	19630	19630	19630	1
265	20241018	145000	408907000	19630	19630	19630	19630	1
266	20241018	144900	408887370	19630	19550	19630	19550	2
267	20241018	144800	408848190	19640	19640	19640	19640	67
268	20241018	144700	407532310	19640	19640	19640	19640	1
269	20241018	144600	407512670	19640	19550	19640	19550	2
270	20241018	144500	407473480	19640	19640	19640	19640	1
271	20241018	144400	407453840	19640	19640	19640	19640	1
272	20241018	144300	407434200	19640	19640	19640	19640	1
273	20241018	144200	407414560	19640	19640	19640	19640	1
274	20241018	144100	407394920	19650	19640	19650	19640	30
275	20241018	144000	406805690	19640	19640	19640	19640	0
276	20241018	143900	406805690	19640	19640	19640	19640	0
277	20241018	143800	406805690	19640	19640	19640	19640	0
278	20241018	143700	406805690	19640	19640	19640	19640	0
279	20241018	143600	406805690	19640	19580	19640	19580	50
280	20241018	143500	405825400	19570	19590	19590	19570	43
281	20241018	143400	404983660	19590	19620	19620	19590	206
282	20241018	143300	400948010	19670	19670	19670	19670	1
283	20241018	143200	400928340	19610	19610	19610	19610	1
284	20241018	143100	400908730	19670	19670	19670	19670	0
285	20241018	143000	400908730	19670	19670	19670	19670	2
286	20241018	142900	400869390	19680	19680	19680	19680	0
287	20241018	142800	400869390	19680	19680	19680	19680	0
288	20241018	142700	400869390	19680	19680	19680	19680	2
289	20241018	142600	400830030	19680	19680	19680	19680	1
290	20241018	142500	400810350	19690	19690	19690	19690	0
291	20241018	142400	400810350	19690	19690	19690	19690	2
292	20241018	142300	400770970	19690	19690	19690	19690	2
293	20241018	142200	400731590	19580	19580	19580	19580	236
294	20241018	142100	396110710	19680	19680	19680	19680	2
295	20241018	142000	396071350	19690	19690	19690	19690	0
296	20241018	141900	396071350	19690	19660	19690	19660	6
297	20241018	141800	395953350	19570	19570	19570	19570	1
298	20241018	141700	395933780	19660	19660	19660	19660	2
299	20241018	141600	395894460	19700	19700	19700	19700	0
300	20241018	141500	395894460	19700	19700	19700	19700	0
301	20241018	141400	395894460	19700	19700	19700	19700	0
302	20241018	141300	395894460	19700	19700	19700	19700	0
303	20241018	141200	395894460	19700	19700	19700	19700	0
304	20241018	141100	395894460	19700	19700	19700	19700	0
305	20241018	141000	395894460	19700	19700	19700	19700	0
306	20241018	140900	395894460	19700	19700	19700	19700	0
307	20241018	140800	395894460	19700	19700	19700	19700	0
308	20241018	140700	395894460	19700	19700	19700	19700	0
309	20241018	140600	395894460	19700	19700	19700	19700	1
310	20241018	140500	395874760	19470	19470	19470	19470	1
311	20241018	140400	395855290	19700	19610	19700	19610	105
312	20241018	140300	393794680	19610	19610	19610	19610	0
313	20241018	140200	393794680	19610	19610	19610	19610	0
314	20241018	140100	393794680	19610	19610	19610	19610	1
315	20241018	140000	393775070	19420	19600	19600	19420	583
316	20241018	135900	382385010	19600	19570	19600	19570	733
317	20241018	135800	368033050	19570	19570	19570	19570	0
318	20241018	135700	368033050	19570	19570	19570	19570	0
319	20241018	135600	368033050	19570	19570	19570	19570	4
320	20241018	135500	367954770	19520	19540	19550	19520	302
321	20241018	135400	362051610	19540	19540	19540	19540	0
322	20241018	135300	362051610	19540	19540	19540	19540	2
323	20241018	135200	362012530	19540	19540	19540	19540	0
324	20241018	135100	362012530	19540	19540	19540	19540	2
325	20241018	135000	361973450	19580	19580	19580	19580	2
326	20241018	134900	361934290	19580	19580	19580	19580	0
327	20241018	134800	361934290	19580	19580	19580	19580	0
328	20241018	134700	361934290	19580	19580	19580	19580	2
329	20241018	134600	361895130	19520	19580	19580	19520	53
330	20241018	134500	360857570	19580	19580	19580	19580	3
331	20241018	134400	360798830	19580	19580	19580	19580	2
332	20241018	134300	360759670	19520	19570	19570	19520	35
333	20241018	134200	360074820	19570	19570	19570	19570	0
334	20241018	134100	360074820	19570	19570	19570	19570	0
335	20241018	134000	360074820	19570	19570	19570	19570	2
336	20241018	133900	360035680	19500	19500	19500	19500	0
337	20241018	133800	360035680	19500	19500	19500	19500	0
338	20241018	133700	360035680	19500	19500	19500	19500	2
339	20241018	133600	359996680	19570	19570	19570	19570	0
340	20241018	133500	359996680	19570	19570	19570	19570	0
341	20241018	133400	359996680	19570	19570	19570	19570	2
342	20241018	133300	359957540	19570	19570	19570	19570	0
343	20241018	133200	359957540	19570	19570	19570	19570	0
344	20241018	133100	359957540	19570	19570	19570	19570	2
345	20241018	133000	359918400	19500	19500	19500	19500	0
346	20241018	132900	359918400	19500	19500	19500	19500	0
347	20241018	132800	359918400	19500	19500	19500	19500	0
348	20241018	132700	359918400	19500	19500	19500	19500	0
349	20241018	132600	359918400	19500	19500	19500	19500	0
350	20241018	132500	359918400	19500	19440	19500	19440	430
351	20241018	132400	351553560	19440	19430	19440	19430	2
352	20241018	132300	351514690	19440	19440	19440	19440	1
353	20241018	132200	351495250	19440	19440	19440	19440	3
354	20241018	132100	351436930	19500	19500	19500	19500	0
355	20241018	132000	351436930	19500	19440	19500	19440	50
356	20241018	131900	350463280	19450	19450	19450	19450	0
357	20241018	131800	350463280	19450	19450	19450	19450	0
358	20241018	131700	350463280	19450	19450	19450	19450	1
359	20241018	131600	350443830	19450	19450	19450	19450	0
360	20241018	131500	350443830	19450	19450	19450	19450	0
361	20241018	131400	350443830	19450	19450	19450	19450	1
362	20241018	131300	350424380	19460	19460	19460	19460	0
363	20241018	131200	350424380	19460	19460	19460	19460	2
364	20241018	131100	350385460	19430	19430	19430	19430	0
365	20241018	131000	350385460	19430	19430	19430	19430	8
366	20241018	130900	350230020	19420	19420	19420	19420	0
367	20241018	130800	350230020	19420	19420	19420	19420	1
368	20241018	130700	350210600	19410	19410	19410	19410	3
369	20241018	130600	350152370	19420	19420	19420	19420	1
370	20241018	130500	350132950	19420	19420	19420	19420	58
371	20241018	130400	349006590	19440	19440	19440	19440	15
372	20241018	130300	348714990	19440	19440	19440	19440	3
373	20241018	130200	348656670	19440	19450	19450	19440	6
374	20241018	130100	348540000	19460	19460	19460	19460	0
375	20241018	130000	348540000	19460	19460	19460	19460	0
376	20241018	125900	348540000	19460	19460	19460	19460	1
377	20241018	125800	348520540	19460	19460	19460	19460	0
378	20241018	125700	348520540	19460	19460	19460	19460	15
379	20241018	125600	348228640	19460	19460	19460	19460	12
380	20241018	125500	347995120	19460	19470	19470	19460	14
381	20241018	125400	347722640	19500	19500	19500	19500	1
382	20241018	125300	347703140	19500	19500	19500	19500	2
383	20241018	125200	347664140	19510	19510	19510	19510	0
384	20241018	125100	347664140	19510	19510	19510	19510	0
385	20241018	125000	347664140	19510	19510	19510	19510	0
386	20241018	124900	347664140	19510	19510	19510	19510	0
387	20241018	124800	347664140	19510	19510	19510	19510	205
388	20241018	124700	343664590	19510	19510	19510	19510	0
389	20241018	124600	343664590	19510	19500	19510	19500	200
390	20241018	124500	339762740	19500	19500	19500	19480	644
391	20241018	124400	327204800	19510	19520	19520	19510	987
392	20241018	124300	307942280	19520	19520	19520	19520	0
393	20241018	124200	307942280	19520	19520	19520	19520	0
394	20241018	124100	307942280	19520	19520	19520	19520	0
395	20241018	124000	307942280	19520	19520	19520	19520	0
396	20241018	123900	307942280	19520	19520	19520	19520	0
397	20241018	123800	307942280	19520	19520	19520	19520	0
398	20241018	123700	307942280	19520	19520	19520	19520	0
399	20241018	123600	307942280	19520	19520	19520	19520	0
400	20241018	123500	307942280	19520	19520	19520	19520	0
401	20241018	123400	307942280	19520	19520	19520	19520	0
402	20241018	123300	307942280	19520	19520	19520	19520	0
403	20241018	123200	307942280	19520	19520	19520	19520	0
404	20241018	123100	307942280	19520	19520	19520	19520	0
405	20241018	123000	307942280	19520	19520	19520	19520	0
406	20241018	122900	307942280	19520	19520	19520	19520	0
407	20241018	122800	307942280	19520	19540	19540	19520	956
408	20241018	122700	289276750	19560	19560	19560	19560	44
409	20241018	122600	288416110	19560	19560	19560	19560	3
410	20241018	122500	288357430	19560	19560	19560	19560	0
411	20241018	122400	288357430	19560	19560	19560	19560	0
412	20241018	122300	288357430	19560	19560	19560	19560	0
413	20241018	122200	288357430	19560	19560	19560	19560	0
414	20241018	122100	288357430	19560	19560	19560	19560	0
415	20241018	122000	288357430	19560	19560	19560	19560	0
416	20241018	121900	288357430	19560	19560	19560	19560	0
417	20241018	121800	288357430	19560	19560	19560	19560	0
418	20241018	121700	288357430	19560	19560	19560	19560	0
419	20241018	121600	288357430	19560	19560	19560	19560	0
420	20241018	121500	288357430	19560	19560	19560	19560	0
421	20241018	121400	288357430	19560	19560	19560	19560	40
422	20241018	121300	287575030	19550	19550	19550	19550	0
423	20241018	121200	287575030	19550	19550	19550	19550	90
424	20241018	121100	285815530	19550	19550	19550	19550	0
425	20241018	121000	285815530	19550	19550	19550	19550	0
426	20241018	120900	285815530	19550	19550	19550	19550	0
427	20241018	120800	285815530	19550	19550	19550	19550	0
428	20241018	120700	285815530	19550	19560	19560	19550	266
429	20241018	120600	280612900	19570	19570	19570	19570	0
430	20241018	120500	280612900	19570	19570	19570	19570	0
431	20241018	120400	280612900	19570	19570	19570	19570	0
432	20241018	120300	280612900	19570	19570	19570	19570	0
433	20241018	120200	280612900	19570	19570	19570	19570	1
434	20241018	120100	280593330	19560	19560	19560	19560	1
435	20241018	120000	280573770	19560	19570	19570	19560	93
436	20241018	115900	278754360	19620	19620	19620	19620	0
437	20241018	115800	278754360	19620	19620	19620	19620	0
438	20241018	115700	278754360	19620	19620	19620	19620	1
439	20241018	115600	278734740	19570	19570	19570	19570	0
440	20241018	115500	278734740	19570	19570	19570	19570	1
441	20241018	115400	278715170	19620	19620	19620	19620	0
442	20241018	115300	278715170	19620	19620	19620	19620	5
443	20241018	115200	278617070	19620	19620	19620	19620	0
444	20241018	115100	278617070	19620	19620	19620	19620	0
445	20241018	115000	278617070	19620	19620	19620	19620	200
446	20241018	114900	274693070	19590	19590	19590	19590	0
447	20241018	114800	274693070	19590	19590	19590	19590	0
448	20241018	114700	274693070	19590	19590	19590	19590	0
449	20241018	114600	274693070	19590	19590	19590	19590	0
450	20241018	114500	274693070	19590	19590	19590	19590	0
451	20241018	114400	274693070	19590	19620	19620	19590	17
452	20241018	114300	274359980	19620	19620	19620	19620	0
453	20241018	114200	274359980	19620	19620	19620	19620	0
454	20241018	114100	274359980	19620	19620	19620	19620	2
455	20241018	114000	274320740	19620	19620	19620	19620	0
456	20241018	113900	274320740	19620	19620	19620	19620	197
457	20241018	113800	270455600	19620	19620	19620	19620	2
458	20241018	113700	270416360	19620	19620	19620	19620	0
459	20241018	113600	270416360	19620	19620	19620	19620	0
460	20241018	113500	270416360	19620	19620	19620	19620	2
461	20241018	113400	270377120	19620	19620	19620	19620	0
462	20241018	113300	270377120	19620	19620	19620	19620	0
463	20241018	113200	270377120	19620	19620	19620	19620	0
464	20241018	113100	270377120	19620	19620	19620	19620	0
465	20241018	113000	270377120	19620	19620	19620	19620	0
466	20241018	112900	270377120	19620	19580	19620	19580	210
467	20241018	112800	266265220	19610	19610	19610	19610	0
468	20241018	112700	266265220	19610	19610	19610	19610	0
469	20241018	112600	266265220	19610	19610	19610	19610	1
470	20241018	112500	266245610	19580	19600	19620	19580	213
471	20241018	112400	262070850	19580	19580	19620	19580	3
472	20241018	112300	262012070	19590	19560	19590	19560	51
473	20241018	112200	261014480	19550	19550	19550	19550	0
474	20241018	112100	261014480	19550	19550	19560	19550	5
475	20241018	112000	260916720	19550	19550	19550	19550	0
476	20241018	111900	260916720	19550	19550	19550	19550	0
477	20241018	111800	260916720	19550	19550	19550	19550	5
478	20241018	111700	260818970	19550	19550	19550	19550	0
479	20241018	111600	260818970	19550	19580	19580	19550	428
480	20241018	111500	252446980	19590	19590	19590	19590	0
481	20241018	111400	252446980	19590	19590	19590	19590	0
482	20241018	111300	252446980	19590	19590	19590	19590	1
483	20241018	111200	252427390	19600	19620	19620	19600	620
484	20241018	111100	240270520	19660	19660	19660	19660	0
485	20241018	111000	240270520	19660	19650	19660	19630	93
486	20241018	110900	238444340	19650	19650	19650	19650	0
487	20241018	110800	238444340	19650	19650	19650	19650	0
488	20241018	110700	238444340	19650	19650	19650	19650	5
489	20241018	110600	238346090	19650	19650	19650	19650	0
490	20241018	110500	238346090	19650	19650	19650	19650	1
491	20241018	110400	238326440	19650	19650	19660	19650	51
492	20241018	110300	237323800	19660	19670	19690	19660	66
493	20241018	110200	236025630	19680	19680	19680	19680	0
494	20241018	110100	236025630	19680	19690	19690	19680	23
495	20241018	110000	235572890	19680	19680	19680	19680	0
496	20241018	105900	235572890	19680	19680	19680	19680	10
497	20241018	105800	235376090	19640	19640	19720	19640	222
498	20241018	105700	231014460	19630	19630	19630	19630	0
499	20241018	105600	231014460	19630	19630	19630	19630	1
500	20241018	105500	230994830	19630	19630	19630	19630	0
501	20241018	105400	230994830	19630	19630	19630	19630	0
502	20241018	105300	230994830	19630	19630	19630	19630	0
503	20241018	105200	230994830	19630	19630	19630	19630	9
504	20241018	105100	230818160	19750	19640	19750	19640	53
505	20241018	105000	229776910	19670	19680	19680	19640	262
506	20241018	104900	224628330	19680	19720	19720	19680	27
507	20241018	104800	224096410	19790	19790	19790	19790	3
508	20241018	104700	224037040	19800	19800	19800	19800	0
509	20241018	104600	224037040	19800	19800	19800	19800	0
510	20241018	104500	224037040	19800	19800	19800	19800	3
511	20241018	104400	223977640	19810	19700	19810	19700	2
512	20241018	104300	223938130	19730	19730	19730	19730	0
513	20241018	104200	223938130	19730	19730	19730	19730	0
514	20241018	104100	223938130	19730	19730	19730	19730	0
515	20241018	104000	223938130	19730	19730	19730	19730	0
516	20241018	103900	223938130	19730	19730	19730	19730	0
517	20241018	103800	223938130	19730	19730	19730	19730	88
518	20241018	103700	222201890	19730	19730	19730	19730	0
519	20241018	103600	222201890	19730	19730	19730	19730	0
520	20241018	103500	222201890	19730	19730	19730	19730	0
521	20241018	103400	222201890	19730	19730	19730	19730	0
522	20241018	103300	222201890	19730	19720	19730	19720	1000
523	20241018	103200	202472420	19610	19610	19610	19610	1
524	20241018	103100	202452810	19610	19610	19610	19610	0
525	20241018	103000	202452810	19610	19610	19610	19610	0
526	20241018	102900	202452810	19610	19610	19610	19610	0
527	20241018	102800	202452810	19610	19610	19610	19610	205
528	20241018	102700	198432760	19570	19630	19630	19560	2010
529	20241018	102600	159062930	19640	19710	19710	19640	985
530	20241018	102500	139676210	19720	19720	19720	19720	0
531	20241018	102400	139676210	19720	19720	19720	19720	0
532	20241018	102300	139676210	19720	19720	19720	19720	0
533	20241018	102200	139676210	19720	19730	19730	19720	60
534	20241018	102100	138492420	19730	19840	19840	19730	552
535	20241018	102000	127571200	19790	19790	19790	19790	1
536	20241018	101900	127551410	19800	19800	19800	19800	0
537	20241018	101800	127551410	19800	19800	19800	19800	0
538	20241018	101700	127551410	19800	19890	19890	19800	10
539	20241018	101600	127353140	19900	19900	19900	19900	50
540	20241018	101500	126358140	19900	19900	19900	19900	0
541	20241018	101400	126358140	19900	19900	19900	19900	3
542	20241018	101300	126298440	19900	19900	19900	19900	101
543	20241018	101200	124288540	19930	19930	19930	19930	0
544	20241018	101100	124288540	19930	19930	19930	19930	0
545	20241018	101000	124288540	19930	19930	19930	19930	0
546	20241018	100900	124288540	19930	19930	19930	19930	0
547	20241018	100800	124288540	19930	19930	19930	19930	0
548	20241018	100700	124288540	19930	19930	19930	19930	0
549	20241018	100600	124288540	19930	19930	19930	19930	0
550	20241018	100500	124288540	19930	19930	19930	19930	0
551	20241018	100400	124288540	19930	19930	19930	19930	0
552	20241018	100300	124288540	19930	19930	19930	19930	1
553	20241018	100200	124268610	19940	19940	19940	19940	0
554	20241018	100100	124268610	19940	19940	19940	19940	0
555	20241018	100000	124268610	19940	19760	19940	19760	6
556	20241018	095900	124149870	19750	19750	19750	19750	0
557	20241018	095800	124149870	19750	19820	19820	19740	668
558	20241018	095700	110935880	19830	19830	19830	19830	200
559	20241018	095600	106969880	19820	19820	19820	19820	0
560	20241018	095500	106969880	19820	19820	19820	19820	0
561	20241018	095400	106969880	19820	19820	19820	19820	0
562	20241018	095300	106969880	19820	19820	19820	19820	9
563	20241018	095200	106791500	19830	19860	19880	19830	408
564	20241018	095100	98692070	19900	19870	19900	19870	394
565	20241018	095000	90863260	19870	19880	19880	19870	139
566	20241018	094900	88100540	19890	19890	19890	19890	0
567	20241018	094800	88100540	19890	19890	19890	19890	0
568	20241018	094700	88100540	19890	19890	19890	19890	0
569	20241018	094600	88100540	19890	19890	19890	19890	13
570	20241018	094500	87841970	19890	19890	19890	19890	0
571	20241018	094400	87841970	19890	19870	19890	19870	134
572	20241018	094300	85179210	19870	19870	19870	19870	225
573	20241018	094200	80708460	19870	19890	19890	19870	50
574	20241018	094100	79714460	19890	19880	19890	19870	102
575	20241018	094000	77686860	19870	19880	19880	19870	404
576	20241018	093900	69656380	19870	19980	19980	19870	968
577	20241018	093800	50358450	20050	20050	20050	20050	1
578	20241018	093700	50338400	19940	19940	19980	19940	230
579	20241018	093600	45752160	19930	19940	19940	19930	8
580	20241018	093500	45592710	19940	19940	19940	19940	0
581	20241018	093400	45592710	19940	20050	20050	19940	204
582	20241018	093300	41518770	19940	19940	20000	19940	302
583	20241018	093200	35478910	19930	19980	19980	19930	10
584	20241018	093100	35279460	20100	20100	20100	20100	0
585	20241018	093000	35279460	20100	20100	20100	20100	0
586	20241018	092900	35279460	20100	20100	20100	20100	0
587	20241018	092800	35279460	20100	20100	20100	20100	0
588	20241018	092700	35279460	20100	19940	20100	19940	77
589	20241018	092600	33743760	19940	19940	19940	19940	16
590	20241018	092500	33424720	19940	19940	19940	19940	109
591	20241018	092400	31251260	19960	19960	19960	19960	1
592	20241018	092300	31231300	19950	19960	19960	19950	3
593	20241018	092200	31171440	19950	19990	19990	19940	26
594	20241018	092100	30652660	20000	20050	20050	20000	51
595	20241018	092000	29632610	20000	20000	20000	20000	51
596	20241018	091900	28612610	20050	20000	20050	20000	288
597	20241018	091800	22838260	20250	20250	20250	20250	0
598	20241018	091700	22838260	20250	20250	20250	20250	0
599	20241018	091600	22838260	20250	20250	20250	20250	1
600	20241018	091500	22818010	20150	20050	20150	20050	236
601	20241018	091400	18067260	19980	19980	19980	19980	0
602	20241018	091300	18067260	19980	20100	20100	19980	801
603	20241018	091200	2024050	20200	20200	20200	20200	0
604	20241018	091100	2024050	20200	20200	20200	20200	15
605	20241018	091000	1721050	20250	20250	20250	20150	3
606	20241018	090900	1660400	20150	20150	20150	20150	0
607	20241018	090800	1660400	20150	20150	20150	20150	1
608	20241018	090700	1640250	20250	20250	20250	20250	0
609	20241018	090600	1640250	20250	20250	20250	20250	4
610	20241018	090500	1559250	20250	20250	20250	20250	0
611	20241018	090400	1559250	20250	20250	20250	20250	0
612	20241018	090300	1559250	20250	20250	20250	20250	0
613	20241018	090200	1559250	20250	20250	20250	20250	0
614	20241018	090100	1559250	20250	20250	20250	20250	2
615	20241018	090000	1518750	20250	20250	20250	20250	75