KissMeData/176750/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201200	449565470	19070	19070	19070	19070	2
3	20241025	201100	449565470	19070	19070	19070	19070	0
4	20241025	201000	449565470	19070	19070	19070	19070	0
5	20241025	200900	449565470	19070	19070	19070	19070	0
6	20241025	200800	449565470	19070	19070	19070	19070	0
7	20241025	200700	449565470	19070	19070	19070	19070	0
8	20241025	200600	449565470	19070	19070	19070	19070	0
9	20241025	200500	449565470	19070	19070	19070	19070	0
10	20241025	200400	449565470	19070	19070	19070	19070	0
11	20241025	200300	449565470	19070	19070	19070	19070	0
12	20241025	200200	449565470	19070	19070	19070	19070	0
13	20241025	200100	449565470	19070	19070	19070	19070	0
14	20241025	200000	449565470	19070	19070	19070	19070	0
15	20241025	195900	449565470	19070	19070	19070	19070	0
16	20241025	195800	449565470	19070	19070	19070	19070	0
17	20241025	195700	449565470	19070	19070	19070	19070	0
18	20241025	195600	449565470	19070	19070	19070	19070	0
19	20241025	195500	449565470	19070	19070	19070	19070	0
20	20241025	195400	449565470	19070	19070	19070	19070	0
21	20241025	195300	449565470	19070	19070	19070	19070	0
22	20241025	195200	449565470	19070	19070	19070	19070	0
23	20241025	195100	449565470	19070	19070	19070	19070	0
24	20241025	195000	449565470	19070	19070	19070	19070	0
25	20241025	194900	449565470	19070	19070	19070	19070	0
26	20241025	194800	449565470	19070	19070	19070	19070	0
27	20241025	194700	449565470	19070	19070	19070	19070	0
28	20241025	194600	449565470	19070	19070	19070	19070	0
29	20241025	194500	449565470	19070	19070	19070	19070	0
30	20241025	194400	449565470	19070	19070	19070	19070	0
31	20241025	194300	449565470	19070	19070	19070	19070	0
32	20241025	194200	449565470	19070	19070	19070	19070	2
33	20241025	194100	449565470	19070	19070	19070	19070	0
34	20241025	194000	449565470	19070	19070	19070	19070	0
35	20241025	193900	449565470	19070	19070	19070	19070	0
36	20241025	193800	449565470	19070	19070	19070	19070	0
37	20241025	193700	449565470	19070	19070	19070	19070	0
38	20241025	193600	449565470	19070	19070	19070	19070	0
39	20241025	193500	449565470	19070	19070	19070	19070	0
40	20241025	193400	449565470	19070	19070	19070	19070	0
41	20241025	193300	449565470	19070	19070	19070	19070	0
42	20241025	193200	449565470	19070	19070	19070	19070	0
43	20241025	193100	449565470	19070	19070	19070	19070	0
44	20241025	193000	449565470	19070	19070	19070	19070	0
45	20241025	192900	449565470	19070	19070	19070	19070	0
46	20241025	192800	449565470	19070	19070	19070	19070	0
47	20241025	192700	449565470	19070	19070	19070	19070	0
48	20241025	192600	449565470	19070	19070	19070	19070	0
49	20241025	192500	449565470	19070	19070	19070	19070	0
50	20241025	192400	449565470	19070	19070	19070	19070	0
51	20241025	192300	449565470	19070	19070	19070	19070	0
52	20241025	192200	449565470	19070	19070	19070	19070	0
53	20241025	192100	449565470	19070	19070	19070	19070	0
54	20241025	192000	449565470	19070	19070	19070	19070	0
55	20241025	191900	449565470	19070	19070	19070	19070	0
56	20241025	191800	449565470	19070	19070	19070	19070	0
57	20241025	191700	449565470	19070	19070	19070	19070	0
58	20241025	191600	449565470	19070	19070	19070	19070	0
59	20241025	191500	449565470	19070	19070	19070	19070	0
60	20241025	191400	449565470	19070	19070	19070	19070	0
61	20241025	191300	449565470	19070	19070	19070	19070	0
62	20241025	191200	449565470	19070	19070	19070	19070	2
63	20241025	191100	449565470	19070	19070	19070	19070	0
64	20241025	191000	449565470	19070	19070	19070	19070	0
65	20241025	190900	449565470	19070	19070	19070	19070	0
66	20241025	190800	449565470	19070	19070	19070	19070	0
67	20241025	190700	449565470	19070	19070	19070	19070	0
68	20241025	190600	449565470	19070	19070	19070	19070	0
69	20241025	190500	449565470	19070	19070	19070	19070	0
70	20241025	190400	449565470	19070	19070	19070	19070	0
71	20241025	190300	449565470	19070	19070	19070	19070	0
72	20241025	190200	449565470	19070	19070	19070	19070	0
73	20241025	190100	449565470	19070	19070	19070	19070	0
74	20241025	190000	449565470	19070	19070	19070	19070	0
75	20241025	185900	449565470	19070	19070	19070	19070	0
76	20241025	185800	449565470	19070	19070	19070	19070	0
77	20241025	185700	449565470	19070	19070	19070	19070	0
78	20241025	185600	449565470	19070	19070	19070	19070	0
79	20241025	185500	449565470	19070	19070	19070	19070	0
80	20241025	185400	449565470	19070	19070	19070	19070	0
81	20241025	185300	449565470	19070	19070	19070	19070	0
82	20241025	185200	449565470	19070	19070	19070	19070	0
83	20241025	185100	449565470	19070	19070	19070	19070	0
84	20241025	185000	449565470	19070	19070	19070	19070	0
85	20241025	184900	449565470	19070	19070	19070	19070	0
86	20241025	184800	449565470	19070	19070	19070	19070	0
87	20241025	184700	449565470	19070	19070	19070	19070	0
88	20241025	184600	449565470	19070	19070	19070	19070	0
89	20241025	184500	449565470	19070	19070	19070	19070	0
90	20241025	184400	449565470	19070	19070	19070	19070	0
91	20241025	184300	449565470	19070	19070	19070	19070	0
92	20241025	184200	449565470	19070	19070	19070	19070	2
93	20241025	184100	449565470	19070	19070	19070	19070	0
94	20241025	184000	449565470	19070	19070	19070	19070	0
95	20241025	183900	449565470	19070	19070	19070	19070	0
96	20241025	183800	449565470	19070	19070	19070	19070	0
97	20241025	183700	449565470	19070	19070	19070	19070	0
98	20241025	183600	449565470	19070	19070	19070	19070	0
99	20241025	183500	449565470	19070	19070	19070	19070	0
100	20241025	183400	449565470	19070	19070	19070	19070	0
101	20241025	183300	449565470	19070	19070	19070	19070	0
102	20241025	183200	449565470	19070	19070	19070	19070	0
103	20241025	183100	449565470	19070	19070	19070	19070	0
104	20241025	183000	449565470	19070	19070	19070	19070	0
105	20241025	182900	449565470	19070	19070	19070	19070	0
106	20241025	182800	449565470	19070	19070	19070	19070	0
107	20241025	182700	449565470	19070	19070	19070	19070	0
108	20241025	182600	449565470	19070	19070	19070	19070	0
109	20241025	182500	449565470	19070	19070	19070	19070	0
110	20241025	182400	449565470	19070	19070	19070	19070	0
111	20241025	182300	449565470	19070	19070	19070	19070	0
112	20241025	182200	449565470	19070	19070	19070	19070	0
113	20241025	182100	449565470	19070	19070	19070	19070	0
114	20241025	182000	449565470	19070	19070	19070	19070	0
115	20241025	181900	449565470	19070	19070	19070	19070	0
116	20241025	181800	449565470	19070	19070	19070	19070	0
117	20241025	181700	449565470	19070	19070	19070	19070	0
118	20241025	181600	449565470	19070	19070	19070	19070	0
119	20241025	181500	449565470	19070	19070	19070	19070	0
120	20241025	181400	449565470	19070	19070	19070	19070	0
121	20241025	181300	449565470	19070	19070	19070	19070	0
122	20241025	181200	449565470	19070	19070	19070	19070	2
123	20241025	181100	449565470	19070	19070	19070	19070	0
124	20241025	181000	449565470	19070	19070	19070	19070	0
125	20241025	180900	449565470	19070	19070	19070	19070	0
126	20241025	180800	449565470	19070	19070	19070	19070	0
127	20241025	180700	449565470	19070	19070	19070	19070	0
128	20241025	180600	449565470	19070	19070	19070	19070	0
129	20241025	180500	449565470	19070	19070	19070	19070	0
130	20241025	180400	449565470	19070	19070	19070	19070	0
131	20241025	180300	449565470	19070	19070	19070	19070	0
132	20241025	180200	449565470	19070	19070	19070	19070	0
133	20241025	180100	449565470	19070	19070	19070	19070	0
134	20241025	180000	449565470	19070	19070	19070	19070	0
135	20241025	175900	449565470	19070	19070	19070	19070	0
136	20241025	175800	449565470	19070	19070	19070	19070	0
137	20241025	175700	449565470	19070	19070	19070	19070	0
138	20241025	175600	449565470	19070	19070	19070	19070	0
139	20241025	175500	449565470	19070	19070	19070	19070	0
140	20241025	175400	449565470	19070	19070	19070	19070	0
141	20241025	175300	449565470	19070	19070	19070	19070	0
142	20241025	175200	449565470	19070	19070	19070	19070	0
143	20241025	175100	449565470	19070	19070	19070	19070	0
144	20241025	175000	449565470	19070	19070	19070	19070	0
145	20241025	174900	449565470	19070	19070	19070	19070	0
146	20241025	174800	449565470	19070	19070	19070	19070	0
147	20241025	174700	449565470	19070	19070	19070	19070	0
148	20241025	174600	449565470	19070	19070	19070	19070	0
149	20241025	174500	449565470	19070	19070	19070	19070	0
150	20241025	174400	449565470	19070	19070	19070	19070	0
151	20241025	174300	449565470	19070	19070	19070	19070	0
152	20241025	174200	449565470	19070	19070	19070	19070	2
153	20241025	174100	449565470	19070	19070	19070	19070	0
154	20241025	174000	449565470	19070	19070	19070	19070	0
155	20241025	173900	449565470	19070	19070	19070	19070	0
156	20241025	173800	449565470	19070	19070	19070	19070	0
157	20241025	173700	449565470	19070	19070	19070	19070	0
158	20241025	173600	449565470	19070	19070	19070	19070	0
159	20241025	173500	449565470	19070	19070	19070	19070	0
160	20241025	173400	449565470	19070	19070	19070	19070	0
161	20241025	173300	449565470	19070	19070	19070	19070	0
162	20241025	173200	449565470	19070	19070	19070	19070	0
163	20241025	173100	449565470	19070	19070	19070	19070	0
164	20241025	173000	449565470	19070	19070	19070	19070	0
165	20241025	172900	449565470	19070	19070	19070	19070	0
166	20241025	172800	449565470	19070	19070	19070	19070	0
167	20241025	172700	449565470	19070	19070	19070	19070	0
168	20241025	172600	449565470	19070	19070	19070	19070	0
169	20241025	172500	449565470	19070	19070	19070	19070	0
170	20241025	172400	449565470	19070	19070	19070	19070	0
171	20241025	172300	449565470	19070	19070	19070	19070	0
172	20241025	172200	449565470	19070	19070	19070	19070	0
173	20241025	172100	449565470	19070	19070	19070	19070	0
174	20241025	172000	449565470	19070	19070	19070	19070	0
175	20241025	171900	449565470	19070	19070	19070	19070	0
176	20241025	171800	449565470	19070	19070	19070	19070	0
177	20241025	171700	449565470	19070	19070	19070	19070	0
178	20241025	171600	449565470	19070	19070	19070	19070	0
179	20241025	171500	449565470	19070	19070	19070	19070	0
180	20241025	171400	449565470	19070	19070	19070	19070	0
181	20241025	171300	449565470	19070	19070	19070	19070	0
182	20241025	171200	449565470	19070	19070	19070	19070	2
183	20241025	171100	449565470	19070	19070	19070	19070	0
184	20241025	171000	449565470	19070	19070	19070	19070	0
185	20241025	170900	449565470	19070	19070	19070	19070	0
186	20241025	170800	449565470	19070	19070	19070	19070	0
187	20241025	170700	449565470	19070	19070	19070	19070	0
188	20241025	170600	449565470	19070	19070	19070	19070	0
189	20241025	170500	449565470	19070	19070	19070	19070	0
190	20241025	170400	449565470	19070	19070	19070	19070	0
191	20241025	170300	449565470	19070	19070	19070	19070	0
192	20241025	170200	449565470	19070	19070	19070	19070	0
193	20241025	170100	449565470	19070	19070	19070	19070	0
194	20241025	170000	449565470	19070	19070	19070	19070	0
195	20241025	165900	449565470	19070	19070	19070	19070	0
196	20241025	165800	449565470	19070	19070	19070	19070	0
197	20241025	165700	449565470	19070	19070	19070	19070	0
198	20241025	165600	449565470	19070	19070	19070	19070	0
199	20241025	165500	449565470	19070	19070	19070	19070	0
200	20241025	165400	449565470	19070	19070	19070	19070	0
201	20241025	165300	449565470	19070	19070	19070	19070	0
202	20241025	165200	449565470	19070	19070	19070	19070	0
203	20241025	165100	449565470	19070	19070	19070	19070	0
204	20241025	165000	449565470	19070	19070	19070	19070	0
205	20241025	164900	449565470	19070	19070	19070	19070	0
206	20241025	164800	449565470	19070	19070	19070	19070	0
207	20241025	164700	449565470	19070	19070	19070	19070	0
208	20241025	164600	449565470	19070	19070	19070	19070	0
209	20241025	164500	449565470	19070	19070	19070	19070	0
210	20241025	164400	449565470	19070	19070	19070	19070	0
211	20241025	164300	449565470	19070	19070	19070	19070	0
212	20241025	164200	449565470	19070	19070	19070	19070	2
213	20241025	164100	449565470	19070	19070	19070	19070	0
214	20241025	164000	449565470	19070	19070	19070	19070	0
215	20241025	163900	449565470	19070	19070	19070	19070	0
216	20241025	163800	449565470	19070	19070	19070	19070	0
217	20241025	163700	449565470	19070	19070	19070	19070	0
218	20241025	163600	449565470	19070	19070	19070	19070	0
219	20241025	163500	449565470	19070	19070	19070	19070	0
220	20241025	163400	449565470	19070	19070	19070	19070	0
221	20241025	163300	449565470	19070	19070	19070	19070	0
222	20241025	163200	449565470	19070	19070	19070	19070	0
223	20241025	163100	449565470	19070	19070	19070	19070	0
224	20241025	163000	449565470	19070	19070	19070	19070	0
225	20241025	162900	449565470	19070	19070	19070	19070	0
226	20241025	162800	449565470	19070	19070	19070	19070	0
227	20241025	162700	449565470	19070	19070	19070	19070	0
228	20241025	162600	449565470	19070	19070	19070	19070	0
229	20241025	162500	449565470	19070	19070	19070	19070	0
230	20241025	162400	449565470	19070	19070	19070	19070	0
231	20241025	162300	449565470	19070	19070	19070	19070	0
232	20241025	162200	449565470	19070	19070	19070	19070	0
233	20241025	162100	449565470	19070	19070	19070	19070	0
234	20241025	162000	449565470	19070	19070	19070	19070	0
235	20241025	161900	449565470	19070	19070	19070	19070	0
236	20241025	161800	449565470	19070	19070	19070	19070	0
237	20241025	161700	449565470	19070	19070	19070	19070	0
238	20241025	161600	449565470	19070	19070	19070	19070	0
239	20241025	161500	449565470	19070	19070	19070	19070	0
240	20241025	161400	449565470	19070	19070	19070	19070	0
241	20241025	161300	449565470	19070	19070	19070	19070	0
242	20241025	161200	449565470	19070	19070	19070	19070	2
243	20241025	161100	449565470	19070	19070	19070	19070	0
244	20241025	161000	449565470	19070	19070	19070	19070	0
245	20241025	160900	449565470	19070	19070	19070	19070	0
246	20241025	160800	449565470	19070	19070	19070	19070	0
247	20241025	160700	449565470	19070	19070	19070	19070	0
248	20241025	160600	449565470	19070	19070	19070	19070	0
249	20241025	160500	449565470	19070	19070	19070	19070	0
250	20241025	160400	449565470	19070	19070	19070	19070	0
251	20241025	160300	449565470	19070	19070	19070	19070	0
252	20241025	160200	449565470	19070	19070	19070	19070	0
253	20241025	160100	449565470	19070	19070	19070	19070	0
254	20241025	160000	449565470	19070	19070	19070	19070	0
255	20241025	155900	449565470	19070	19070	19070	19070	0
256	20241025	155800	449565470	19070	19070	19070	19070	0
257	20241025	155700	449565470	19070	19070	19070	19070	0
258	20241025	155600	449565470	19070	19070	19070	19070	0
259	20241025	155500	449565470	19070	19070	19070	19070	0
260	20241025	155400	449565470	19070	19070	19070	19070	0
261	20241025	155300	449565470	19070	19070	19070	19070	0
262	20241025	155200	449565470	19070	19070	19070	19070	0
263	20241025	155100	449565470	19070	19070	19070	19070	0
264	20241025	155000	449565470	19070	19070	19070	19070	0
265	20241025	154900	449565470	19070	19070	19070	19070	0
266	20241025	154800	449565470	19070	19070	19070	19070	0
267	20241025	154700	449565470	19070	19070	19070	19070	0
268	20241025	154600	449565470	19070	19070	19070	19070	0
269	20241025	154500	449565470	19070	19070	19070	19070	0
270	20241025	154400	449565470	19070	19070	19070	19070	0
271	20241025	154300	449565470	19070	19070	19070	19070	0
272	20241025	154200	449565470	19070	19070	19070	19070	2
273	20241025	154100	449565470	19070	19070	19070	19070	0
274	20241025	154000	449565470	19070	19070	19070	19070	0
275	20241025	153900	449565470	19070	19070	19070	19070	0
276	20241025	153800	449565470	19070	19070	19070	19070	0
277	20241025	153700	449565470	19070	19070	19070	19070	0
278	20241025	153600	449565470	19070	19070	19070	19070	0
279	20241025	153500	449565470	19070	19070	19070	19070	0
280	20241025	153400	449565470	19070	19070	19070	19070	0
281	20241025	153300	449565470	19070	19070	19070	19070	0
282	20241025	153200	449565470	19070	19070	19070	19070	0
283	20241025	153100	449565470	19070	19070	19070	19070	0
284	20241025	153000	449565470	19070	19070	19070	19070	2
285	20241025	152900	449527330	19070	19070	19070	19070	0
286	20241025	152800	449527330	19070	19070	19070	19070	0
287	20241025	152700	449527330	19070	19070	19070	19070	0
288	20241025	152600	449527330	19070	19070	19070	19070	0
289	20241025	152500	449527330	19070	19070	19070	19070	0
290	20241025	152400	449527330	19070	19070	19070	19070	0
291	20241025	152300	449527330	19070	19070	19070	19070	0
292	20241025	152200	449527330	19070	19070	19070	19070	0
293	20241025	152100	449527330	19070	19070	19070	19070	0
294	20241025	152000	449527330	19070	19070	19070	19070	0
295	20241025	151900	449527330	19070	19070	19070	19070	0
296	20241025	151800	449527330	19070	19070	19070	19070	0
297	20241025	151700	449527330	19070	19000	19070	19000	81
298	20241025	151600	447988260	19000	19000	19000	19000	25
299	20241025	151500	447513260	19000	19060	19060	19000	895
300	20241025	151400	430506220	19070	19070	19070	19070	0
301	20241025	151300	430506220	19070	19070	19070	19070	0
302	20241025	151200	430506220	19070	19070	19070	19070	0
303	20241025	151100	430506220	19070	19070	19070	19070	0
304	20241025	151000	430506220	19070	19070	19070	19070	0
305	20241025	150900	430506220	19070	19070	19070	19070	0
306	20241025	150800	430506220	19070	19070	19070	19070	0
307	20241025	150700	430506220	19070	19070	19070	19070	0
308	20241025	150600	430506220	19070	19070	19070	19070	0
309	20241025	150500	430506220	19070	19070	19070	19070	52
310	20241025	150400	429514580	19070	19070	19070	19070	1
311	20241025	150300	429495510	19060	19060	19060	19060	0
312	20241025	150200	429495510	19060	19060	19060	19060	98
313	20241025	150100	427627630	19000	19000	19000	19000	0
314	20241025	150000	427627630	19000	19000	19000	19000	66
315	20241025	145900	426373630	19000	19000	19000	19000	0
316	20241025	145800	426373630	19000	19000	19000	19000	0
317	20241025	145700	426373630	19000	19000	19000	19000	0
318	20241025	145600	426373630	19000	19000	19000	19000	18
319	20241025	145500	426031630	19000	19000	19000	19000	0
320	20241025	145400	426031630	19000	19000	19000	19000	0
321	20241025	145300	426031630	19000	19000	19000	19000	15
322	20241025	145200	425746630	19000	19000	19000	19000	0
323	20241025	145100	425746630	19000	19000	19000	19000	0
324	20241025	145000	425746630	19000	19000	19000	19000	6
325	20241025	144900	425632630	19000	19000	19000	19000	12
326	20241025	144800	425404630	19000	19000	19000	19000	0
327	20241025	144700	425404630	19000	19000	19000	19000	0
328	20241025	144600	425404630	19000	19000	19000	19000	16
329	20241025	144500	425100630	19000	19000	19000	19000	0
330	20241025	144400	425100630	19000	19000	19000	19000	0
331	20241025	144300	425100630	19000	19000	19000	19000	5
332	20241025	144200	425005630	19000	19000	19000	19000	12
333	20241025	144100	424777630	19000	19000	19000	19000	17
334	20241025	144000	424454630	19060	19060	19060	19060	0
335	20241025	143900	424454630	19060	19060	19060	19060	0
336	20241025	143800	424454630	19060	19060	19060	19060	0
337	20241025	143700	424454630	19060	19060	19060	19000	602
338	20241025	143600	413016510	19000	19010	19010	19000	605
339	20241025	143500	401518550	19010	19010	19010	19010	11
340	20241025	143400	401309440	19010	19010	19010	19010	20
341	20241025	143300	400929240	19010	19010	19010	19010	5
342	20241025	143200	400834190	19010	19010	19010	19010	11
343	20241025	143100	400625080	19010	19010	19010	19010	0
344	20241025	143000	400625080	19010	19010	19010	19010	6
345	20241025	142900	400511020	19000	19000	19000	19000	12
346	20241025	142800	400283020	19000	19000	19000	19000	0
347	20241025	142700	400283020	19000	19000	19000	19000	0
348	20241025	142600	400283020	19000	19000	19000	19000	6
349	20241025	142500	400169020	19000	19000	19000	19000	11
350	20241025	142400	399960020	18990	18990	18990	18990	0
351	20241025	142300	399960020	18990	18990	18990	18990	6
352	20241025	142200	399846080	18990	18990	18990	18990	10
353	20241025	142100	399656180	18990	18990	18990	18990	0
354	20241025	142000	399656180	18990	18990	18990	18990	5
355	20241025	141900	399561230	18990	18990	18990	18990	0
356	20241025	141800	399561230	18990	18990	18990	18990	11
357	20241025	141700	399352340	18990	18990	18990	18990	0
358	20241025	141600	399352340	18990	18990	18990	18990	5
359	20241025	141500	399257390	18990	18990	18990	18990	16
360	20241025	141400	398953550	18990	18990	18990	18990	0
361	20241025	141300	398953550	18990	18990	18990	18990	5
362	20241025	141200	398858600	18990	18990	18990	18990	0
363	20241025	141100	398858600	18990	18990	18990	18990	11
364	20241025	141000	398649710	18990	18990	18990	18990	11
365	20241025	140900	398440820	18990	18990	18990	18990	11
366	20241025	140800	398231930	19060	19060	19060	19060	0
367	20241025	140700	398231930	19060	19060	19060	19060	0
368	20241025	140600	398231930	19060	19060	19060	19060	1
369	20241025	140500	398212870	19060	18990	19060	18990	20
370	20241025	140400	397832440	18990	18990	18990	18990	0
371	20241025	140300	397832440	18990	18990	18990	18990	5
372	20241025	140200	397737490	18990	18990	18990	18990	0
373	20241025	140100	397737490	18990	18990	18990	18990	109
374	20241025	140000	395667580	18990	18990	18990	18990	5
375	20241025	135900	395572630	18990	19000	19000	18990	16
376	20241025	135800	395268740	19060	19060	19060	19060	0
377	20241025	135700	395268740	19060	19060	19060	19060	0
378	20241025	135600	395268740	19060	19060	19060	19060	0
379	20241025	135500	395268740	19060	19060	19060	19060	1
380	20241025	135400	395249680	18990	18990	18990	18990	10
381	20241025	135300	395059780	18990	18990	18990	18990	5
382	20241025	135200	394964830	18990	18990	18990	18990	0
383	20241025	135100	394964830	18990	18990	18990	18990	11
384	20241025	135000	394755940	18990	18990	18990	18990	6
385	20241025	134900	394642000	18990	18990	18990	18990	0
386	20241025	134800	394642000	18990	18990	18990	18990	0
387	20241025	134700	394642000	18990	18990	18990	18990	11
388	20241025	134600	394433110	18990	18990	18990	18990	15
389	20241025	134500	394148260	18990	18990	18990	18990	0
390	20241025	134400	394148260	18990	18990	18990	18990	11
391	20241025	134300	393939370	18990	18990	18990	18990	6
392	20241025	134200	393825430	19000	19000	19000	19000	0
393	20241025	134100	393825430	19000	18990	19000	18990	93
394	20241025	134000	392058530	18990	18990	18990	18990	6
395	20241025	133900	391944590	18990	18990	18990	18990	0
396	20241025	133800	391944590	18990	18990	18990	18990	0
397	20241025	133700	391944590	18990	18990	18990	18990	12
398	20241025	133600	391716710	18990	18990	18990	18990	5
399	20241025	133500	391621760	18990	18990	18990	18990	0
400	20241025	133400	391621760	18990	19030	19030	18990	592
401	20241025	133300	380368110	19030	19030	19030	19030	5
402	20241025	133200	380272960	19030	19030	19030	19030	0
403	20241025	133100	380272960	19030	19030	19030	19030	0
404	20241025	133000	380272960	19030	19030	19030	19030	16
405	20241025	132900	379968480	19030	19030	19030	19030	0
406	20241025	132800	379968480	19030	19030	19030	19030	0
407	20241025	132700	379968480	19030	19030	19030	19030	11
408	20241025	132600	379759150	19030	19030	19030	19030	6
409	20241025	132500	379644970	19030	19030	19030	19030	0
410	20241025	132400	379644970	19030	19030	19030	19030	0
411	20241025	132300	379644970	19030	19030	19030	19030	17
412	20241025	132200	379321460	19030	19030	19030	19030	0
413	20241025	132100	379321460	19030	19030	19030	19030	17
414	20241025	132000	378997950	19070	19070	19070	19070	0
415	20241025	131900	378997950	19070	19070	19070	19070	0
416	20241025	131800	378997950	19070	19070	19070	19070	8
417	20241025	131700	378845390	19030	19040	19040	19030	12
418	20241025	131600	378616930	19040	19030	19040	19030	45
419	20241025	131500	377760480	19030	19030	19030	19030	0
420	20241025	131400	377760480	19030	19030	19030	19030	0
421	20241025	131300	377760480	19030	19030	19030	19030	17
422	20241025	131200	377436970	19030	19030	19030	19030	0
423	20241025	131100	377436970	19030	19030	19030	19030	0
424	20241025	131000	377436970	19030	19040	19040	19030	17
425	20241025	130900	377113350	19040	19040	19040	19040	0
426	20241025	130800	377113350	19040	19040	19040	19040	0
427	20241025	130700	377113350	19040	19040	19040	19040	0
428	20241025	130600	377113350	19040	19040	19040	19040	15
429	20241025	130500	376827750	19040	19040	19040	19040	0
430	20241025	130400	376827750	19040	19040	19040	19040	33
431	20241025	130300	376199430	19070	19070	19070	19070	260
432	20241025	130200	371241230	19070	19070	19070	19070	0
433	20241025	130100	371241230	19070	19070	19070	19070	0
434	20241025	130000	371241230	19070	19070	19070	19070	6
435	20241025	125900	371126810	19070	19070	19070	19070	10
436	20241025	125800	370936110	19070	19070	19070	19070	0
437	20241025	125700	370936110	19070	19070	19070	19070	0
438	20241025	125600	370936110	19070	19070	19070	19070	15
439	20241025	125500	370650060	19070	19070	19070	19070	600
440	20241025	125400	359208060	19070	19070	19070	19070	0
441	20241025	125300	359208060	19070	19070	19070	19070	5
442	20241025	125200	359112710	19070	19070	19070	19070	11
443	20241025	125100	358902940	19060	19060	19060	19060	0
444	20241025	125000	358902940	19060	19060	19060	19060	5
445	20241025	124900	358807640	19060	19080	19080	19060	90
446	20241025	124800	357091940	19190	19190	19190	19190	86
447	20241025	124700	355441600	19070	19070	19070	19070	0
448	20241025	124600	355441600	19070	19070	19070	19070	18
449	20241025	124500	355098340	19070	19070	19070	19070	0
450	20241025	124400	355098340	19070	19070	19070	19070	10
451	20241025	124300	354907640	19070	19070	19070	19070	5
452	20241025	124200	354812290	19070	19070	19080	19070	26
453	20241025	124100	354316370	19070	19070	19070	19070	5
454	20241025	124000	354221020	19200	19200	19200	19200	0
455	20241025	123900	354221020	19200	19200	19200	19200	0
456	20241025	123800	354221020	19200	19200	19200	19200	0
457	20241025	123700	354221020	19200	19200	19200	19200	1
458	20241025	123600	354201820	19210	19210	19210	19210	2
459	20241025	123500	354163400	19050	19050	19050	19050	11
460	20241025	123400	353953850	19040	19040	19040	19040	0
461	20241025	123300	353953850	19040	19040	19040	19040	6
462	20241025	123200	353839610	19030	19030	19030	19030	12
463	20241025	123100	353611250	19020	19020	19020	19020	0
464	20241025	123000	353611250	19020	19020	19020	19020	5
465	20241025	122900	353516150	19010	19010	19010	19010	0
466	20241025	122800	353516150	19010	19010	19010	19010	32
467	20241025	122700	352907830	19010	19010	19010	19010	11
468	20241025	122600	352698720	19230	19230	19230	19230	0
469	20241025	122500	352698720	19230	19230	19230	19230	0
470	20241025	122400	352698720	19230	19230	19230	19230	0
471	20241025	122300	352698720	19230	19230	19230	19230	0
472	20241025	122200	352698720	19230	19230	19230	19230	0
473	20241025	122100	352698720	19230	19230	19230	19230	1
474	20241025	122000	352679490	19010	19010	19010	19010	6
475	20241025	121900	352565430	19010	19010	19010	19010	0
476	20241025	121800	352565430	19010	19010	19010	19010	10
477	20241025	121700	352375330	19010	19010	19010	19010	5
478	20241025	121600	352280280	19010	19010	19010	19010	0
479	20241025	121500	352280280	19010	19010	19010	19010	11
480	20241025	121400	352071170	19010	19010	19010	19010	0
481	20241025	121300	352071170	19010	19010	19010	19010	6
482	20241025	121200	351957110	19000	19000	19000	19000	0
483	20241025	121100	351957110	19000	19000	19000	19000	11
484	20241025	121000	351748110	19000	19000	19000	19000	6
485	20241025	120900	351634110	19000	19000	19000	19000	0
486	20241025	120800	351634110	19000	19000	19000	19000	11
487	20241025	120700	351425110	19000	19000	19000	19000	6
488	20241025	120600	351311110	19000	19000	19000	19000	0
489	20241025	120500	351311110	19000	19000	19000	19000	22
490	20241025	120400	350893110	19010	19010	19010	19010	4
491	20241025	120300	350817070	19010	19010	19010	19010	6
492	20241025	120200	350703010	19000	19000	19000	19000	0
493	20241025	120100	350703010	19000	19000	19000	19000	11
494	20241025	120000	350494010	19000	19000	19000	19000	20
495	20241025	115900	350114010	19230	19230	19230	19230	0
496	20241025	115800	350114010	19230	19230	19230	19230	0
497	20241025	115700	350114010	19230	19000	19230	19000	7
498	20241025	115600	349980780	19000	19000	19000	19000	32
499	20241025	115500	349372780	19230	19230	19230	19230	0
500	20241025	115400	349372780	19230	19230	19230	19230	0
501	20241025	115300	349372780	19230	19230	19230	19230	0
502	20241025	115200	349372780	19230	19230	19230	19230	0
503	20241025	115100	349372780	19230	19230	19230	19230	0
504	20241025	115000	349372780	19230	19230	19230	19230	0
505	20241025	114900	349372780	19230	19230	19230	19230	0
506	20241025	114800	349372780	19230	19230	19230	19230	17
507	20241025	114700	349045870	19240	19240	19240	19240	0
508	20241025	114600	349045870	19240	19240	19240	19240	20
509	20241025	114500	348661070	19190	19190	19190	19190	0
510	20241025	114400	348661070	19190	19200	19200	19190	16
511	20241025	114300	348353980	19200	19200	19200	19200	0
512	20241025	114200	348353980	19200	19250	19250	19200	31
513	20241025	114100	347758730	19070	19070	19070	19070	11
514	20241025	114000	347548960	19070	19070	19070	19070	6
515	20241025	113900	347434540	19070	19070	19070	19070	0
516	20241025	113800	347434540	19070	19080	19080	19060	17
517	20241025	113700	347110370	19100	19100	19100	19100	0
518	20241025	113600	347110370	19100	19100	19100	19100	0
519	20241025	113500	347110370	19100	19100	19100	19100	0
520	20241025	113400	347110370	19100	19100	19100	19100	16
521	20241025	113300	346804770	19100	19100	19100	19100	1396
522	20241025	113200	320141170	19000	18950	19000	18950	217
523	20241025	113100	316019570	18990	18990	18990	18990	0
524	20241025	113000	316019570	18990	18990	18990	18990	0
525	20241025	112900	316019570	18990	18990	18990	18990	10
526	20241025	112800	315829670	18890	18890	18890	18890	0
527	20241025	112700	315829670	18890	18890	18890	18890	17
528	20241025	112600	315508540	18900	18900	18900	18900	0
529	20241025	112500	315508540	18900	18900	18900	18900	57
530	20241025	112400	314431240	18890	18890	18890	18890	6
531	20241025	112300	314317900	18900	18910	18910	18900	1804
532	20241025	112200	280219360	18910	18920	18920	18910	500
533	20241025	112100	270762120	18920	18920	18920	18920	250
534	20241025	112000	266032120	18920	18920	18920	18920	16
535	20241025	111900	265729400	18920	18920	18920	18920	10
536	20241025	111800	265540200	18950	18950	18950	18950	5
537	20241025	111700	265445450	19000	19000	19000	19000	0
538	20241025	111600	265445450	19000	19000	19000	19000	12
539	20241025	111500	265217450	19000	19000	19000	19000	180
540	20241025	111400	261797450	19000	19000	19000	19000	20
541	20241025	111300	261417450	19000	19000	19000	19000	319
542	20241025	111200	255356450	19150	19150	19150	19150	0
543	20241025	111100	255356450	19150	19150	19150	19150	1
544	20241025	111000	255337300	19180	19180	19180	19180	0
545	20241025	110900	255337300	19180	19180	19180	19180	1
546	20241025	110800	255318120	19000	19000	19000	19000	0
547	20241025	110700	255318120	19000	19000	19000	19000	5
548	20241025	110600	255223120	19000	19000	19000	19000	10
549	20241025	110500	255033120	19000	19000	19000	19000	28
550	20241025	110400	254501120	19000	19000	19000	19000	5
551	20241025	110300	254406120	19000	19000	19000	19000	11
552	20241025	110200	254197120	19000	19000	19000	19000	29
553	20241025	110100	253646120	19200	19200	19200	19200	0
554	20241025	110000	253646120	19200	19200	19200	19200	0
555	20241025	105900	253646120	19200	19200	19200	19200	0
556	20241025	105800	253646120	19200	19210	19210	19200	2
557	20241025	105700	253607710	19250	19250	19250	19250	0
558	20241025	105600	253607710	19250	19250	19250	19250	0
559	20241025	105500	253607710	19250	19250	19250	19250	1
560	20241025	105400	253588460	19170	19160	19170	19160	12
561	20241025	105300	253358470	19200	19200	19200	19200	0
562	20241025	105200	253358470	19200	19180	19200	19180	282
563	20241025	105100	247944170	19200	19200	19200	19200	0
564	20241025	105000	247944170	19200	19200	19200	19200	1
565	20241025	104900	247924970	19000	19000	19000	19000	12
566	20241025	104800	247696970	19000	19000	19000	19000	0
567	20241025	104700	247696970	19000	19000	19000	19000	5
568	20241025	104600	247601970	19000	19000	19000	19000	100
569	20241025	104500	245701970	19000	19000	19000	19000	10
570	20241025	104400	245511970	19000	18990	19000	18990	1004
571	20241025	104300	226438050	18990	18990	18990	18990	404
572	20241025	104200	218766090	18950	18950	18950	18950	28
573	20241025	104100	218235490	18890	18890	18890	18890	0
574	20241025	104000	218235490	18890	18890	18890	18890	5
575	20241025	103900	218141040	18890	18890	18890	18890	12
576	20241025	103800	217914360	18890	18890	18890	18890	1
577	20241025	103700	217895470	18880	18890	18890	18880	15
578	20241025	103600	217612220	18890	18890	18890	18890	0
579	20241025	103500	217612220	18890	18880	18890	18880	16
580	20241025	103400	217310030	18950	18950	18950	18950	0
581	20241025	103300	217310030	18950	18950	18950	18950	0
582	20241025	103200	217310030	18950	18950	18950	18950	1
583	20241025	103100	217291080	18820	18820	18820	18820	18
584	20241025	103000	216952320	18820	18820	18820	18820	5
585	20241025	102900	216858220	18820	18830	18830	18820	1199
586	20241025	102800	194287660	18910	18910	18910	18910	0
587	20241025	102700	194287660	18910	18910	18910	18910	0
588	20241025	102600	194287660	18910	18910	18910	18910	0
589	20241025	102500	194287660	18910	18820	18910	18820	13
590	20241025	102400	194042910	18820	18820	18820	18820	5
591	20241025	102300	193948810	18800	18800	18800	18800	0
592	20241025	102200	193948810	18800	18800	18800	18800	0
593	20241025	102100	193948810	18800	18800	18800	18800	411
594	20241025	102000	186222010	18800	18800	18800	18800	15
595	20241025	101900	185940010	18810	18810	18810	18810	1
596	20241025	101800	185921200	18800	18800	18800	18800	10
597	20241025	101700	185733200	18800	18800	18800	18800	94
598	20241025	101600	183966000	18800	18800	18800	18800	0
599	20241025	101500	183966000	18800	18800	18800	18800	11
600	20241025	101400	183759200	18800	18800	18800	18800	5
601	20241025	101300	183665200	18800	18800	18800	18800	523
602	20241025	101200	173832800	18950	18950	18950	18950	0
603	20241025	101100	173832800	18950	18800	18950	18800	508
604	20241025	101000	164282100	18800	18850	18850	18800	730
605	20241025	100900	150551740	18850	18830	18850	18820	236
606	20241025	100800	146110180	18820	18820	18820	18820	6
607	20241025	100700	145997260	18850	18850	18850	18850	0
608	20241025	100600	145997260	18850	18820	18850	18820	9
609	20241025	100500	145827820	18820	18820	18820	18820	10
610	20241025	100400	145639620	18850	18850	18850	18850	284
611	20241025	100300	140286220	18850	18850	18850	18850	17
612	20241025	100200	139965770	18920	18920	18920	18920	0
613	20241025	100100	139965770	18920	18900	18920	18900	10
614	20241025	100000	139776750	18920	18910	18920	18910	7
615	20241025	095900	139644360	19000	19000	19000	19000	0
616	20241025	095800	139644360	19000	19000	19000	19000	0
617	20241025	095700	139644360	19000	18770	19000	18770	403
618	20241025	095600	132033360	19000	19000	19000	19000	0
619	20241025	095500	132033360	19000	19000	19000	19000	1
620	20241025	095400	132014360	18770	18770	18770	18770	25
621	20241025	095300	131545110	18770	18770	18770	18770	2
622	20241025	095200	131507570	18760	18770	18770	18750	72
623	20241025	095100	130156510	19200	19200	19200	19200	0
624	20241025	095000	130156510	19200	19200	19200	19200	0
625	20241025	094900	130156510	19200	19200	19200	19200	0
626	20241025	094800	130156510	19200	19200	19200	19200	0
627	20241025	094700	130156510	19200	19200	19200	19200	0
628	20241025	094600	130156510	19200	18800	19200	18800	278
629	20241025	094500	124903910	18800	18800	18800	18800	0
630	20241025	094400	124903910	18800	18810	18810	18800	1076
631	20241025	094300	104673110	18800	18810	18810	18800	849
632	20241025	094200	88710550	18810	18810	18810	18810	536
633	20241025	094100	78628390	18810	18820	18820	18810	595
634	20241025	094000	67435480	18820	18820	18820	18820	10
635	20241025	093900	67247280	18820	18950	18950	18820	528
636	20241025	093800	57306030	18950	18950	18950	18950	0
637	20241025	093700	57306030	18950	18950	18950	18950	316
638	20241025	093600	51317830	18950	19000	19000	18950	300
639	20241025	093500	45625480	19000	19000	19000	19000	112
640	20241025	093400	43497480	19000	19000	19000	19000	5
641	20241025	093300	43402480	19000	19000	19000	19000	110
642	20241025	093200	41312480	19000	19000	19000	19000	0
643	20241025	093100	41312480	19000	19000	19000	19000	5
644	20241025	093000	41217480	19000	19000	19000	19000	11
645	20241025	092900	41008480	19000	19000	19000	19000	0
646	20241025	092800	41008480	19000	19000	19000	19000	0
647	20241025	092700	41008480	19000	19000	19000	19000	11
648	20241025	092600	40799480	19000	19000	19000	19000	11
649	20241025	092500	40590480	19000	19000	19000	19000	0
650	20241025	092400	40590480	19000	19000	19000	19000	0
651	20241025	092300	40590480	19000	19000	19000	19000	12
652	20241025	092200	40362480	19000	19010	19010	19000	1860
653	20241025	092100	5016670	19010	19010	19010	19010	0
654	20241025	092000	5016670	19010	19010	19010	19010	11
655	20241025	091900	4807560	19300	19300	19300	19300	0
656	20241025	091800	4807560	19300	19300	19300	19300	1
657	20241025	091700	4788260	19010	19010	19010	19010	18
658	20241025	091600	4446080	19320	19320	19320	19320	0
659	20241025	091500	4446080	19320	19320	19320	19320	0
660	20241025	091400	4446080	19320	19320	19320	19320	3
661	20241025	091300	4388120	19350	19350	19350	19350	2
662	20241025	091200	4349420	19380	19380	19380	19380	1
663	20241025	091100	4330040	19390	19390	19390	19390	0
664	20241025	091000	4330040	19390	19390	19390	19390	0
665	20241025	090900	4330040	19390	19390	19390	19390	3
666	20241025	090800	4271870	19380	19380	19380	19380	22
667	20241025	090700	3845510	19390	19380	19390	19380	119
668	20241025	090600	1539190	19380	19000	19380	19000	63
669	20241025	090500	322050	19000	19000	19000	19000	11
670	20241025	090400	113050	19000	19000	19000	19000	0
671	20241025	090300	113050	19000	19000	19000	19000	0
672	20241025	090200	113050	19000	18810	19000	18810	6
673	20241025	090100	0	18810	18810	18810	18810	0
674	20241025	090000	0	18810	18810	18810	18810	0