KissMeData/071280/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195900	475768510	18090	18090	18090	18090	622
3	20241008	195800	475768510	18090	18090	18090	18090	0
4	20241008	195700	475768510	18090	18090	18090	18090	0
5	20241008	195600	475768510	18090	18090	18090	18090	0
6	20241008	195500	475768510	18090	18090	18090	18090	0
7	20241008	195400	475768510	18090	18090	18090	18090	0
8	20241008	195300	475768510	18090	18090	18090	18090	0
9	20241008	195200	475768510	18090	18090	18090	18090	0
10	20241008	195100	475768510	18090	18090	18090	18090	0
11	20241008	195000	475768510	18090	18090	18090	18090	0
12	20241008	194900	475768510	18090	18090	18090	18090	0
13	20241008	194800	475768510	18090	18090	18090	18090	0
14	20241008	194700	475768510	18090	18090	18090	18090	0
15	20241008	194600	475768510	18090	18090	18090	18090	0
16	20241008	194500	475768510	18090	18090	18090	18090	0
17	20241008	194400	475768510	18090	18090	18090	18090	0
18	20241008	194300	475768510	18090	18090	18090	18090	0
19	20241008	194200	475768510	18090	18090	18090	18090	0
20	20241008	194100	475768510	18090	18090	18090	18090	0
21	20241008	194000	475768510	18090	18090	18090	18090	0
22	20241008	193900	475768510	18090	18090	18090	18090	0
23	20241008	193800	475768510	18090	18090	18090	18090	0
24	20241008	193700	475768510	18090	18090	18090	18090	0
25	20241008	193600	475768510	18090	18090	18090	18090	0
26	20241008	193500	475768510	18090	18090	18090	18090	0
27	20241008	193400	475768510	18090	18090	18090	18090	0
28	20241008	193300	475768510	18090	18090	18090	18090	0
29	20241008	193200	475768510	18090	18090	18090	18090	0
30	20241008	193100	475768510	18090	18090	18090	18090	0
31	20241008	193000	475768510	18090	18090	18090	18090	0
32	20241008	192900	475768510	18090	18090	18090	18090	622
33	20241008	192800	475768510	18090	18090	18090	18090	0
34	20241008	192700	475768510	18090	18090	18090	18090	0
35	20241008	192600	475768510	18090	18090	18090	18090	0
36	20241008	192500	475768510	18090	18090	18090	18090	0
37	20241008	192400	475768510	18090	18090	18090	18090	0
38	20241008	192300	475768510	18090	18090	18090	18090	0
39	20241008	192200	475768510	18090	18090	18090	18090	0
40	20241008	192100	475768510	18090	18090	18090	18090	0
41	20241008	192000	475768510	18090	18090	18090	18090	0
42	20241008	191900	475768510	18090	18090	18090	18090	0
43	20241008	191800	475768510	18090	18090	18090	18090	0
44	20241008	191700	475768510	18090	18090	18090	18090	0
45	20241008	191600	475768510	18090	18090	18090	18090	0
46	20241008	191500	475768510	18090	18090	18090	18090	0
47	20241008	191400	475768510	18090	18090	18090	18090	0
48	20241008	191300	475768510	18090	18090	18090	18090	0
49	20241008	191200	475768510	18090	18090	18090	18090	0
50	20241008	191100	475768510	18090	18090	18090	18090	0
51	20241008	191000	475768510	18090	18090	18090	18090	0
52	20241008	190900	475768510	18090	18090	18090	18090	0
53	20241008	190800	475768510	18090	18090	18090	18090	0
54	20241008	190700	475768510	18090	18090	18090	18090	0
55	20241008	190600	475768510	18090	18090	18090	18090	0
56	20241008	190500	475768510	18090	18090	18090	18090	0
57	20241008	190400	475768510	18090	18090	18090	18090	0
58	20241008	190300	475768510	18090	18090	18090	18090	0
59	20241008	190200	475768510	18090	18090	18090	18090	0
60	20241008	190100	475768510	18090	18090	18090	18090	0
61	20241008	190000	475768510	18090	18090	18090	18090	0
62	20241008	185900	475768510	18090	18090	18090	18090	622
63	20241008	185800	475768510	18090	18090	18090	18090	0
64	20241008	185700	475768510	18090	18090	18090	18090	0
65	20241008	185600	475768510	18090	18090	18090	18090	0
66	20241008	185500	475768510	18090	18090	18090	18090	0
67	20241008	185400	475768510	18090	18090	18090	18090	0
68	20241008	185300	475768510	18090	18090	18090	18090	0
69	20241008	185200	475768510	18090	18090	18090	18090	0
70	20241008	185100	475768510	18090	18090	18090	18090	0
71	20241008	185000	475768510	18090	18090	18090	18090	0
72	20241008	184900	475768510	18090	18090	18090	18090	0
73	20241008	184800	475768510	18090	18090	18090	18090	0
74	20241008	184700	475768510	18090	18090	18090	18090	0
75	20241008	184600	475768510	18090	18090	18090	18090	0
76	20241008	184500	475768510	18090	18090	18090	18090	0
77	20241008	184400	475768510	18090	18090	18090	18090	0
78	20241008	184300	475768510	18090	18090	18090	18090	0
79	20241008	184200	475768510	18090	18090	18090	18090	0
80	20241008	184100	475768510	18090	18090	18090	18090	0
81	20241008	184000	475768510	18090	18090	18090	18090	0
82	20241008	183900	475768510	18090	18090	18090	18090	0
83	20241008	183800	475768510	18090	18090	18090	18090	0
84	20241008	183700	475768510	18090	18090	18090	18090	0
85	20241008	183600	475768510	18090	18090	18090	18090	0
86	20241008	183500	475768510	18090	18090	18090	18090	0
87	20241008	183400	475768510	18090	18090	18090	18090	0
88	20241008	183300	475768510	18090	18090	18090	18090	0
89	20241008	183200	475768510	18090	18090	18090	18090	0
90	20241008	183100	475768510	18090	18090	18090	18090	0
91	20241008	183000	475768510	18090	18090	18090	18090	0
92	20241008	182900	475768510	18090	18090	18090	18090	622
93	20241008	182800	475768510	18090	18090	18090	18090	0
94	20241008	182700	475768510	18090	18090	18090	18090	0
95	20241008	182600	475768510	18090	18090	18090	18090	0
96	20241008	182500	475768510	18090	18090	18090	18090	0
97	20241008	182400	475768510	18090	18090	18090	18090	0
98	20241008	182300	475768510	18090	18090	18090	18090	0
99	20241008	182200	475768510	18090	18090	18090	18090	0
100	20241008	182100	475768510	18090	18090	18090	18090	0
101	20241008	182000	475768510	18090	18090	18090	18090	0
102	20241008	181900	475768510	18090	18090	18090	18090	0
103	20241008	181800	475768510	18090	18090	18090	18090	0
104	20241008	181700	475768510	18090	18090	18090	18090	0
105	20241008	181600	475768510	18090	18090	18090	18090	0
106	20241008	181500	475768510	18090	18090	18090	18090	0
107	20241008	181400	475768510	18090	18090	18090	18090	0
108	20241008	181300	475768510	18090	18090	18090	18090	0
109	20241008	181200	475768510	18090	18090	18090	18090	0
110	20241008	181100	475768510	18090	18090	18090	18090	0
111	20241008	181000	475768510	18090	18090	18090	18090	0
112	20241008	180900	475768510	18090	18090	18090	18090	0
113	20241008	180800	475768510	18090	18090	18090	18090	0
114	20241008	180700	475768510	18090	18090	18090	18090	0
115	20241008	180600	475768510	18090	18090	18090	18090	0
116	20241008	180500	475768510	18090	18090	18090	18090	0
117	20241008	180400	475768510	18090	18090	18090	18090	0
118	20241008	180300	475768510	18090	18090	18090	18090	0
119	20241008	180200	475768510	18090	18090	18090	18090	0
120	20241008	180100	475768510	18090	18090	18090	18090	0
121	20241008	180000	475768510	18090	18090	18090	18090	0
122	20241008	175900	475768510	18090	18090	18090	18090	622
123	20241008	175800	475768510	18090	18090	18090	18090	0
124	20241008	175700	475768510	18090	18090	18090	18090	0
125	20241008	175600	475768510	18090	18090	18090	18090	0
126	20241008	175500	475768510	18090	18090	18090	18090	0
127	20241008	175400	475768510	18090	18090	18090	18090	0
128	20241008	175300	475768510	18090	18090	18090	18090	0
129	20241008	175200	475768510	18090	18090	18090	18090	0
130	20241008	175100	475768510	18090	18090	18090	18090	0
131	20241008	175000	475768510	18090	18090	18090	18090	0
132	20241008	174900	475768510	18090	18090	18090	18090	0
133	20241008	174800	475768510	18090	18090	18090	18090	0
134	20241008	174700	475768510	18090	18090	18090	18090	0
135	20241008	174600	475768510	18090	18090	18090	18090	0
136	20241008	174500	475768510	18090	18090	18090	18090	0
137	20241008	174400	475768510	18090	18090	18090	18090	0
138	20241008	174300	475768510	18090	18090	18090	18090	0
139	20241008	174200	475768510	18090	18090	18090	18090	0
140	20241008	174100	475768510	18090	18090	18090	18090	0
141	20241008	174000	475768510	18090	18090	18090	18090	0
142	20241008	173900	475768510	18090	18090	18090	18090	0
143	20241008	173800	475768510	18090	18090	18090	18090	0
144	20241008	173700	475768510	18090	18090	18090	18090	0
145	20241008	173600	475768510	18090	18090	18090	18090	0
146	20241008	173500	475768510	18090	18090	18090	18090	0
147	20241008	173400	475768510	18090	18090	18090	18090	0
148	20241008	173300	475768510	18090	18090	18090	18090	0
149	20241008	173200	475768510	18090	18090	18090	18090	0
150	20241008	173100	475768510	18090	18090	18090	18090	0
151	20241008	173000	475768510	18090	18090	18090	18090	0
152	20241008	172900	475768510	18090	18090	18090	18090	622
153	20241008	172800	475768510	18090	18090	18090	18090	0
154	20241008	172700	475768510	18090	18090	18090	18090	0
155	20241008	172600	475768510	18090	18090	18090	18090	0
156	20241008	172500	475768510	18090	18090	18090	18090	0
157	20241008	172400	475768510	18090	18090	18090	18090	0
158	20241008	172300	475768510	18090	18090	18090	18090	0
159	20241008	172200	475768510	18090	18090	18090	18090	0
160	20241008	172100	475768510	18090	18090	18090	18090	0
161	20241008	172000	475768510	18090	18090	18090	18090	0
162	20241008	171900	475768510	18090	18090	18090	18090	0
163	20241008	171800	475768510	18090	18090	18090	18090	0
164	20241008	171700	475768510	18090	18090	18090	18090	0
165	20241008	171600	475768510	18090	18090	18090	18090	0
166	20241008	171500	475768510	18090	18090	18090	18090	0
167	20241008	171400	475768510	18090	18090	18090	18090	0
168	20241008	171300	475768510	18090	18090	18090	18090	0
169	20241008	171200	475768510	18090	18090	18090	18090	0
170	20241008	171100	475768510	18090	18090	18090	18090	0
171	20241008	171000	475768510	18090	18090	18090	18090	0
172	20241008	170900	475768510	18090	18090	18090	18090	0
173	20241008	170800	475768510	18090	18090	18090	18090	0
174	20241008	170700	475768510	18090	18090	18090	18090	0
175	20241008	170600	475768510	18090	18090	18090	18090	0
176	20241008	170500	475768510	18090	18090	18090	18090	0
177	20241008	170400	475768510	18090	18090	18090	18090	0
178	20241008	170300	475768510	18090	18090	18090	18090	0
179	20241008	170200	475768510	18090	18090	18090	18090	0
180	20241008	170100	475768510	18090	18090	18090	18090	0
181	20241008	170000	475768510	18090	18090	18090	18090	0
182	20241008	165900	475768510	18090	18090	18090	18090	622
183	20241008	165800	475768510	18090	18090	18090	18090	0
184	20241008	165700	475768510	18090	18090	18090	18090	0
185	20241008	165600	475768510	18090	18090	18090	18090	0
186	20241008	165500	475768510	18090	18090	18090	18090	0
187	20241008	165400	475768510	18090	18090	18090	18090	0
188	20241008	165300	475768510	18090	18090	18090	18090	0
189	20241008	165200	475768510	18090	18090	18090	18090	0
190	20241008	165100	475768510	18090	18090	18090	18090	0
191	20241008	165000	475768510	18090	18090	18090	18090	0
192	20241008	164900	475768510	18090	18090	18090	18090	0
193	20241008	164800	475768510	18090	18090	18090	18090	0
194	20241008	164700	475768510	18090	18090	18090	18090	0
195	20241008	164600	475768510	18090	18090	18090	18090	0
196	20241008	164500	475768510	18090	18090	18090	18090	0
197	20241008	164400	475768510	18090	18090	18090	18090	0
198	20241008	164300	475768510	18090	18090	18090	18090	0
199	20241008	164200	475768510	18090	18090	18090	18090	0
200	20241008	164100	475768510	18090	18090	18090	18090	0
201	20241008	164000	475768510	18090	18090	18090	18090	0
202	20241008	163900	475768510	18090	18090	18090	18090	0
203	20241008	163800	475768510	18090	18090	18090	18090	0
204	20241008	163700	475768510	18090	18090	18090	18090	0
205	20241008	163600	475768510	18090	18090	18090	18090	0
206	20241008	163500	475768510	18090	18090	18090	18090	0
207	20241008	163400	475768510	18090	18090	18090	18090	0
208	20241008	163300	475768510	18090	18090	18090	18090	0
209	20241008	163200	475768510	18090	18090	18090	18090	0
210	20241008	163100	475768510	18090	18090	18090	18090	0
211	20241008	163000	475768510	18090	18090	18090	18090	0
212	20241008	162900	475768510	18090	18090	18090	18090	622
213	20241008	162800	475768510	18090	18090	18090	18090	0
214	20241008	162700	475768510	18090	18090	18090	18090	0
215	20241008	162600	475768510	18090	18090	18090	18090	0
216	20241008	162500	475768510	18090	18090	18090	18090	0
217	20241008	162400	475768510	18090	18090	18090	18090	0
218	20241008	162300	475768510	18090	18090	18090	18090	0
219	20241008	162200	475768510	18090	18090	18090	18090	0
220	20241008	162100	475768510	18090	18090	18090	18090	0
221	20241008	162000	475768510	18090	18090	18090	18090	0
222	20241008	161900	475768510	18090	18090	18090	18090	0
223	20241008	161800	475768510	18090	18090	18090	18090	0
224	20241008	161700	475768510	18090	18090	18090	18090	0
225	20241008	161600	475768510	18090	18090	18090	18090	0
226	20241008	161500	475768510	18090	18090	18090	18090	0
227	20241008	161400	475768510	18090	18090	18090	18090	0
228	20241008	161300	475768510	18090	18090	18090	18090	0
229	20241008	161200	475768510	18090	18090	18090	18090	0
230	20241008	161100	475768510	18090	18090	18090	18090	0
231	20241008	161000	475768510	18090	18090	18090	18090	0
232	20241008	160900	475768510	18090	18090	18090	18090	0
233	20241008	160800	475768510	18090	18090	18090	18090	0
234	20241008	160700	475768510	18090	18090	18090	18090	0
235	20241008	160600	475768510	18090	18090	18090	18090	0
236	20241008	160500	475768510	18090	18090	18090	18090	0
237	20241008	160400	475768510	18090	18090	18090	18090	0
238	20241008	160300	475768510	18090	18090	18090	18090	0
239	20241008	160200	475768510	18090	18090	18090	18090	0
240	20241008	160100	475768510	18090	18090	18090	18090	0
241	20241008	160000	475768510	18090	18090	18090	18090	0
242	20241008	155900	475768510	18090	18090	18090	18090	622
243	20241008	155800	475768510	18090	18090	18090	18090	0
244	20241008	155700	475768510	18090	18090	18090	18090	0
245	20241008	155600	475768510	18090	18090	18090	18090	0
246	20241008	155500	475768510	18090	18090	18090	18090	0
247	20241008	155400	475768510	18090	18090	18090	18090	0
248	20241008	155300	475768510	18090	18090	18090	18090	0
249	20241008	155200	475768510	18090	18090	18090	18090	0
250	20241008	155100	475768510	18090	18090	18090	18090	0
251	20241008	155000	475768510	18090	18090	18090	18090	0
252	20241008	154900	475768510	18090	18090	18090	18090	0
253	20241008	154800	475768510	18090	18090	18090	18090	0
254	20241008	154700	475768510	18090	18090	18090	18090	0
255	20241008	154600	475768510	18090	18090	18090	18090	0
256	20241008	154500	475768510	18090	18090	18090	18090	0
257	20241008	154400	475768510	18090	18090	18090	18090	0
258	20241008	154300	475768510	18090	18090	18090	18090	0
259	20241008	154200	475768510	18090	18090	18090	18090	0
260	20241008	154100	475768510	18090	18090	18090	18090	0
261	20241008	154000	475768510	18090	18090	18090	18090	0
262	20241008	153900	475768510	18090	18090	18090	18090	0
263	20241008	153800	475768510	18090	18090	18090	18090	0
264	20241008	153700	475768510	18090	18090	18090	18090	0
265	20241008	153600	475768510	18090	18090	18090	18090	0
266	20241008	153500	475768510	18090	18090	18090	18090	0
267	20241008	153400	475768510	18090	18090	18090	18090	0
268	20241008	153300	475768510	18090	18090	18090	18090	0
269	20241008	153200	475768510	18090	18090	18090	18090	0
270	20241008	153100	475768510	18090	18090	18090	18090	0
271	20241008	153000	475768510	18090	18090	18090	18090	622
272	20241008	152900	464516530	18040	18040	18040	18040	0
273	20241008	152800	464516530	18040	18040	18040	18040	0
274	20241008	152700	464516530	18040	18040	18040	18040	0
275	20241008	152600	464516530	18040	18040	18040	18040	0
276	20241008	152500	464516530	18040	18040	18040	18040	0
277	20241008	152400	464516530	18040	18040	18040	18040	0
278	20241008	152300	464516530	18040	18040	18040	18040	0
279	20241008	152200	464516530	18040	18040	18040	18040	0
280	20241008	152100	464516530	18040	18040	18040	18040	0
281	20241008	152000	464516530	18040	18040	18040	18040	0
282	20241008	151900	464516530	18040	18020	18040	18020	433
283	20241008	151800	456708460	18030	18030	18030	18030	10
284	20241008	151700	456528160	17980	17980	17980	17980	35
285	20241008	151600	455898860	18030	18030	18030	18030	5
286	20241008	151500	455808710	18030	17980	18030	17980	43
287	20241008	151400	455034820	17980	17980	17980	17980	200
288	20241008	151300	451438820	17980	17980	17980	17980	24
289	20241008	151200	451007300	17970	17970	17970	17970	19
290	20241008	151100	450665870	17970	17960	17970	17960	19
291	20241008	151000	450324580	17980	17960	17980	17960	25
292	20241008	150900	449875480	17960	17960	17960	17960	15
293	20241008	150800	449606080	17990	17990	17990	17990	5
294	20241008	150700	449516130	18000	17960	18000	17960	14
295	20241008	150600	449264490	18010	18010	18010	18010	10
296	20241008	150500	449084390	17950	17990	17990	17950	78
297	20241008	150400	447682830	18030	18030	18030	18030	0
298	20241008	150300	447682830	18030	18030	18030	18030	0
299	20241008	150200	447682830	18030	17980	18030	17980	45
300	20241008	150100	446873430	17970	17950	17970	17950	30
301	20241008	150000	446334780	17950	17950	17950	17950	0
302	20241008	145900	446334780	17950	17940	17950	17940	58
303	20241008	145800	445294060	17940	17940	17940	17940	5
304	20241008	145700	445204360	17910	17930	17950	17910	51
305	20241008	145600	444289350	17910	17910	17910	17910	0
306	20241008	145500	444289350	17910	17910	17910	17910	47
307	20241008	145400	443447580	17900	17900	17900	17900	0
308	20241008	145300	443447580	17900	17910	17910	17900	1500
309	20241008	145200	416595490	17910	17910	17910	17910	0
310	20241008	145100	416595490	17910	17910	17910	17910	34
311	20241008	145000	415986550	17920	17920	17920	17920	5
312	20241008	144900	415896950	17920	17920	17920	17920	2
313	20241008	144800	415861110	17930	17930	17930	17930	0
314	20241008	144700	415861110	17930	17920	17930	17920	70
315	20241008	144600	414606360	17930	17930	17930	17930	6
316	20241008	144500	414498780	17930	17910	17930	17910	27
317	20241008	144400	414015110	17920	17920	17920	17920	0
318	20241008	144300	414015110	17920	17920	17920	17920	16
319	20241008	144200	413728390	17930	17930	17930	17930	0
320	20241008	144100	413728390	17930	17920	17930	17920	29
321	20241008	144000	413208610	17920	17920	17920	17920	10
322	20241008	143900	413029410	17910	17910	17910	17910	29
323	20241008	143800	412510020	17920	17920	17920	17920	0
324	20241008	143700	412510020	17920	17920	17920	17920	10
325	20241008	143600	412330820	17930	17920	17930	17920	4
326	20241008	143500	412259120	17910	17910	17920	17910	25
327	20241008	143400	411811320	17910	17910	17910	17910	0
328	20241008	143300	411811320	17910	17910	17910	17910	40
329	20241008	143200	411094920	17910	17910	17910	17910	5
330	20241008	143100	411005370	17910	17920	17920	17910	39
331	20241008	143000	410306740	17920	17920	17920	17920	0
332	20241008	142900	410306740	17920	17920	17920	17920	19
333	20241008	142800	409966260	17910	17910	17910	17910	130
334	20241008	142700	407637960	17910	17920	17920	17910	62
335	20241008	142600	406527520	17910	17910	17910	17910	0
336	20241008	142500	406527520	17910	17910	17910	17910	20
337	20241008	142400	406169320	17900	17910	17910	17900	6
338	20241008	142300	406061870	17910	17910	17910	17910	84
339	20241008	142200	404557430	17900	17900	17900	17900	123
340	20241008	142100	402355730	17910	17920	17920	17910	459
341	20241008	142000	394134990	17920	17920	17920	17920	0
342	20241008	141900	394134990	17920	17930	17930	17920	987
343	20241008	141800	376440300	17940	17940	17940	17940	121
344	20241008	141700	374269560	17940	17950	17950	17940	25
345	20241008	141600	373821010	17940	17940	17940	17940	24
346	20241008	141500	373390450	17930	17930	17930	17930	0
347	20241008	141400	373390450	17930	17960	17960	17930	239
348	20241008	141300	369099260	17970	17970	17970	17970	38
349	20241008	141200	368416400	17980	17980	17980	17980	5
350	20241008	141100	368326500	17980	18000	18000	17980	208
351	20241008	141000	364586560	18000	18000	18000	18000	0
352	20241008	140900	364586560	18000	18010	18010	18000	216
353	20241008	140800	360697700	18030	18030	18030	18030	12
354	20241008	140700	360481340	18030	18030	18030	18030	19
355	20241008	140600	360138770	18040	18040	18040	18040	5
356	20241008	140500	360048570	18030	18040	18040	18030	54
357	20241008	140400	359074600	18040	18040	18040	18040	11
358	20241008	140300	358876160	18040	18030	18040	18030	61
359	20241008	140200	357776320	18020	18010	18020	18010	21
360	20241008	140100	357398090	18020	18020	18020	18020	0
361	20241008	140000	357398090	18020	18020	18020	18020	15
362	20241008	135900	357127790	18000	18000	18000	18000	31
363	20241008	135800	356569790	18010	18010	18010	18010	0
364	20241008	135700	356569790	18010	18010	18010	18010	7
365	20241008	135600	356443720	18010	18010	18010	18010	20
366	20241008	135500	356083520	18010	18010	18010	18010	0
367	20241008	135400	356083520	18010	18010	18010	18010	13
368	20241008	135300	355849390	18010	18010	18010	18010	6
369	20241008	135200	355741330	18010	18000	18010	18000	25
370	20241008	135100	355291280	18000	18000	18000	18000	3
371	20241008	135000	355237280	18010	18010	18010	18010	3
372	20241008	134900	355183250	18010	18010	18010	18010	29
373	20241008	134800	354660960	18010	18010	18010	18010	3
374	20241008	134700	354606930	18000	18000	18000	18000	5
375	20241008	134600	354516930	18000	17990	18000	17990	14
376	20241008	134500	354265060	17990	17990	17990	17980	21
377	20241008	134400	353887460	17980	17980	17980	17980	0
378	20241008	134300	353887460	17980	17980	17980	17980	19
379	20241008	134200	353545840	17980	17980	17980	17980	5
380	20241008	134100	353455940	17980	17980	17980	17980	65
381	20241008	134000	352287240	17980	17980	17980	17980	58
382	20241008	133900	351244400	17990	17990	17990	17990	5
383	20241008	133800	351154450	17980	17980	17980	17980	0
384	20241008	133700	351154450	17980	17990	17990	17980	29
385	20241008	133600	350633010	17990	17990	17990	17990	5
386	20241008	133500	350543060	17990	17990	17990	17990	5
387	20241008	133400	350453110	17980	17980	17980	17980	0
388	20241008	133300	350453110	17980	17980	17990	17980	63
389	20241008	133200	349320320	17980	17940	17980	17940	10
390	20241008	133100	349140760	17930	17930	17930	17930	29
391	20241008	133000	348620790	17940	17940	17940	17940	10
392	20241008	132900	348441390	17930	17930	17930	17930	21
393	20241008	132800	348064860	17930	17930	17930	17930	0
394	20241008	132700	348064860	17930	17930	17930	17930	19
395	20241008	132600	347724190	17930	17930	17930	17930	5
396	20241008	132500	347634540	17930	17930	17930	17930	16
397	20241008	132400	347347660	17970	17970	17970	17970	5
398	20241008	132300	347257810	17930	17930	17930	17930	10
399	20241008	132200	347078510	17930	17970	17970	17930	330
400	20241008	132100	341157790	17940	17950	17950	17940	99
401	20241008	132000	339381230	17970	17950	17970	17950	38
402	20241008	131900	338698980	17940	17940	17940	17940	32
403	20241008	131800	338124900	17950	17950	17950	17950	1
404	20241008	131700	338106950	17950	17950	17950	17950	6
405	20241008	131600	337999250	17950	17950	17950	17950	19
406	20241008	131500	337658200	17950	17950	17950	17950	0
407	20241008	131400	337658200	17950	17940	17950	17940	90
408	20241008	131300	336043100	17940	17940	17940	17940	0
409	20241008	131200	336043100	17940	17940	17940	17940	21
410	20241008	131100	335666360	17940	17940	17940	17940	0
411	20241008	131000	335666360	17940	17940	17940	17940	2
412	20241008	130900	335630480	17960	17960	17960	17960	5
413	20241008	130800	335540680	17950	17940	17950	17940	38
414	20241008	130700	334858910	17940	17940	17940	17940	1
415	20241008	130600	334840970	17940	17940	17940	17930	44
416	20241008	130500	334051810	17940	17940	17940	17940	159
417	20241008	130400	331199350	17940	17930	17940	17930	36
418	20241008	130300	330553700	17930	17930	17930	17930	0
419	20241008	130200	330553700	17930	17930	17930	17930	19
420	20241008	130100	330213030	17930	17930	17930	17930	0
421	20241008	130000	330213030	17930	17930	17930	17930	19
422	20241008	125900	329872360	17930	17930	17930	17930	3
423	20241008	125800	329818570	17930	17930	17930	17930	20
424	20241008	125700	329459970	17930	17930	17930	17930	0
425	20241008	125600	329459970	17930	17930	17930	17930	19
426	20241008	125500	329119300	17930	17930	17930	17930	52
427	20241008	125400	328186940	17930	17940	17940	17930	25
428	20241008	125300	327738680	17940	17940	17940	17940	20
429	20241008	125200	327379880	17930	17930	17930	17930	19
430	20241008	125100	327039210	17930	17940	17940	17930	521
431	20241008	125000	317695570	17940	17940	17940	17940	0
432	20241008	124900	317695570	17940	17950	17950	17940	460
433	20241008	124800	309440230	17950	17950	17950	17950	19
434	20241008	124700	309099180	17950	17950	17950	17950	35
435	20241008	124600	308470930	17950	17950	17950	17950	19
436	20241008	124500	308129880	17950	17950	17950	17950	5
437	20241008	124400	308040130	17950	17940	17950	17940	23
438	20241008	124300	307627480	17940	17940	17940	17940	0
439	20241008	124200	307627480	17940	17940	17940	17940	19
440	20241008	124100	307286620	17950	17950	17950	17950	2
441	20241008	124000	307250720	17940	17940	17940	17940	47
442	20241008	123900	306407540	17940	17940	17940	17940	0
443	20241008	123800	306407540	17940	17950	17950	17940	79
444	20241008	123700	304990150	17950	17950	17950	17950	500
445	20241008	123600	296015150	17950	17950	17950	17950	307
446	20241008	123500	290504500	17960	17970	17970	17960	1268
447	20241008	123400	267728550	17970	17970	17970	17970	99
448	20241008	123300	265949520	17970	17970	17970	17970	15
449	20241008	123200	265679970	17970	17970	17970	17970	19
450	20241008	123100	265338540	17980	17980	17980	17980	0
451	20241008	123000	265338540	17980	17970	17980	17970	21
452	20241008	122900	264961160	17970	17970	17970	17970	0
453	20241008	122800	264961160	17970	17970	17970	17970	19
454	20241008	122700	264619730	17970	17970	17970	17970	3
455	20241008	122600	264565820	17970	17970	17970	17970	19
456	20241008	122500	264224390	17970	17970	17970	17970	4
457	20241008	122400	264152510	17970	17970	17970	17970	19
458	20241008	122300	263811080	17970	17970	17970	17970	0
459	20241008	122200	263811080	17970	17970	17970	17970	20
460	20241008	122100	263451680	17970	17970	17970	17970	0
461	20241008	122000	263451680	17970	17970	17970	17970	19
462	20241008	121900	263110250	17970	17970	17970	17970	0
463	20241008	121800	263110250	17970	17970	17970	17970	19
464	20241008	121700	262768820	17970	17970	17970	17970	0
465	20241008	121600	262768820	17970	17970	17970	17970	20
466	20241008	121500	262409420	17970	17970	17970	17970	0
467	20241008	121400	262409420	17970	17970	17970	17970	19
468	20241008	121300	262067990	17970	17970	17970	17970	0
469	20241008	121200	262067990	17970	17970	17970	17970	19
470	20241008	121100	261726560	17970	17970	17970	17970	0
471	20241008	121000	261726560	17970	17970	17970	17970	31
472	20241008	120900	261169490	17970	17970	17970	17970	0
473	20241008	120800	261169490	17970	17970	17970	17970	26
474	20241008	120700	260702270	17980	17980	17980	17980	0
475	20241008	120600	260702270	17980	17980	17980	17980	32
476	20241008	120500	260126910	17980	17980	17980	17980	0
477	20241008	120400	260126910	17980	17980	17980	17980	19
478	20241008	120300	259785290	17980	17980	17980	17980	0
479	20241008	120200	259785290	17980	17980	17980	17980	20
480	20241008	120100	259425690	17980	17980	17980	17980	0
481	20241008	120000	259425690	17980	17980	17980	17980	0
482	20241008	115900	259425690	17980	17980	17980	17980	5
483	20241008	115800	259335790	17980	17980	17980	17980	38
484	20241008	115700	258652550	17970	17970	17970	17970	0
485	20241008	115600	258652550	17970	17970	17970	17970	20
486	20241008	115500	258293150	17970	17970	17970	17970	2
487	20241008	115400	258257210	17970	17970	17970	17970	6
488	20241008	115300	258149390	17970	17970	17970	17970	17
489	20241008	115200	257843900	17970	17970	17970	17970	77
490	20241008	115100	256460210	17970	17970	17970	17970	8
491	20241008	115000	256316450	17980	17980	17980	17980	60
492	20241008	114900	255237650	17980	17980	17980	17980	0
493	20241008	114800	255237650	17980	17990	17990	17980	88
494	20241008	114700	253655340	18000	18000	18000	18000	0
495	20241008	114600	253655340	18000	18000	18000	18000	10
496	20241008	114500	253475340	18030	18030	18030	18030	0
497	20241008	114400	253475340	18030	18030	18030	18030	1
498	20241008	114300	253457310	18000	18000	18000	18000	1
499	20241008	114200	253439310	17990	17990	17990	17990	48
500	20241008	114100	252575790	17980	17980	17980	17980	0
501	20241008	114000	252575790	17980	17990	17990	17980	13
502	20241008	113900	252341940	17990	17990	17990	17990	0
503	20241008	113800	252341940	17990	17990	17990	17990	20
504	20241008	113700	251982140	17990	17990	17990	17990	19
505	20241008	113600	251640330	17980	17980	17980	17980	26
506	20241008	113500	251172850	17980	17980	17980	17980	0
507	20241008	113400	251172850	17980	17990	17990	17980	232
508	20241008	113300	246999790	17990	17990	17990	17990	0
509	20241008	113200	246999790	17990	17990	17990	17990	20
510	20241008	113100	246639990	17990	17990	17990	17990	0
511	20241008	113000	246639990	17990	17990	17990	17990	19
512	20241008	112900	246298180	18000	17990	18000	17990	132
513	20241008	112800	243922850	17980	17980	17980	17980	19
514	20241008	112700	243581230	17980	17980	17980	17980	0
515	20241008	112600	243581230	17980	17980	17980	17980	19
516	20241008	112500	243239610	17980	17980	17980	17980	2
517	20241008	112400	243203650	17990	17980	17990	17980	100
518	20241008	112300	241405300	17980	17980	17980	17980	20
519	20241008	112200	241045700	17970	17970	17970	17970	0
520	20241008	112100	241045700	17970	17970	17970	17970	5
521	20241008	112000	240955850	17970	17970	17970	17970	44
522	20241008	111900	240165170	17980	17980	17980	17980	0
523	20241008	111800	240165170	17980	17980	17980	17980	20
524	20241008	111700	239805570	17980	17980	17980	17980	0
525	20241008	111600	239805570	17980	17980	17980	17980	38
526	20241008	111500	239122330	17980	17980	17980	17980	0
527	20241008	111400	239122330	17980	17980	17980	17980	79
528	20241008	111300	237701910	17980	17980	17980	17980	39
529	20241008	111200	237000690	17980	17980	17980	17980	10
530	20241008	111100	236820890	17980	18000	18000	17980	154
531	20241008	111000	234049270	18000	18000	18000	18000	2
532	20241008	110900	234013270	18000	18000	18000	18000	21
533	20241008	110800	233635270	18000	18000	18000	18000	64
534	20241008	110700	232483270	18000	18000	18000	18000	6
535	20241008	110600	232375270	18000	18000	18000	18000	1
536	20241008	110500	232357270	18000	18000	18000	18000	35
537	20241008	110400	231727270	18010	18010	18010	18010	0
538	20241008	110300	231727270	18010	18010	18010	18010	23
539	20241008	110200	231313040	18010	18010	18010	18010	0
540	20241008	110100	231313040	18010	18010	18010	18010	6
541	20241008	110000	231204980	18030	18020	18030	18020	32
542	20241008	105900	230628210	18010	18010	18010	17970	353
543	20241008	105800	224282420	18010	18010	18010	18010	0
544	20241008	105700	224282420	18010	18030	18030	18010	301
545	20241008	105600	218861390	18010	18010	18010	18010	0
546	20241008	105500	218861390	18010	18010	18010	18010	30
547	20241008	105400	218321090	18020	18020	18020	18020	5
548	20241008	105300	218230990	18020	18010	18020	18010	24
549	20241008	105200	217798700	18010	18010	18010	18010	35
550	20241008	105100	217168350	18010	18010	18010	18010	20
551	20241008	105000	216808150	18060	18060	18060	18060	0
552	20241008	104900	216808150	18060	18060	18060	18060	0
553	20241008	104800	216808150	18060	18060	18060	18060	0
554	20241008	104700	216808150	18060	18060	18060	18060	82
555	20241008	104600	215327230	18060	18060	18060	18060	18
556	20241008	104500	215002150	18060	18000	18060	18000	20
557	20241008	104400	214642090	18000	18030	18030	18000	1000
558	20241008	104300	196627180	18030	18080	18080	18030	20
559	20241008	104200	196266330	18090	18090	18090	18090	0
560	20241008	104100	196266330	18090	18090	18090	18090	0
561	20241008	104000	196266330	18090	18030	18090	18030	5
562	20241008	103900	196176080	18060	18030	18060	18030	130
563	20241008	103800	193828340	18040	18000	18040	18000	78
564	20241008	103700	192422010	17970	17970	17970	17970	34
565	20241008	103600	191811030	17970	17970	17970	17970	0
566	20241008	103500	191811030	17970	17970	17970	17970	0
567	20241008	103400	191811030	17970	17970	17970	17970	31
568	20241008	103300	191253960	17980	17980	17980	17970	196
569	20241008	103200	187730260	17980	17990	17990	17980	848
570	20241008	103100	172483120	17980	18010	18010	17980	1000
571	20241008	103000	154487770	18010	18010	18010	18010	6
572	20241008	102900	154379710	18000	18030	18030	18000	85
573	20241008	102800	152849380	18040	18050	18050	18040	543
574	20241008	102700	143053290	18050	18050	18050	18050	20
575	20241008	102600	142692290	18050	18090	18090	18050	314
576	20241008	102500	137024140	18070	18110	18120	18070	755
577	20241008	102400	123365010	18110	18110	18110	18110	637
578	20241008	102300	111828940	18120	18120	18120	18120	202
579	20241008	102200	108168700	18130	18130	18130	18130	0
580	20241008	102100	108168700	18130	18140	18140	18130	155
581	20241008	102000	105358530	18150	18160	18160	18150	563
582	20241008	101900	95140040	18160	18160	18170	18160	14
583	20241008	101800	94885790	18160	18150	18160	18150	10
584	20241008	101700	94704240	18160	18160	18160	18150	21
585	20241008	101600	94323070	18140	18140	18140	18140	0
586	20241008	101500	94323070	18140	18130	18140	18130	179
587	20241008	101400	91077610	18130	18130	18130	18130	101
588	20241008	101300	89246480	18120	18120	18120	18120	0
589	20241008	101200	89246480	18120	18120	18120	18120	0
590	20241008	101100	89246480	18120	18120	18130	18120	40
591	20241008	101000	88521670	18120	18120	18130	18120	36
592	20241008	100900	87869340	18130	18160	18160	18130	153
593	20241008	100800	85095410	18170	18170	18170	18170	0
594	20241008	100700	85095410	18170	18170	18170	18170	0
595	20241008	100600	85095410	18170	18170	18170	18170	15
596	20241008	100500	84822860	18170	18170	18170	18170	3
597	20241008	100400	84768350	18170	18170	18170	18170	0
598	20241008	100300	84768350	18170	18170	18170	18170	1
599	20241008	100200	84750180	18160	18160	18160	18160	7
600	20241008	100100	84623060	18130	18130	18130	18130	15
601	20241008	100000	84351110	18130	18130	18130	18130	1
602	20241008	095900	84332980	18120	18120	18120	18120	0
603	20241008	095800	84332980	18120	18120	18120	18120	28
604	20241008	095700	83825620	18120	18120	18120	18120	0
605	20241008	095600	83825620	18120	18130	18130	18120	172
606	20241008	095500	80708600	18120	18120	18120	18120	1
607	20241008	095400	80690480	18160	18160	18160	18160	1
608	20241008	095300	80672320	18160	18160	18160	18160	1
609	20241008	095200	80654160	18160	18160	18160	18160	0
610	20241008	095100	80654160	18160	18160	18160	18160	0
611	20241008	095000	80654160	18160	18160	18160	18160	0
612	20241008	094900	80654160	18160	18160	18160	18160	0
613	20241008	094800	80654160	18160	18160	18160	18160	2
614	20241008	094700	80617840	18170	18170	18170	18170	10
615	20241008	094600	80436140	18170	18170	18170	18170	18
616	20241008	094500	80109080	18170	18170	18170	18170	0
617	20241008	094400	80109080	18170	18170	18170	18170	0
618	20241008	094300	80109080	18170	18170	18170	18170	0
619	20241008	094200	80109080	18170	18170	18170	18170	6
620	20241008	094100	80000060	18170	18170	18170	18170	1
621	20241008	094000	79981890	18160	18120	18160	18120	2
622	20241008	093900	79945610	18120	18120	18120	18120	0
623	20241008	093800	79945610	18120	18130	18170	18120	852
624	20241008	093700	64500460	18170	18130	18170	18130	21
625	20241008	093600	64119660	18130	18130	18130	18130	0
626	20241008	093500	64119660	18130	18130	18130	18130	10
627	20241008	093400	63938360	18130	18140	18140	18130	1360
628	20241008	093300	39277020	18140	18140	18140	18140	0
629	20241008	093200	39277020	18140	18140	18140	18140	1
630	20241008	093100	39258880	18140	18140	18140	18140	2
631	20241008	093000	39222600	18140	18140	18140	18140	0
632	20241008	092900	39222600	18140	18140	18140	18140	0
633	20241008	092800	39222600	18140	18140	18140	18140	0
634	20241008	092700	39222600	18140	18140	18140	18140	0
635	20241008	092600	39222600	18140	18140	18140	18140	1
636	20241008	092500	39204460	18130	18130	18130	18130	1
637	20241008	092400	39186330	18240	18240	18240	18240	0
638	20241008	092300	39186330	18240	18240	18240	18240	0
639	20241008	092200	39186330	18240	18240	18240	18240	0
640	20241008	092100	39186330	18240	18240	18240	18240	0
641	20241008	092000	39186330	18240	18240	18240	18240	0
642	20241008	091900	39186330	18240	18240	18240	18240	0
643	20241008	091800	39186330	18240	18240	18240	18240	0
644	20241008	091700	39186330	18240	18240	18240	18240	0
645	20241008	091600	39186330	18240	18240	18240	18240	0
646	20241008	091500	39186330	18240	18220	18240	18220	500
647	20241008	091400	30067230	18220	18220	18220	18220	10
648	20241008	091300	29885030	18220	18110	18220	18110	35
649	20241008	091200	29250630	18110	18110	18110	18110	0
650	20241008	091100	29250630	18110	18110	18110	18110	0
651	20241008	091000	29250630	18110	18110	18110	18110	315
652	20241008	090900	23545980	18110	18110	18110	18110	0
653	20241008	090800	23545980	18110	18110	18110	18110	670
654	20241008	090700	11412280	18110	18110	18110	18110	4
655	20241008	090600	11339840	18290	18110	18290	18110	166
656	20241008	090500	8332540	18110	18120	18120	18110	67
657	20241008	090400	7119100	18300	18300	18300	18300	20
658	20241008	090300	6753100	18320	18320	18320	18320	63
659	20241008	090200	5598940	18380	18380	18380	18380	0
660	20241008	090100	5598940	18380	18380	18380	18380	0
661	20241008	090000	5598940	18380	17980	18380	17960	309