KissMeData/004430/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184300	1524745830	12400	12400	12400	12400	2121
3	20241018	184200	1524745830	12400	12400	12400	12400	0
4	20241018	184100	1524745830	12400	12400	12400	12400	0
5	20241018	184000	1524745830	12400	12400	12400	12400	0
6	20241018	183900	1524745830	12400	12400	12400	12400	0
7	20241018	183800	1524745830	12400	12400	12400	12400	0
8	20241018	183700	1524745830	12400	12400	12400	12400	0
9	20241018	183600	1524745830	12400	12400	12400	12400	0
10	20241018	183500	1524745830	12400	12400	12400	12400	0
11	20241018	183400	1524745830	12400	12400	12400	12400	0
12	20241018	183300	1524745830	12400	12400	12400	12400	0
13	20241018	183200	1524745830	12400	12400	12400	12400	0
14	20241018	183100	1524745830	12400	12400	12400	12400	0
15	20241018	183000	1524745830	12400	12400	12400	12400	0
16	20241018	182900	1524745830	12400	12400	12400	12400	0
17	20241018	182800	1524745830	12400	12400	12400	12400	0
18	20241018	182700	1524745830	12400	12400	12400	12400	0
19	20241018	182600	1524745830	12400	12400	12400	12400	0
20	20241018	182500	1524745830	12400	12400	12400	12400	0
21	20241018	182400	1524745830	12400	12400	12400	12400	0
22	20241018	182300	1524745830	12400	12400	12400	12400	0
23	20241018	182200	1524745830	12400	12400	12400	12400	0
24	20241018	182100	1524745830	12400	12400	12400	12400	0
25	20241018	182000	1524745830	12400	12400	12400	12400	0
26	20241018	181900	1524745830	12400	12400	12400	12400	0
27	20241018	181800	1524745830	12400	12400	12400	12400	0
28	20241018	181700	1524745830	12400	12400	12400	12400	0
29	20241018	181600	1524745830	12400	12400	12400	12400	0
30	20241018	181500	1524745830	12400	12400	12400	12400	0
31	20241018	181400	1524745830	12400	12400	12400	12400	0
32	20241018	181300	1524745830	12400	12400	12400	12400	2121
33	20241018	181200	1524745830	12400	12400	12400	12400	0
34	20241018	181100	1524745830	12400	12400	12400	12400	0
35	20241018	181000	1524745830	12400	12400	12400	12400	0
36	20241018	180900	1524745830	12400	12400	12400	12400	0
37	20241018	180800	1524745830	12400	12400	12400	12400	0
38	20241018	180700	1524745830	12400	12400	12400	12400	0
39	20241018	180600	1524745830	12400	12400	12400	12400	0
40	20241018	180500	1524745830	12400	12400	12400	12400	0
41	20241018	180400	1524745830	12400	12400	12400	12400	0
42	20241018	180300	1524745830	12400	12400	12400	12400	0
43	20241018	180200	1524745830	12400	12400	12400	12400	0
44	20241018	180100	1524745830	12400	12400	12400	12400	0
45	20241018	180000	1524745830	12400	12400	12400	12400	0
46	20241018	175900	1524745830	12400	12400	12400	12400	0
47	20241018	175800	1524745830	12400	12400	12400	12400	0
48	20241018	175700	1524745830	12400	12400	12400	12400	0
49	20241018	175600	1524745830	12400	12400	12400	12400	0
50	20241018	175500	1524745830	12400	12400	12400	12400	0
51	20241018	175400	1524745830	12400	12400	12400	12400	0
52	20241018	175300	1524745830	12400	12400	12400	12400	0
53	20241018	175200	1524745830	12400	12400	12400	12400	0
54	20241018	175100	1524745830	12400	12400	12400	12400	0
55	20241018	175000	1524745830	12400	12400	12400	12400	0
56	20241018	174900	1524745830	12400	12400	12400	12400	0
57	20241018	174800	1524745830	12400	12400	12400	12400	0
58	20241018	174700	1524745830	12400	12400	12400	12400	0
59	20241018	174600	1524745830	12400	12400	12400	12400	0
60	20241018	174500	1524745830	12400	12400	12400	12400	0
61	20241018	174400	1524745830	12400	12400	12400	12400	0
62	20241018	174300	1524745830	12400	12400	12400	12400	2121
63	20241018	174200	1524745830	12400	12400	12400	12400	0
64	20241018	174100	1524745830	12400	12400	12400	12400	0
65	20241018	174000	1524745830	12400	12400	12400	12400	0
66	20241018	173900	1524745830	12400	12400	12400	12400	0
67	20241018	173800	1524745830	12400	12400	12400	12400	0
68	20241018	173700	1524745830	12400	12400	12400	12400	0
69	20241018	173600	1524745830	12400	12400	12400	12400	0
70	20241018	173500	1524745830	12400	12400	12400	12400	0
71	20241018	173400	1524745830	12400	12400	12400	12400	0
72	20241018	173300	1524745830	12400	12400	12400	12400	0
73	20241018	173200	1524745830	12400	12400	12400	12400	0
74	20241018	173100	1524745830	12400	12400	12400	12400	0
75	20241018	173000	1524745830	12400	12400	12400	12400	0
76	20241018	172900	1524745830	12400	12400	12400	12400	0
77	20241018	172800	1524745830	12400	12400	12400	12400	0
78	20241018	172700	1524745830	12400	12400	12400	12400	0
79	20241018	172600	1524745830	12400	12400	12400	12400	0
80	20241018	172500	1524745830	12400	12400	12400	12400	0
81	20241018	172400	1524745830	12400	12400	12400	12400	0
82	20241018	172300	1524745830	12400	12400	12400	12400	0
83	20241018	172200	1524745830	12400	12400	12400	12400	0
84	20241018	172100	1524745830	12400	12400	12400	12400	0
85	20241018	172000	1524745830	12400	12400	12400	12400	0
86	20241018	171900	1524745830	12400	12400	12400	12400	0
87	20241018	171800	1524745830	12400	12400	12400	12400	0
88	20241018	171700	1524745830	12400	12400	12400	12400	0
89	20241018	171600	1524745830	12400	12400	12400	12400	0
90	20241018	171500	1524745830	12400	12400	12400	12400	0
91	20241018	171400	1524745830	12400	12400	12400	12400	0
92	20241018	171300	1524745830	12400	12400	12400	12400	2121
93	20241018	171200	1524745830	12400	12400	12400	12400	0
94	20241018	171100	1524745830	12400	12400	12400	12400	0
95	20241018	171000	1524745830	12400	12400	12400	12400	0
96	20241018	170900	1524745830	12400	12400	12400	12400	0
97	20241018	170800	1524745830	12400	12400	12400	12400	0
98	20241018	170700	1524745830	12400	12400	12400	12400	0
99	20241018	170600	1524745830	12400	12400	12400	12400	0
100	20241018	170500	1524745830	12400	12400	12400	12400	0
101	20241018	170400	1524745830	12400	12400	12400	12400	0
102	20241018	170300	1524745830	12400	12400	12400	12400	0
103	20241018	170200	1524745830	12400	12400	12400	12400	0
104	20241018	170100	1524745830	12400	12400	12400	12400	0
105	20241018	170000	1524745830	12400	12400	12400	12400	0
106	20241018	165900	1524745830	12400	12400	12400	12400	0
107	20241018	165800	1524745830	12400	12400	12400	12400	0
108	20241018	165700	1524745830	12400	12400	12400	12400	0
109	20241018	165600	1524745830	12400	12400	12400	12400	0
110	20241018	165500	1524745830	12400	12400	12400	12400	0
111	20241018	165400	1524745830	12400	12400	12400	12400	0
112	20241018	165300	1524745830	12400	12400	12400	12400	0
113	20241018	165200	1524745830	12400	12400	12400	12400	0
114	20241018	165100	1524745830	12400	12400	12400	12400	0
115	20241018	165000	1524745830	12400	12400	12400	12400	0
116	20241018	164900	1524745830	12400	12400	12400	12400	0
117	20241018	164800	1524745830	12400	12400	12400	12400	0
118	20241018	164700	1524745830	12400	12400	12400	12400	0
119	20241018	164600	1524745830	12400	12400	12400	12400	0
120	20241018	164500	1524745830	12400	12400	12400	12400	0
121	20241018	164400	1524745830	12400	12400	12400	12400	0
122	20241018	164300	1524745830	12400	12400	12400	12400	2121
123	20241018	164200	1524745830	12400	12400	12400	12400	0
124	20241018	164100	1524745830	12400	12400	12400	12400	0
125	20241018	164000	1524745830	12400	12400	12400	12400	0
126	20241018	163900	1524745830	12400	12400	12400	12400	0
127	20241018	163800	1524745830	12400	12400	12400	12400	0
128	20241018	163700	1524745830	12400	12400	12400	12400	0
129	20241018	163600	1524745830	12400	12400	12400	12400	0
130	20241018	163500	1524745830	12400	12400	12400	12400	0
131	20241018	163400	1524745830	12400	12400	12400	12400	0
132	20241018	163300	1524745830	12400	12400	12400	12400	0
133	20241018	163200	1524745830	12400	12400	12400	12400	0
134	20241018	163100	1524745830	12400	12400	12400	12400	0
135	20241018	163000	1524745830	12400	12400	12400	12400	0
136	20241018	162900	1524745830	12400	12400	12400	12400	0
137	20241018	162800	1524745830	12400	12400	12400	12400	0
138	20241018	162700	1524745830	12400	12400	12400	12400	0
139	20241018	162600	1524745830	12400	12400	12400	12400	0
140	20241018	162500	1524745830	12400	12400	12400	12400	0
141	20241018	162400	1524745830	12400	12400	12400	12400	0
142	20241018	162300	1524745830	12400	12400	12400	12400	0
143	20241018	162200	1524745830	12400	12400	12400	12400	0
144	20241018	162100	1524745830	12400	12400	12400	12400	0
145	20241018	162000	1524745830	12400	12400	12400	12400	0
146	20241018	161900	1524745830	12400	12400	12400	12400	0
147	20241018	161800	1524745830	12400	12400	12400	12400	0
148	20241018	161700	1524745830	12400	12400	12400	12400	0
149	20241018	161600	1524745830	12400	12400	12400	12400	0
150	20241018	161500	1524745830	12400	12400	12400	12400	0
151	20241018	161400	1524745830	12400	12400	12400	12400	0
152	20241018	161300	1524745830	12400	12400	12400	12400	2121
153	20241018	161200	1524745830	12400	12400	12400	12400	0
154	20241018	161100	1524745830	12400	12400	12400	12400	0
155	20241018	161000	1524745830	12400	12400	12400	12400	0
156	20241018	160900	1524745830	12400	12400	12400	12400	0
157	20241018	160800	1524745830	12400	12400	12400	12400	0
158	20241018	160700	1524745830	12400	12400	12400	12400	0
159	20241018	160600	1524745830	12400	12400	12400	12400	0
160	20241018	160500	1524745830	12400	12400	12400	12400	0
161	20241018	160400	1524745830	12400	12400	12400	12400	0
162	20241018	160300	1524745830	12400	12400	12400	12400	0
163	20241018	160200	1524745830	12400	12400	12400	12400	0
164	20241018	160100	1524745830	12400	12400	12400	12400	0
165	20241018	160000	1524745830	12400	12400	12400	12400	0
166	20241018	155900	1524745830	12400	12400	12400	12400	0
167	20241018	155800	1524745830	12400	12400	12400	12400	0
168	20241018	155700	1524745830	12400	12400	12400	12400	0
169	20241018	155600	1524745830	12400	12400	12400	12400	0
170	20241018	155500	1524745830	12400	12400	12400	12400	0
171	20241018	155400	1524745830	12400	12400	12400	12400	0
172	20241018	155300	1524745830	12400	12400	12400	12400	0
173	20241018	155200	1524745830	12400	12400	12400	12400	0
174	20241018	155100	1524745830	12400	12400	12400	12400	0
175	20241018	155000	1524745830	12400	12400	12400	12400	0
176	20241018	154900	1524745830	12400	12400	12400	12400	0
177	20241018	154800	1524745830	12400	12400	12400	12400	0
178	20241018	154700	1524745830	12400	12400	12400	12400	0
179	20241018	154600	1524745830	12400	12400	12400	12400	0
180	20241018	154500	1524745830	12400	12400	12400	12400	0
181	20241018	154400	1524745830	12400	12400	12400	12400	0
182	20241018	154300	1524745830	12400	12400	12400	12400	2121
183	20241018	154200	1524745830	12400	12400	12400	12400	0
184	20241018	154100	1524745830	12400	12400	12400	12400	0
185	20241018	154000	1524745830	12400	12400	12400	12400	0
186	20241018	153900	1524745830	12400	12400	12400	12400	0
187	20241018	153800	1524745830	12400	12400	12400	12400	0
188	20241018	153700	1524745830	12400	12400	12400	12400	0
189	20241018	153600	1524745830	12400	12400	12400	12400	0
190	20241018	153500	1524745830	12400	12400	12400	12400	0
191	20241018	153400	1524745830	12400	12400	12400	12400	0
192	20241018	153300	1524745830	12400	12400	12400	12400	0
193	20241018	153200	1524745830	12400	12400	12400	12400	0
194	20241018	153100	1524745830	12400	12400	12400	12400	0
195	20241018	153000	1524745830	12400	12400	12400	12400	2121
196	20241018	152900	1498445430	12370	12370	12370	12370	0
197	20241018	152800	1498445430	12370	12370	12370	12370	0
198	20241018	152700	1498445430	12370	12370	12370	12370	0
199	20241018	152600	1498445430	12370	12370	12370	12370	0
200	20241018	152500	1498445430	12370	12370	12370	12370	0
201	20241018	152400	1498445430	12370	12370	12370	12370	0
202	20241018	152300	1498445430	12370	12370	12370	12370	0
203	20241018	152200	1498445430	12370	12370	12370	12370	0
204	20241018	152100	1498445430	12370	12370	12370	12370	0
205	20241018	152000	1498445430	12370	12370	12370	12370	0
206	20241018	151900	1498445430	12370	12270	12370	12270	517
207	20241018	151800	1492052440	12310	12300	12480	12300	311
208	20241018	151700	1488213130	12300	12200	12340	12200	608
209	20241018	151600	1480732100	12210	12150	12210	12150	1035
210	20241018	151500	1468104290	12170	12170	12170	12170	5
211	20241018	151400	1468043440	12150	12170	12170	12150	687
212	20241018	151300	1459686320	12200	12200	12200	12200	1
213	20241018	151200	1459674120	12200	12220	12220	12200	408
214	20241018	151100	1454694110	12200	12190	12200	12190	43
215	20241018	151000	1454169580	12190	12100	12190	12070	238
216	20241018	150900	1451294770	12150	12100	12150	12100	4180
217	20241018	150800	1400683680	12070	12090	12090	12060	600
218	20241018	150700	1393446620	12060	12060	12070	12060	121
219	20241018	150600	1391987260	12060	12070	12080	12060	314
220	20241018	150500	1388198440	12070	12070	12070	12070	78
221	20241018	150400	1387256980	12070	12070	12070	12070	125
222	20241018	150300	1385748230	12070	12090	12090	12070	130
223	20241018	150200	1384178690	12090	12070	12090	12060	117
224	20241018	150100	1382766640	12060	12090	12090	12060	652
225	20241018	150000	1374891950	12080	12110	12110	12080	84
226	20241018	145900	1373876730	12120	12110	12120	12080	448
227	20241018	145800	1368450710	12100	12100	12120	12100	1478
228	20241018	145700	1350566890	12090	12080	12090	12080	699
229	20241018	145600	1342117690	12080	12060	12080	12060	4337
230	20241018	145500	1289744470	12070	12070	12080	12050	298
231	20241018	145400	1286148740	12070	12070	12080	12070	199
232	20241018	145300	1283746660	12080	12070	12080	12070	103
233	20241018	145200	1282503420	12080	12070	12080	12070	1018
234	20241018	145100	1270207020	12070	12080	12080	12070	211
235	20241018	145000	1267659680	12070	12080	12080	12070	385
236	20241018	144900	1263010880	12070	12080	12080	12070	603
237	20241018	144800	1255728080	12100	12090	12100	12080	674
238	20241018	144700	1247581930	12100	12130	12130	12100	2013
239	20241018	144600	1223209240	12100	12160	12160	12100	3006
240	20241018	144500	1186834650	12120	12160	12160	12100	4584
241	20241018	144400	1131298190	12170	12180	12180	12160	2095
242	20241018	144300	1105820810	12180	12170	12180	12170	85
243	20241018	144200	1104786320	12170	12170	12190	12160	2277
244	20241018	144100	1077059150	12170	12170	12170	12160	577
245	20241018	144000	1070038130	12170	12170	12180	12170	1053
246	20241018	143900	1057223060	12170	12170	12170	12170	71
247	20241018	143800	1056358990	12180	12180	12180	12180	911
248	20241018	143700	1045263010	12180	12190	12190	12180	603
249	20241018	143600	1037915550	12190	12200	12200	12190	625
250	20241018	143500	1030291520	12190	12200	12200	12190	155
251	20241018	143400	1028402060	12210	12190	12210	12190	1450
252	20241018	143300	1010712470	12190	12180	12190	12180	776
253	20241018	143200	1001253780	12180	12180	12180	12180	178
254	20241018	143100	999085740	12180	12180	12180	12180	70
255	20241018	143000	998233140	12190	12190	12190	12190	3
256	20241018	142900	998196570	12200	12200	12200	12190	2093
257	20241018	142800	972667030	12200	12200	12200	12200	200
258	20241018	142700	970227030	12210	12210	12210	12210	822
259	20241018	142600	960190410	12220	12220	12220	12210	86
260	20241018	142500	959139970	12220	12220	12220	12220	1
261	20241018	142400	959127750	12220	12220	12220	12220	500
262	20241018	142300	953017750	12220	12210	12220	12210	37
263	20241018	142200	952565960	12220	12220	12220	12220	24
264	20241018	142100	952272680	12220	12220	12220	12220	353
265	20241018	142000	947959020	12220	12240	12240	12220	731
266	20241018	141900	939020760	12240	12240	12240	12240	0
267	20241018	141800	939020760	12240	12240	12240	12240	0
268	20241018	141700	939020760	12240	12250	12250	12230	545
269	20241018	141600	932353670	12250	12250	12250	12250	0
270	20241018	141500	932353670	12250	12250	12250	12250	0
271	20241018	141400	932353670	12250	12250	12250	12250	80
272	20241018	141300	931373670	12250	12280	12280	12250	31
273	20241018	141200	930993290	12280	12280	12280	12280	3
274	20241018	141100	930956450	12280	12280	12280	12280	8
275	20241018	141000	930858210	12250	12260	12260	12250	812
276	20241018	140900	920906350	12290	12300	12300	12290	1170
277	20241018	140800	906521160	12300	12240	12300	12240	11245
278	20241018	140700	768618840	12240	12240	12240	12240	62
279	20241018	140600	767859960	12230	12230	12230	12230	0
280	20241018	140500	767859960	12230	12230	12230	12230	0
281	20241018	140400	767859960	12230	12240	12240	12230	577
282	20241018	140300	760799510	12250	12260	12260	12250	4
283	20241018	140200	760750490	12240	12240	12240	12240	0
284	20241018	140100	760750490	12240	12240	12240	12240	66
285	20241018	140000	759942650	12250	12250	12250	12250	1
286	20241018	135900	759930400	12240	12240	12240	12240	213
287	20241018	135800	757323280	12230	12230	12230	12230	68
288	20241018	135700	756491640	12240	12230	12240	12230	686
289	20241018	135600	748096680	12240	12250	12250	12240	571
290	20241018	135500	741107330	12240	12250	12250	12240	589
291	20241018	135400	733897670	12250	12250	12250	12250	925
292	20241018	135300	722566420	12260	12260	12260	12260	50
293	20241018	135200	721953420	12250	12250	12250	12250	0
294	20241018	135100	721953420	12250	12250	12250	12250	57
295	20241018	135000	721255170	12260	12260	12260	12260	6
296	20241018	134900	721181610	12260	12260	12260	12260	50
297	20241018	134800	720568610	12250	12260	12260	12250	533
298	20241018	134700	714034360	12260	12260	12260	12260	8
299	20241018	134600	713936280	12250	12250	12250	12250	0
300	20241018	134500	713936280	12250	12260	12270	12250	97
301	20241018	134400	712747460	12270	12270	12270	12270	188
302	20241018	134300	710440700	12270	12270	12270	12270	0
303	20241018	134200	710440700	12270	12270	12270	12270	96
304	20241018	134100	709262780	12280	12280	12280	12280	5
305	20241018	134000	709201380	12280	12280	12280	12280	0
306	20241018	133900	709201380	12280	12280	12280	12270	115
307	20241018	133800	707789550	12270	12270	12270	12270	3
308	20241018	133700	707752740	12280	12270	12280	12270	72
309	20241018	133600	706869220	12280	12270	12280	12270	63
310	20241018	133500	706096100	12280	12280	12280	12280	284
311	20241018	133400	702608580	12300	12300	12300	12300	0
312	20241018	133300	702608580	12300	12300	12300	12290	134
313	20241018	133200	700960480	12300	12300	12300	12300	0
314	20241018	133100	700960480	12300	12300	12300	12300	0
315	20241018	133000	700960480	12300	12310	12310	12300	58
316	20241018	132900	700246980	12340	12340	12340	12340	0
317	20241018	132800	700246980	12340	12340	12340	12340	0
318	20241018	132700	700246980	12340	12340	12340	12340	0
319	20241018	132600	700246980	12340	12330	12340	12330	1520
320	20241018	132500	681492680	12300	12300	12300	12300	1015
321	20241018	132400	669008180	12300	12300	12300	12300	0
322	20241018	132300	669008180	12300	12300	12300	12300	4
323	20241018	132200	668958980	12300	12280	12300	12280	2513
324	20241018	132100	638070500	12270	12270	12270	12270	47
325	20241018	132000	637493810	12280	12280	12280	12280	1
326	20241018	131900	637481530	12280	12280	12280	12280	20
327	20241018	131800	637235930	12280	12280	12280	12280	150
328	20241018	131700	635393930	12270	12290	12290	12270	129
329	20241018	131600	633810150	12290	12290	12290	12290	0
330	20241018	131500	633810150	12290	12290	12290	12290	146
331	20241018	131400	632015810	12290	12320	12340	12290	2968
332	20241018	131300	595480190	12330	12330	12330	12330	0
333	20241018	131200	595480190	12330	12330	12330	12330	16
334	20241018	131100	595282910	12330	12330	12330	12330	81
335	20241018	131000	594284180	12340	12340	12340	12340	96
336	20241018	130900	593099540	12350	12350	12350	12350	32
337	20241018	130800	592704340	12350	12350	12370	12350	1094
338	20241018	130700	579192880	12360	12360	12370	12360	1682
339	20241018	130600	558403280	12370	12370	12370	12370	1907
340	20241018	130500	534813690	12380	12370	12380	12370	112
341	20241018	130400	533428240	12370	12370	12370	12370	107
342	20241018	130300	532104650	12380	12380	12380	12380	10
343	20241018	130200	531980850	12380	12380	12380	12380	26
344	20241018	130100	531658970	12390	12380	12390	12370	84
345	20241018	130000	530619560	12380	12380	12380	12380	99
346	20241018	125900	529393940	12380	12380	12380	12380	0
347	20241018	125800	529393940	12380	12380	12380	12380	850
348	20241018	125700	518870940	12390	12390	12390	12390	535
349	20241018	125600	512242290	12400	12400	12400	12400	3
350	20241018	125500	512205090	12390	12390	12390	12390	118
351	20241018	125400	510743070	12400	12400	12400	12400	1423
352	20241018	125300	493097870	12400	12400	12400	12400	0
353	20241018	125200	493097870	12400	12400	12400	12400	4
354	20241018	125100	493048270	12410	12410	12410	12410	117
355	20241018	125000	491596300	12410	12410	12410	12410	0
356	20241018	124900	491596300	12410	12410	12410	12410	1127
357	20241018	124800	477610230	12410	12410	12410	12410	0
358	20241018	124700	477610230	12410	12420	12420	12410	66
359	20241018	124600	476791090	12410	12410	12410	12410	0
360	20241018	124500	476791090	12410	12410	12410	12410	0
361	20241018	124400	476791090	12410	12410	12410	12410	78
362	20241018	124300	475823110	12420	12420	12420	12420	8
363	20241018	124200	475723750	12410	12410	12410	12410	3
364	20241018	124100	475686520	12410	12410	12410	12410	66
365	20241018	124000	474867460	12410	12420	12420	12410	504
366	20241018	123900	468612810	12420	12420	12420	12420	40
367	20241018	123800	468116010	12420	12410	12420	12410	137
368	20241018	123700	466414840	12420	12420	12420	12420	0
369	20241018	123600	466414840	12420	12420	12420	12420	13
370	20241018	123500	466253380	12410	12410	12410	12410	0
371	20241018	123400	466253380	12410	12410	12410	12410	0
372	20241018	123300	466253380	12410	12410	12410	12410	10
373	20241018	123200	466129280	12420	12420	12420	12420	0
374	20241018	123100	466129280	12420	12410	12420	12410	731
375	20241018	123000	457050570	12420	12420	12420	12420	0
376	20241018	122900	457050570	12420	12420	12420	12420	8
377	20241018	122800	456951210	12410	12420	12420	12410	204
378	20241018	122700	454419560	12420	12420	12420	12420	1910
379	20241018	122600	430697360	12420	12420	12420	12420	0
380	20241018	122500	430697360	12420	12430	12430	12420	13
381	20241018	122400	430535850	12420	12430	12430	12420	237
382	20241018	122300	427590760	12430	12430	12430	12430	0
383	20241018	122200	427590760	12430	12430	12430	12430	0
384	20241018	122100	427590760	12430	12430	12430	12430	15
385	20241018	122000	427404310	12430	12430	12430	12430	0
386	20241018	121900	427404310	12430	12430	12430	12430	0
387	20241018	121800	427404310	12430	12430	12430	12430	0
388	20241018	121700	427404310	12430	12430	12430	12430	0
389	20241018	121600	427404310	12430	12430	12430	12430	128
390	20241018	121500	425813270	12430	12440	12440	12430	154
391	20241018	121400	423899040	12450	12450	12450	12440	939
392	20241018	121300	412210050	12440	12440	12440	12440	186
393	20241018	121200	409896210	12440	12440	12440	12440	156
394	20241018	121100	407955570	12430	12460	12460	12430	125
395	20241018	121000	406401110	12470	12470	12470	12470	5
396	20241018	120900	406338760	12470	12470	12470	12470	10
397	20241018	120800	406214060	12470	12470	12470	12470	100
398	20241018	120700	404967060	12470	12470	12470	12470	0
399	20241018	120600	404967060	12470	12470	12470	12470	9
400	20241018	120500	404854830	12450	12450	12450	12450	0
401	20241018	120400	404854830	12450	12460	12460	12450	509
402	20241018	120300	398517150	12470	12470	12470	12470	9
403	20241018	120200	398404920	12470	12470	12470	12470	1
404	20241018	120100	398392450	12470	12470	12470	12470	1
405	20241018	120000	398379980	12470	12470	12470	12470	9
406	20241018	115900	398267750	12470	12470	12470	12470	0
407	20241018	115800	398267750	12470	12470	12470	12470	200
408	20241018	115700	395773750	12460	12470	12470	12460	99
409	20241018	115600	394540120	12460	12460	12460	12460	0
410	20241018	115500	394540120	12460	12460	12460	12460	1
411	20241018	115400	394527660	12460	12460	12460	12460	188
412	20241018	115300	392185180	12460	12460	12460	12460	0
413	20241018	115200	392185180	12460	12460	12460	12460	240
414	20241018	115100	389194780	12460	12460	12460	12460	11
415	20241018	115000	389057720	12460	12460	12460	12460	9
416	20241018	114900	388945580	12430	12430	12430	12430	84
417	20241018	114800	387901460	12460	12460	12460	12460	0
418	20241018	114700	387901460	12460	12460	12460	12460	13
419	20241018	114600	387739480	12430	12430	12430	12430	0
420	20241018	114500	387739480	12430	12430	12430	12430	0
421	20241018	114400	387739480	12430	12430	12430	12430	11
422	20241018	114300	387602750	12430	12430	12430	12430	96
423	20241018	114200	386409470	12460	12460	12460	12460	0
424	20241018	114100	386409470	12460	12460	12460	12460	9
425	20241018	114000	386297330	12460	12460	12460	12460	0
426	20241018	113900	386297330	12460	12460	12460	12460	0
427	20241018	113800	386297330	12460	12460	12460	12460	9
428	20241018	113700	386185190	12430	12430	12430	12430	0
429	20241018	113600	386185190	12430	12430	12430	12430	72
430	20241018	113500	385290230	12460	12460	12460	12460	76
431	20241018	113400	384343270	12460	12460	12460	12460	0
432	20241018	113300	384343270	12460	12460	12460	12460	0
433	20241018	113200	384343270	12460	12460	12460	12460	9
434	20241018	113100	384231130	12460	12460	12460	12460	0
435	20241018	113000	384231130	12460	12460	12460	12460	9
436	20241018	112900	384118990	12460	12460	12460	12460	15
437	20241018	112800	383932090	12460	12460	12460	12460	1
438	20241018	112700	383919630	12460	12460	12460	12460	52
439	20241018	112600	383271710	12430	12430	12430	12430	0
440	20241018	112500	383271710	12430	12430	12430	12430	0
441	20241018	112400	383271710	12430	12430	12430	12430	0
442	20241018	112300	383271710	12430	12430	12430	12430	0
443	20241018	112200	383271710	12430	12430	12430	12430	0
444	20241018	112100	383271710	12430	12430	12430	12430	20
445	20241018	112000	383023110	12460	12460	12460	12460	0
446	20241018	111900	383023110	12460	12460	12460	12460	9
447	20241018	111800	382910970	12460	12430	12460	12430	522
448	20241018	111700	376408370	12430	12430	12430	12430	0
449	20241018	111600	376408370	12430	12430	12430	12430	0
450	20241018	111500	376408370	12430	12430	12430	12430	338
451	20241018	111400	372207030	12430	12430	12430	12430	1
452	20241018	111300	372194600	12460	12450	12460	12450	2
453	20241018	111200	372169690	12440	12450	12450	12440	24
454	20241018	111100	371870970	12440	12440	12440	12440	120
455	20241018	111000	370378170	12430	12430	12430	12430	300
456	20241018	110900	366649170	12430	12430	12430	12430	0
457	20241018	110800	366649170	12430	12460	12460	12430	44
458	20241018	110700	366101690	12450	12450	12450	12450	0
459	20241018	110600	366101690	12450	12450	12450	12450	0
460	20241018	110500	366101690	12450	12450	12450	12450	17
461	20241018	110400	365890040	12450	12440	12450	12440	514
462	20241018	110300	359492260	12420	12430	12440	12420	154
463	20241018	110200	357578620	12430	12430	12430	12420	137
464	20241018	110100	355876270	12430	12430	12430	12430	80
465	20241018	110000	354881870	12430	12430	12430	12430	80
466	20241018	105900	353887470	12450	12420	12450	12420	63
467	20241018	105800	353104860	12430	12430	12430	12430	60
468	20241018	105700	352359060	12430	12430	12430	12430	150
469	20241018	105600	350494560	12430	12430	12430	12430	0
470	20241018	105500	350494560	12430	12430	12430	12430	50
471	20241018	105400	349873060	12420	12420	12420	12420	0
472	20241018	105300	349873060	12420	12420	12420	12420	0
473	20241018	105200	349873060	12420	12450	12450	12420	62
474	20241018	105100	349102590	12450	12450	12450	12450	0
475	20241018	105000	349102590	12450	12440	12450	12420	1333
476	20241018	104900	332524840	12450	12490	12490	12450	2616
477	20241018	104800	299922540	12490	12490	12490	12490	88
478	20241018	104700	298823420	12490	12490	12490	12490	9
479	20241018	104600	298711010	12540	12540	12540	12540	2
480	20241018	104500	298685930	12490	12530	12530	12490	84
481	20241018	104400	297635740	12540	12540	12540	12540	0
482	20241018	104300	297635740	12540	12540	12540	12540	1
483	20241018	104200	297623200	12510	12510	12510	12510	83
484	20241018	104100	296584870	12490	12490	12490	12490	0
485	20241018	104000	296584870	12490	12490	12490	12490	0
486	20241018	103900	296584870	12490	12500	12500	12490	72
487	20241018	103800	295685160	12500	12500	12500	12500	1634
488	20241018	103700	275260160	12500	12500	12500	12500	338
489	20241018	103600	271035160	12490	12500	12500	12490	156
490	20241018	103500	269086660	12490	12490	12490	12490	0
491	20241018	103400	269086660	12490	12510	12510	12490	169
492	20241018	103300	266974460	12500	12530	12530	12500	62
493	20241018	103200	266198570	12530	12530	12530	12530	0
494	20241018	103100	266198570	12530	12540	12540	12530	228
495	20241018	103000	263341320	12550	12550	12560	12550	315
496	20241018	102900	259387700	12560	12570	12570	12560	107
497	20241018	102800	258043760	12560	12570	12570	12560	100
498	20241018	102700	256787690	12560	12570	12570	12560	113
499	20241018	102600	255368190	12610	12610	12610	12610	0
500	20241018	102500	255368190	12610	12610	12610	12610	0
501	20241018	102400	255368190	12610	12590	12610	12590	168
502	20241018	102300	253251670	12630	12580	12630	12570	174
503	20241018	102200	251061950	12630	12630	12630	12630	0
504	20241018	102100	251061950	12630	12590	12630	12590	3
505	20241018	102000	251024100	12630	12630	12630	12630	9
506	20241018	101900	250910430	12570	12630	12630	12570	108
507	20241018	101800	249552660	12630	12630	12630	12630	0
508	20241018	101700	249552660	12630	12630	12630	12630	3
509	20241018	101600	249514770	12570	12570	12570	12570	0
510	20241018	101500	249514770	12570	12570	12570	12570	107
511	20241018	101400	248169780	12570	12570	12570	12570	0
512	20241018	101300	248169780	12570	12570	12570	12570	0
513	20241018	101200	248169780	12570	12610	12610	12570	57
514	20241018	101100	247452920	12620	12620	12620	12620	1
515	20241018	101000	247440300	12610	12610	12610	12610	11
516	20241018	100900	247301590	12620	12580	12620	12580	677
517	20241018	100800	238771470	12570	12570	12570	12570	0
518	20241018	100700	238771470	12570	12570	12570	12570	7
519	20241018	100600	238683480	12570	12550	12570	12550	191
520	20241018	100500	236283230	12550	12550	12550	12550	0
521	20241018	100400	236283230	12550	12520	12550	12520	3195
522	20241018	100300	196249960	12520	12500	12520	12500	227
523	20241018	100200	193410250	12510	12500	12530	12470	241
524	20241018	100100	190397400	12500	12500	12500	12500	100
525	20241018	100000	189147400	12530	12480	12530	12480	397
526	20241018	095900	184189540	12480	12480	12480	12470	234
527	20241018	095800	181270250	12470	12470	12470	12470	0
528	20241018	095700	181270250	12470	12480	12480	12470	91
529	20241018	095600	180134950	12500	12500	12500	12500	0
530	20241018	095500	180134950	12500	12510	12510	12500	555
531	20241018	095400	173196700	12590	12490	12590	12470	273
532	20241018	095300	169785950	12590	12590	12590	12590	0
533	20241018	095200	169785950	12590	12590	12590	12590	0
534	20241018	095100	169785950	12590	12590	12590	12590	0
535	20241018	095000	169785950	12590	12590	12590	12590	0
536	20241018	094900	169785950	12590	12520	12590	12450	2239
537	20241018	094800	141793010	12510	12510	12510	12510	500
538	20241018	094700	135538010	12510	12510	12510	12510	0
539	20241018	094600	135538010	12510	12610	12610	12510	67
540	20241018	094500	134697900	12540	12540	12540	12520	1052
541	20241018	094400	121521530	12520	12520	12520	12520	0
542	20241018	094300	121521530	12520	12540	12540	12520	1076
543	20241018	094200	108044600	12540	12540	12540	12540	0
544	20241018	094100	108044600	12540	12540	12540	12540	0
545	20241018	094000	108044600	12540	12540	12540	12530	98
546	20241018	093900	106816400	12530	12530	12530	12530	0
547	20241018	093800	106816400	12530	12540	12540	12530	580
548	20241018	093700	99545100	12540	12550	12550	12540	200
549	20241018	093600	97037080	12540	12570	12570	12540	1393
550	20241018	093500	79564810	12570	12570	12570	12570	0
551	20241018	093400	79564810	12570	12620	12620	12570	20
552	20241018	093300	79312910	12620	12620	12620	12620	12
553	20241018	093200	79161470	12600	12600	12600	12600	96
554	20241018	093100	77951870	12560	12560	12560	12560	50
555	20241018	093000	77323870	12560	12560	12560	12560	47
556	20241018	092900	76733550	12600	12600	12600	12600	0
557	20241018	092800	76733550	12600	12590	12600	12590	72
558	20241018	092700	75826820	12550	12560	12560	12550	70
559	20241018	092600	74948260	12550	12550	12550	12550	11
560	20241018	092500	74810210	12550	12550	12550	12550	119
561	20241018	092400	73316760	12550	12600	12600	12550	340
562	20241018	092300	69039260	12540	12560	12600	12540	859
563	20241018	092200	58264380	12560	12610	12610	12560	502
564	20241018	092100	51959160	12560	12560	12560	12560	1
565	20241018	092000	51946600	12550	12650	12680	12550	1501
566	20241018	091900	33033670	12650	12660	12660	12650	416
567	20241018	091800	27768900	12740	12680	12740	12660	209
568	20241018	091700	25121330	12790	12790	12790	12790	0
569	20241018	091600	25121330	12790	12790	12790	12790	0
570	20241018	091500	25121330	12790	12700	12790	12670	210
571	20241018	091400	22453290	12700	12700	12700	12700	7
572	20241018	091300	22364390	12700	12710	12710	12700	22
573	20241018	091200	22084820	12720	12710	12720	12710	135
574	20241018	091100	20368870	12810	12810	12810	12810	1000
575	20241018	091000	7558870	12810	12810	12810	12810	0
576	20241018	090900	7558870	12810	12750	12810	12700	37
577	20241018	090800	7087310	12760	12760	12760	12760	102
578	20241018	090700	5785790	12760	12760	12760	12760	19
579	20241018	090600	5543350	12830	12830	12830	12830	0
580	20241018	090500	5543350	12830	12830	12830	12760	17
581	20241018	090400	5326220	12760	12770	12770	12760	15
582	20241018	090300	5134740	12840	12840	12840	12840	389
583	20241018	090200	139980	12840	12840	12840	12840	2
584	20241018	090100	114300	12700	12700	12700	12700	0
585	20241018	090000	114300	12700	12700	12700	12700	9