KissMeData/102940/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201100	427143850	19210	19210	19210	19210	299
3	20241017	201000	427143850	19210	19210	19210	19210	0
4	20241017	200900	427143850	19210	19210	19210	19210	0
5	20241017	200800	427143850	19210	19210	19210	19210	0
6	20241017	200700	427143850	19210	19210	19210	19210	0
7	20241017	200600	427143850	19210	19210	19210	19210	0
8	20241017	200500	427143850	19210	19210	19210	19210	0
9	20241017	200400	427143850	19210	19210	19210	19210	0
10	20241017	200300	427143850	19210	19210	19210	19210	0
11	20241017	200200	427143850	19210	19210	19210	19210	0
12	20241017	200100	427143850	19210	19210	19210	19210	0
13	20241017	200000	427143850	19210	19210	19210	19210	0
14	20241017	195900	427143850	19210	19210	19210	19210	0
15	20241017	195800	427143850	19210	19210	19210	19210	0
16	20241017	195700	427143850	19210	19210	19210	19210	0
17	20241017	195600	427143850	19210	19210	19210	19210	0
18	20241017	195500	427143850	19210	19210	19210	19210	0
19	20241017	195400	427143850	19210	19210	19210	19210	0
20	20241017	195300	427143850	19210	19210	19210	19210	0
21	20241017	195200	427143850	19210	19210	19210	19210	0
22	20241017	195100	427143850	19210	19210	19210	19210	0
23	20241017	195000	427143850	19210	19210	19210	19210	0
24	20241017	194900	427143850	19210	19210	19210	19210	0
25	20241017	194800	427143850	19210	19210	19210	19210	0
26	20241017	194700	427143850	19210	19210	19210	19210	0
27	20241017	194600	427143850	19210	19210	19210	19210	0
28	20241017	194500	427143850	19210	19210	19210	19210	0
29	20241017	194400	427143850	19210	19210	19210	19210	0
30	20241017	194300	427143850	19210	19210	19210	19210	0
31	20241017	194200	427143850	19210	19210	19210	19210	0
32	20241017	194100	427143850	19210	19210	19210	19210	299
33	20241017	194000	427143850	19210	19210	19210	19210	0
34	20241017	193900	427143850	19210	19210	19210	19210	0
35	20241017	193800	427143850	19210	19210	19210	19210	0
36	20241017	193700	427143850	19210	19210	19210	19210	0
37	20241017	193600	427143850	19210	19210	19210	19210	0
38	20241017	193500	427143850	19210	19210	19210	19210	0
39	20241017	193400	427143850	19210	19210	19210	19210	0
40	20241017	193300	427143850	19210	19210	19210	19210	0
41	20241017	193200	427143850	19210	19210	19210	19210	0
42	20241017	193100	427143850	19210	19210	19210	19210	0
43	20241017	193000	427143850	19210	19210	19210	19210	0
44	20241017	192900	427143850	19210	19210	19210	19210	0
45	20241017	192800	427143850	19210	19210	19210	19210	0
46	20241017	192700	427143850	19210	19210	19210	19210	0
47	20241017	192600	427143850	19210	19210	19210	19210	0
48	20241017	192500	427143850	19210	19210	19210	19210	0
49	20241017	192400	427143850	19210	19210	19210	19210	0
50	20241017	192300	427143850	19210	19210	19210	19210	0
51	20241017	192200	427143850	19210	19210	19210	19210	0
52	20241017	192100	427143850	19210	19210	19210	19210	0
53	20241017	192000	427143850	19210	19210	19210	19210	0
54	20241017	191900	427143850	19210	19210	19210	19210	0
55	20241017	191800	427143850	19210	19210	19210	19210	0
56	20241017	191700	427143850	19210	19210	19210	19210	0
57	20241017	191600	427143850	19210	19210	19210	19210	0
58	20241017	191500	427143850	19210	19210	19210	19210	0
59	20241017	191400	427143850	19210	19210	19210	19210	0
60	20241017	191300	427143850	19210	19210	19210	19210	0
61	20241017	191200	427143850	19210	19210	19210	19210	0
62	20241017	191100	427143850	19210	19210	19210	19210	299
63	20241017	191000	427143850	19210	19210	19210	19210	0
64	20241017	190900	427143850	19210	19210	19210	19210	0
65	20241017	190800	427143850	19210	19210	19210	19210	0
66	20241017	190700	427143850	19210	19210	19210	19210	0
67	20241017	190600	427143850	19210	19210	19210	19210	0
68	20241017	190500	427143850	19210	19210	19210	19210	0
69	20241017	190400	427143850	19210	19210	19210	19210	0
70	20241017	190300	427143850	19210	19210	19210	19210	0
71	20241017	190200	427143850	19210	19210	19210	19210	0
72	20241017	190100	427143850	19210	19210	19210	19210	0
73	20241017	190000	427143850	19210	19210	19210	19210	0
74	20241017	185900	427143850	19210	19210	19210	19210	0
75	20241017	185800	427143850	19210	19210	19210	19210	0
76	20241017	185700	427143850	19210	19210	19210	19210	0
77	20241017	185600	427143850	19210	19210	19210	19210	0
78	20241017	185500	427143850	19210	19210	19210	19210	0
79	20241017	185400	427143850	19210	19210	19210	19210	0
80	20241017	185300	427143850	19210	19210	19210	19210	0
81	20241017	185200	427143850	19210	19210	19210	19210	0
82	20241017	185100	427143850	19210	19210	19210	19210	0
83	20241017	185000	427143850	19210	19210	19210	19210	0
84	20241017	184900	427143850	19210	19210	19210	19210	0
85	20241017	184800	427143850	19210	19210	19210	19210	0
86	20241017	184700	427143850	19210	19210	19210	19210	0
87	20241017	184600	427143850	19210	19210	19210	19210	0
88	20241017	184500	427143850	19210	19210	19210	19210	0
89	20241017	184400	427143850	19210	19210	19210	19210	0
90	20241017	184300	427143850	19210	19210	19210	19210	0
91	20241017	184200	427143850	19210	19210	19210	19210	0
92	20241017	184100	427143850	19210	19210	19210	19210	299
93	20241017	184000	427143850	19210	19210	19210	19210	0
94	20241017	183900	427143850	19210	19210	19210	19210	0
95	20241017	183800	427143850	19210	19210	19210	19210	0
96	20241017	183700	427143850	19210	19210	19210	19210	0
97	20241017	183600	427143850	19210	19210	19210	19210	0
98	20241017	183500	427143850	19210	19210	19210	19210	0
99	20241017	183400	427143850	19210	19210	19210	19210	0
100	20241017	183300	427143850	19210	19210	19210	19210	0
101	20241017	183200	427143850	19210	19210	19210	19210	0
102	20241017	183100	427143850	19210	19210	19210	19210	0
103	20241017	183000	427143850	19210	19210	19210	19210	0
104	20241017	182900	427143850	19210	19210	19210	19210	0
105	20241017	182800	427143850	19210	19210	19210	19210	0
106	20241017	182700	427143850	19210	19210	19210	19210	0
107	20241017	182600	427143850	19210	19210	19210	19210	0
108	20241017	182500	427143850	19210	19210	19210	19210	0
109	20241017	182400	427143850	19210	19210	19210	19210	0
110	20241017	182300	427143850	19210	19210	19210	19210	0
111	20241017	182200	427143850	19210	19210	19210	19210	0
112	20241017	182100	427143850	19210	19210	19210	19210	0
113	20241017	182000	427143850	19210	19210	19210	19210	0
114	20241017	181900	427143850	19210	19210	19210	19210	0
115	20241017	181800	427143850	19210	19210	19210	19210	0
116	20241017	181700	427143850	19210	19210	19210	19210	0
117	20241017	181600	427143850	19210	19210	19210	19210	0
118	20241017	181500	427143850	19210	19210	19210	19210	0
119	20241017	181400	427143850	19210	19210	19210	19210	0
120	20241017	181300	427143850	19210	19210	19210	19210	0
121	20241017	181200	427143850	19210	19210	19210	19210	0
122	20241017	181100	427143850	19210	19210	19210	19210	299
123	20241017	181000	427143850	19210	19210	19210	19210	0
124	20241017	180900	427143850	19210	19210	19210	19210	0
125	20241017	180800	427143850	19210	19210	19210	19210	0
126	20241017	180700	427143850	19210	19210	19210	19210	0
127	20241017	180600	427143850	19210	19210	19210	19210	0
128	20241017	180500	427143850	19210	19210	19210	19210	0
129	20241017	180400	427143850	19210	19210	19210	19210	0
130	20241017	180300	427143850	19210	19210	19210	19210	0
131	20241017	180200	427143850	19210	19210	19210	19210	0
132	20241017	180100	427143850	19210	19210	19210	19210	0
133	20241017	180000	427143850	19210	19210	19210	19210	0
134	20241017	175900	427143850	19210	19210	19210	19210	0
135	20241017	175800	427143850	19210	19210	19210	19210	0
136	20241017	175700	427143850	19210	19210	19210	19210	0
137	20241017	175600	427143850	19210	19210	19210	19210	0
138	20241017	175500	427143850	19210	19210	19210	19210	0
139	20241017	175400	427143850	19210	19210	19210	19210	0
140	20241017	175300	427143850	19210	19210	19210	19210	0
141	20241017	175200	427143850	19210	19210	19210	19210	0
142	20241017	175100	427143850	19210	19210	19210	19210	0
143	20241017	175000	427143850	19210	19210	19210	19210	0
144	20241017	174900	427143850	19210	19210	19210	19210	0
145	20241017	174800	427143850	19210	19210	19210	19210	0
146	20241017	174700	427143850	19210	19210	19210	19210	0
147	20241017	174600	427143850	19210	19210	19210	19210	0
148	20241017	174500	427143850	19210	19210	19210	19210	0
149	20241017	174400	427143850	19210	19210	19210	19210	0
150	20241017	174300	427143850	19210	19210	19210	19210	0
151	20241017	174200	427143850	19210	19210	19210	19210	0
152	20241017	174100	427143850	19210	19210	19210	19210	299
153	20241017	174000	427143850	19210	19210	19210	19210	0
154	20241017	173900	427143850	19210	19210	19210	19210	0
155	20241017	173800	427143850	19210	19210	19210	19210	0
156	20241017	173700	427143850	19210	19210	19210	19210	0
157	20241017	173600	427143850	19210	19210	19210	19210	0
158	20241017	173500	427143850	19210	19210	19210	19210	0
159	20241017	173400	427143850	19210	19210	19210	19210	0
160	20241017	173300	427143850	19210	19210	19210	19210	0
161	20241017	173200	427143850	19210	19210	19210	19210	0
162	20241017	173100	427143850	19210	19210	19210	19210	0
163	20241017	173000	427143850	19210	19210	19210	19210	0
164	20241017	172900	427143850	19210	19210	19210	19210	0
165	20241017	172800	427143850	19210	19210	19210	19210	0
166	20241017	172700	427143850	19210	19210	19210	19210	0
167	20241017	172600	427143850	19210	19210	19210	19210	0
168	20241017	172500	427143850	19210	19210	19210	19210	0
169	20241017	172400	427143850	19210	19210	19210	19210	0
170	20241017	172300	427143850	19210	19210	19210	19210	0
171	20241017	172200	427143850	19210	19210	19210	19210	0
172	20241017	172100	427143850	19210	19210	19210	19210	0
173	20241017	172000	427143850	19210	19210	19210	19210	0
174	20241017	171900	427143850	19210	19210	19210	19210	0
175	20241017	171800	427143850	19210	19210	19210	19210	0
176	20241017	171700	427143850	19210	19210	19210	19210	0
177	20241017	171600	427143850	19210	19210	19210	19210	0
178	20241017	171500	427143850	19210	19210	19210	19210	0
179	20241017	171400	427143850	19210	19210	19210	19210	0
180	20241017	171300	427143850	19210	19210	19210	19210	0
181	20241017	171200	427143850	19210	19210	19210	19210	0
182	20241017	171100	427143850	19210	19210	19210	19210	299
183	20241017	171000	427143850	19210	19210	19210	19210	0
184	20241017	170900	427143850	19210	19210	19210	19210	0
185	20241017	170800	427143850	19210	19210	19210	19210	0
186	20241017	170700	427143850	19210	19210	19210	19210	0
187	20241017	170600	427143850	19210	19210	19210	19210	0
188	20241017	170500	427143850	19210	19210	19210	19210	0
189	20241017	170400	427143850	19210	19210	19210	19210	0
190	20241017	170300	427143850	19210	19210	19210	19210	0
191	20241017	170200	427143850	19210	19210	19210	19210	0
192	20241017	170100	427143850	19210	19210	19210	19210	0
193	20241017	170000	427143850	19210	19210	19210	19210	0
194	20241017	165900	427143850	19210	19210	19210	19210	0
195	20241017	165800	427143850	19210	19210	19210	19210	0
196	20241017	165700	427143850	19210	19210	19210	19210	0
197	20241017	165600	427143850	19210	19210	19210	19210	0
198	20241017	165500	427143850	19210	19210	19210	19210	0
199	20241017	165400	427143850	19210	19210	19210	19210	0
200	20241017	165300	427143850	19210	19210	19210	19210	0
201	20241017	165200	427143850	19210	19210	19210	19210	0
202	20241017	165100	427143850	19210	19210	19210	19210	0
203	20241017	165000	427143850	19210	19210	19210	19210	0
204	20241017	164900	427143850	19210	19210	19210	19210	0
205	20241017	164800	427143850	19210	19210	19210	19210	0
206	20241017	164700	427143850	19210	19210	19210	19210	0
207	20241017	164600	427143850	19210	19210	19210	19210	0
208	20241017	164500	427143850	19210	19210	19210	19210	0
209	20241017	164400	427143850	19210	19210	19210	19210	0
210	20241017	164300	427143850	19210	19210	19210	19210	0
211	20241017	164200	427143850	19210	19210	19210	19210	0
212	20241017	164100	427143850	19210	19210	19210	19210	299
213	20241017	164000	427143850	19210	19210	19210	19210	0
214	20241017	163900	427143850	19210	19210	19210	19210	0
215	20241017	163800	427143850	19210	19210	19210	19210	0
216	20241017	163700	427143850	19210	19210	19210	19210	0
217	20241017	163600	427143850	19210	19210	19210	19210	0
218	20241017	163500	427143850	19210	19210	19210	19210	0
219	20241017	163400	427143850	19210	19210	19210	19210	0
220	20241017	163300	427143850	19210	19210	19210	19210	0
221	20241017	163200	427143850	19210	19210	19210	19210	0
222	20241017	163100	427143850	19210	19210	19210	19210	0
223	20241017	163000	427143850	19210	19210	19210	19210	0
224	20241017	162900	427143850	19210	19210	19210	19210	0
225	20241017	162800	427143850	19210	19210	19210	19210	0
226	20241017	162700	427143850	19210	19210	19210	19210	0
227	20241017	162600	427143850	19210	19210	19210	19210	0
228	20241017	162500	427143850	19210	19210	19210	19210	0
229	20241017	162400	427143850	19210	19210	19210	19210	0
230	20241017	162300	427143850	19210	19210	19210	19210	0
231	20241017	162200	427143850	19210	19210	19210	19210	0
232	20241017	162100	427143850	19210	19210	19210	19210	0
233	20241017	162000	427143850	19210	19210	19210	19210	0
234	20241017	161900	427143850	19210	19210	19210	19210	0
235	20241017	161800	427143850	19210	19210	19210	19210	0
236	20241017	161700	427143850	19210	19210	19210	19210	0
237	20241017	161600	427143850	19210	19210	19210	19210	0
238	20241017	161500	427143850	19210	19210	19210	19210	0
239	20241017	161400	427143850	19210	19210	19210	19210	0
240	20241017	161300	427143850	19210	19210	19210	19210	0
241	20241017	161200	427143850	19210	19210	19210	19210	0
242	20241017	161100	427143850	19210	19210	19210	19210	299
243	20241017	161000	427143850	19210	19210	19210	19210	0
244	20241017	160900	427143850	19210	19210	19210	19210	0
245	20241017	160800	427143850	19210	19210	19210	19210	0
246	20241017	160700	427143850	19210	19210	19210	19210	0
247	20241017	160600	427143850	19210	19210	19210	19210	0
248	20241017	160500	427143850	19210	19210	19210	19210	0
249	20241017	160400	427143850	19210	19210	19210	19210	0
250	20241017	160300	427143850	19210	19210	19210	19210	0
251	20241017	160200	427143850	19210	19210	19210	19210	0
252	20241017	160100	427143850	19210	19210	19210	19210	0
253	20241017	160000	427143850	19210	19210	19210	19210	0
254	20241017	155900	427143850	19210	19210	19210	19210	0
255	20241017	155800	427143850	19210	19210	19210	19210	0
256	20241017	155700	427143850	19210	19210	19210	19210	0
257	20241017	155600	427143850	19210	19210	19210	19210	0
258	20241017	155500	427143850	19210	19210	19210	19210	0
259	20241017	155400	427143850	19210	19210	19210	19210	0
260	20241017	155300	427143850	19210	19210	19210	19210	0
261	20241017	155200	427143850	19210	19210	19210	19210	0
262	20241017	155100	427143850	19210	19210	19210	19210	0
263	20241017	155000	427143850	19210	19210	19210	19210	0
264	20241017	154900	427143850	19210	19210	19210	19210	0
265	20241017	154800	427143850	19210	19210	19210	19210	0
266	20241017	154700	427143850	19210	19210	19210	19210	0
267	20241017	154600	427143850	19210	19210	19210	19210	0
268	20241017	154500	427143850	19210	19210	19210	19210	0
269	20241017	154400	427143850	19210	19210	19210	19210	0
270	20241017	154300	427143850	19210	19210	19210	19210	0
271	20241017	154200	427143850	19210	19210	19210	19210	0
272	20241017	154100	427143850	19210	19210	19210	19210	299
273	20241017	154000	427143850	19210	19210	19210	19210	0
274	20241017	153900	427143850	19210	19210	19210	19210	0
275	20241017	153800	427143850	19210	19210	19210	19210	0
276	20241017	153700	427143850	19210	19210	19210	19210	0
277	20241017	153600	427143850	19210	19210	19210	19210	0
278	20241017	153500	427143850	19210	19210	19210	19210	0
279	20241017	153400	427143850	19210	19210	19210	19210	0
280	20241017	153300	427143850	19210	19210	19210	19210	0
281	20241017	153200	427143850	19210	19210	19210	19210	0
282	20241017	153100	427143850	19210	19210	19210	19210	0
283	20241017	153000	427143850	19210	19210	19210	19210	299
284	20241017	152900	421400060	19220	19220	19220	19220	0
285	20241017	152800	421400060	19220	19220	19220	19220	0
286	20241017	152700	421400060	19220	19220	19220	19220	0
287	20241017	152600	421400060	19220	19220	19220	19220	0
288	20241017	152500	421400060	19220	19220	19220	19220	0
289	20241017	152400	421400060	19220	19220	19220	19220	0
290	20241017	152300	421400060	19220	19220	19220	19220	0
291	20241017	152200	421400060	19220	19220	19220	19220	0
292	20241017	152100	421400060	19220	19220	19220	19220	0
293	20241017	152000	421400060	19220	19220	19220	19220	0
294	20241017	151900	421400060	19220	19220	19330	19220	15
295	20241017	151800	421111540	19390	19390	19390	19390	0
296	20241017	151700	421111540	19390	19390	19390	19390	0
297	20241017	151600	421111540	19390	19390	19390	19390	1
298	20241017	151500	421092150	19190	19300	19390	19190	37
299	20241017	151400	420377340	19190	19190	19190	19190	0
300	20241017	151300	420377340	19190	19190	19190	19190	0
301	20241017	151200	420377340	19190	19190	19190	19190	0
302	20241017	151100	420377340	19190	19190	19190	19190	100
303	20241017	151000	418458340	19190	19190	19190	19190	7
304	20241017	150900	418324010	19300	19270	19300	19270	20
305	20241017	150800	417938130	19270	19270	19270	19270	0
306	20241017	150700	417938130	19270	19250	19270	19250	20
307	20241017	150600	417552750	19220	19220	19220	19220	0
308	20241017	150500	417552750	19220	19220	19220	19220	1
309	20241017	150400	417533530	19270	19270	19270	19270	1
310	20241017	150300	417514260	19180	19180	19180	19180	5
311	20241017	150200	417418360	19270	19270	19270	19270	20
312	20241017	150100	417032960	19270	19240	19270	19240	46
313	20241017	150000	416147350	19240	19240	19240	19240	0
314	20241017	145900	416147350	19240	19240	19240	19240	5
315	20241017	145800	416051150	19250	19250	19250	19250	0
316	20241017	145700	416051150	19250	19250	19250	19250	0
317	20241017	145600	416051150	19250	19250	19250	19250	0
318	20241017	145500	416051150	19250	19250	19250	19250	0
319	20241017	145400	416051150	19250	19250	19250	19250	1
320	20241017	145300	416031900	19270	19270	19270	19270	0
321	20241017	145200	416031900	19270	19270	19270	19270	0
322	20241017	145100	416031900	19270	19270	19270	19270	0
323	20241017	145000	416031900	19270	19270	19270	19270	0
324	20241017	144900	416031900	19270	19260	19270	19260	7
325	20241017	144800	415897070	19170	19170	19170	19170	5
326	20241017	144700	415801220	19170	19190	19190	19170	100
327	20241017	144600	413884090	19280	19280	19280	19280	0
328	20241017	144500	413884090	19280	19280	19280	19280	0
329	20241017	144400	413884090	19280	19280	19280	19280	0
330	20241017	144300	413884090	19280	19230	19280	19230	4
331	20241017	144200	413807020	19290	19290	19290	19290	0
332	20241017	144100	413807020	19290	19290	19290	19290	0
333	20241017	144000	413807020	19290	19290	19290	19290	0
334	20241017	143900	413807020	19290	19290	19290	19290	0
335	20241017	143800	413807020	19290	19290	19290	19290	1
336	20241017	143700	413787730	19180	19180	19180	19180	0
337	20241017	143600	413787730	19180	19180	19180	19180	0
338	20241017	143500	413787730	19180	19180	19180	19180	0
339	20241017	143400	413787730	19180	19230	19230	19170	795
340	20241017	143300	398543090	19380	19370	19380	19370	59
341	20241017	143200	397399890	19380	19380	19380	19380	0
342	20241017	143100	397399890	19380	19370	19380	19330	30
343	20241017	143000	396818560	19390	19390	19390	19390	0
344	20241017	142900	396818560	19390	19390	19390	19390	0
345	20241017	142800	396818560	19390	19390	19390	19390	0
346	20241017	142700	396818560	19390	19390	19390	19390	0
347	20241017	142600	396818560	19390	19390	19390	19390	0
348	20241017	142500	396818560	19390	19390	19390	19390	0
349	20241017	142400	396818560	19390	19390	19390	19390	0
350	20241017	142300	396818560	19390	19390	19390	19390	0
351	20241017	142200	396818560	19390	19390	19390	19390	0
352	20241017	142100	396818560	19390	19390	19390	19390	0
353	20241017	142000	396818560	19390	19390	19390	19390	0
354	20241017	141900	396818560	19390	19390	19390	19390	0
355	20241017	141800	396818560	19390	19390	19390	19390	0
356	20241017	141700	396818560	19390	19390	19390	19390	0
357	20241017	141600	396818560	19390	19230	19390	19200	795
358	20241017	141500	381526130	19230	19230	19230	19230	0
359	20241017	141400	381526130	19230	19230	19230	19230	0
360	20241017	141300	381526130	19230	19230	19230	19230	121
361	20241017	141200	379199300	19250	19250	19250	19250	0
362	20241017	141100	379199300	19250	19250	19250	19250	0
363	20241017	141000	379199300	19250	19250	19250	19250	0
364	20241017	140900	379199300	19250	19250	19250	19250	0
365	20241017	140800	379199300	19250	19250	19250	19250	100
366	20241017	140700	377274300	19230	19230	19230	19230	0
367	20241017	140600	377274300	19230	19230	19230	19230	0
368	20241017	140500	377274300	19230	19250	19250	19230	2
369	20241017	140400	377235820	19260	19260	19260	19260	0
370	20241017	140300	377235820	19260	19320	19320	19260	105
371	20241017	140200	375213220	19320	19320	19320	19320	0
372	20241017	140100	375213220	19320	19320	19320	19320	0
373	20241017	140000	375213220	19320	19320	19320	19320	1
374	20241017	135900	375193900	19330	19330	19330	19330	1
375	20241017	135800	375174570	19310	19310	19310	19310	1
376	20241017	135700	375155260	19210	19210	19210	19210	15
377	20241017	135600	374867110	19320	19320	19320	19320	0
378	20241017	135500	374867110	19320	19320	19320	19320	1
379	20241017	135400	374847790	19210	19210	19210	19210	0
380	20241017	135300	374847790	19210	19210	19210	19210	1
381	20241017	135200	374828580	19210	19210	19210	19210	1
382	20241017	135100	374809370	19210	19210	19210	19210	10
383	20241017	135000	374617270	19180	19180	19180	19180	0
384	20241017	134900	374617270	19180	19180	19180	19180	0
385	20241017	134800	374617270	19180	19180	19180	19180	0
386	20241017	134700	374617270	19180	19180	19180	19180	0
387	20241017	134600	374617270	19180	19290	19290	19180	302
388	20241017	134500	368820540	19290	19290	19290	19290	2
389	20241017	134400	368781960	19220	19220	19220	19220	119
390	20241017	134300	366494780	19220	19220	19220	19220	0
391	20241017	134200	366494780	19220	19220	19220	19220	0
392	20241017	134100	366494780	19220	19220	19220	19220	0
393	20241017	134000	366494780	19220	19240	19240	19220	305
394	20241017	133900	360632130	19250	19250	19250	19250	0
395	20241017	133800	360632130	19250	19250	19250	19250	44
396	20241017	133700	359785130	19250	19250	19250	19250	0
397	20241017	133600	359785130	19250	19250	19250	19250	0
398	20241017	133500	359785130	19250	19250	19250	19250	0
399	20241017	133400	359785130	19250	19250	19250	19250	156
400	20241017	133300	356782130	19250	19250	19250	19250	0
401	20241017	133200	356782130	19250	19250	19250	19250	0
402	20241017	133100	356782130	19250	19250	19250	19250	0
403	20241017	133000	356782130	19250	19270	19270	19250	300
404	20241017	132900	351006330	19370	19370	19370	19370	0
405	20241017	132800	351006330	19370	19370	19370	19370	0
406	20241017	132700	351006330	19370	19260	19370	19260	12
407	20241017	132600	350775100	19280	19320	19380	19270	502
408	20241017	132500	341087240	19340	19340	19340	19340	0
409	20241017	132400	341087240	19340	19340	19340	19340	0
410	20241017	132300	341087240	19340	19340	19340	19340	15
411	20241017	132200	340797140	19320	19320	19320	19320	0
412	20241017	132100	340797140	19320	19320	19320	19320	0
413	20241017	132000	340797140	19320	19320	19320	19320	0
414	20241017	131900	340797140	19320	19320	19320	19320	0
415	20241017	131800	340797140	19320	19320	19320	19320	0
416	20241017	131700	340797140	19320	19320	19320	19320	0
417	20241017	131600	340797140	19320	19320	19320	19320	0
418	20241017	131500	340797140	19320	19320	19320	19320	0
419	20241017	131400	340797140	19320	19320	19320	19320	0
420	20241017	131300	340797140	19320	19320	19320	19320	2
421	20241017	131200	340758500	19390	19390	19390	19390	0
422	20241017	131100	340758500	19390	19390	19390	19390	0
423	20241017	131000	340758500	19390	19390	19390	19390	0
424	20241017	130900	340758500	19390	19390	19390	19390	0
425	20241017	130800	340758500	19390	19390	19390	19390	0
426	20241017	130700	340758500	19390	19390	19390	19390	22
427	20241017	130600	340331920	19390	19390	19390	19390	0
428	20241017	130500	340331920	19390	19390	19390	19390	0
429	20241017	130400	340331920	19390	19390	19390	19390	0
430	20241017	130300	340331920	19390	19390	19390	19390	0
431	20241017	130200	340331920	19390	19390	19390	19390	0
432	20241017	130100	340331920	19390	19390	19390	19390	0
433	20241017	130000	340331920	19390	19390	19390	19390	0
434	20241017	125900	340331920	19390	19390	19390	19390	0
435	20241017	125800	340331920	19390	19390	19390	19390	0
436	20241017	125700	340331920	19390	19390	19390	19390	0
437	20241017	125600	340331920	19390	19390	19390	19390	0
438	20241017	125500	340331920	19390	19390	19390	19390	0
439	20241017	125400	340331920	19390	19390	19390	19390	0
440	20241017	125300	340331920	19390	19390	19390	19390	1
441	20241017	125200	340312530	19390	19390	19390	19390	0
442	20241017	125100	340312530	19390	19390	19390	19390	2
443	20241017	125000	340273750	19400	19400	19400	19400	0
444	20241017	124900	340273750	19400	19400	19400	19400	0
445	20241017	124800	340273750	19400	19400	19400	19400	0
446	20241017	124700	340273750	19400	19400	19400	19400	0
447	20241017	124600	340273750	19400	19400	19400	19400	0
448	20241017	124500	340273750	19400	19400	19400	19400	0
449	20241017	124400	340273750	19400	19400	19400	19400	0
450	20241017	124300	340273750	19400	19390	19400	19390	3
451	20241017	124200	340215570	19350	19350	19350	19350	0
452	20241017	124100	340215570	19350	19350	19350	19350	40
453	20241017	124000	339441570	19390	19390	19390	19390	14
454	20241017	123900	339170110	19390	19390	19390	19390	0
455	20241017	123800	339170110	19390	19390	19390	19390	0
456	20241017	123700	339170110	19390	19390	19390	19390	0
457	20241017	123600	339170110	19390	19390	19390	19390	0
458	20241017	123500	339170110	19390	19390	19390	19390	0
459	20241017	123400	339170110	19390	19390	19390	19390	40
460	20241017	123300	338394510	19390	19390	19390	19390	0
461	20241017	123200	338394510	19390	19390	19390	19390	0
462	20241017	123100	338394510	19390	19390	19390	19390	0
463	20241017	123000	338394510	19390	19390	19390	19390	0
464	20241017	122900	338394510	19390	19390	19390	19390	0
465	20241017	122800	338394510	19390	19390	19390	19390	0
466	20241017	122700	338394510	19390	19390	19420	19390	462
467	20241017	122600	329429550	19390	19390	19390	19390	0
468	20241017	122500	329429550	19390	19390	19390	19390	0
469	20241017	122400	329429550	19390	19390	19390	19390	0
470	20241017	122300	329429550	19390	19340	19390	19340	168
471	20241017	122200	326178060	19340	19340	19340	19340	94
472	20241017	122100	324360100	19330	19330	19330	19330	0
473	20241017	122000	324360100	19330	19330	19330	19330	2
474	20241017	121900	324321440	19300	19300	19300	19300	0
475	20241017	121800	324321440	19300	19300	19300	19300	0
476	20241017	121700	324321440	19300	19300	19300	19300	618
477	20241017	121600	312394040	19250	19250	19250	19250	0
478	20241017	121500	312394040	19250	19250	19250	19250	0
479	20241017	121400	312394040	19250	19250	19250	19250	0
480	20241017	121300	312394040	19250	19250	19250	19250	0
481	20241017	121200	312394040	19250	19250	19250	19250	0
482	20241017	121100	312394040	19250	19250	19250	19250	0
483	20241017	121000	312394040	19250	19250	19250	19250	0
484	20241017	120900	312394040	19250	19250	19250	19250	2
485	20241017	120800	312355540	19340	19340	19340	19340	0
486	20241017	120700	312355540	19340	19340	19340	19340	0
487	20241017	120600	312355540	19340	19340	19340	19340	0
488	20241017	120500	312355540	19340	19340	19340	19340	0
489	20241017	120400	312355540	19340	19340	19340	19340	0
490	20241017	120300	312355540	19340	19340	19340	19340	0
491	20241017	120200	312355540	19340	19340	19340	19340	0
492	20241017	120100	312355540	19340	19340	19340	19340	0
493	20241017	120000	312355540	19340	19340	19340	19340	1
494	20241017	115900	312336200	19240	19240	19240	19240	0
495	20241017	115800	312336200	19240	19240	19240	19240	0
496	20241017	115700	312336200	19240	19240	19240	19240	0
497	20241017	115600	312336200	19240	19240	19240	19240	0
498	20241017	115500	312336200	19240	19240	19240	19240	0
499	20241017	115400	312336200	19240	19340	19340	19240	211
500	20241017	115300	308256560	19340	19340	19340	19340	0
501	20241017	115200	308256560	19340	19340	19340	19340	0
502	20241017	115100	308256560	19340	19340	19340	19340	1
503	20241017	115000	308237220	19230	19230	19230	19230	0
504	20241017	114900	308237220	19230	19230	19230	19230	0
505	20241017	114800	308237220	19230	19230	19230	19230	0
506	20241017	114700	308237220	19230	19230	19230	19230	0
507	20241017	114600	308237220	19230	19230	19230	19230	10
508	20241017	114500	308044920	19230	19230	19230	19230	10
509	20241017	114400	307852620	19240	19240	19240	19240	0
510	20241017	114300	307852620	19240	19240	19240	19240	0
511	20241017	114200	307852620	19240	19250	19250	19240	334
512	20241017	114100	301424170	19300	19310	19310	19300	344
513	20241017	114000	294781570	19350	19350	19350	19350	0
514	20241017	113900	294781570	19350	19350	19350	19350	0
515	20241017	113800	294781570	19350	19350	19350	19350	0
516	20241017	113700	294781570	19350	19350	19350	19350	0
517	20241017	113600	294781570	19350	19350	19350	19350	59
518	20241017	113500	293639920	19350	19230	19350	19230	41
519	20241017	113400	292847900	19250	19300	19300	19250	8
520	20241017	113300	292693830	19330	19330	19330	19330	0
521	20241017	113200	292693830	19330	19280	19330	19280	252
522	20241017	113100	287834780	19290	19300	19300	19290	304
523	20241017	113000	281969930	19300	19300	19300	19300	49
524	20241017	112900	281024230	19330	19330	19330	19330	4
525	20241017	112800	280946910	19340	19340	19340	19340	1
526	20241017	112700	280927570	19350	19350	19350	19350	0
527	20241017	112600	280927570	19350	19350	19350	19350	0
528	20241017	112500	280927570	19350	19350	19350	19350	0
529	20241017	112400	280927570	19350	19350	19350	19350	0
530	20241017	112300	280927570	19350	19350	19350	19350	0
531	20241017	112200	280927570	19350	19350	19350	19350	0
532	20241017	112100	280927570	19350	19350	19350	19350	0
533	20241017	112000	280927570	19350	19350	19350	19350	0
534	20241017	111900	280927570	19350	19350	19350	19350	0
535	20241017	111800	280927570	19350	19350	19350	19350	10
536	20241017	111700	280734070	19350	19350	19350	19350	0
537	20241017	111600	280734070	19350	19350	19350	19350	0
538	20241017	111500	280734070	19350	19350	19350	19350	0
539	20241017	111400	280734070	19350	19350	19350	19350	0
540	20241017	111300	280734070	19350	19350	19350	19350	0
541	20241017	111200	280734070	19350	19290	19350	19290	5
542	20241017	111100	280637560	19290	19290	19290	19280	31
543	20241017	111000	280039850	19350	19350	19350	19350	0
544	20241017	110900	280039850	19350	19350	19350	19350	30
545	20241017	110800	279459350	19350	19350	19350	19350	5
546	20241017	110700	279362600	19350	19350	19350	19350	1
547	20241017	110600	279343250	19360	19330	19360	19330	54
548	20241017	110500	278299360	19330	19300	19330	19290	123
549	20241017	110400	275926390	19300	19300	19300	19300	1
550	20241017	110300	275907090	19330	19300	19330	19300	85
551	20241017	110200	274264970	19180	19180	19180	19180	0
552	20241017	110100	274264970	19180	19180	19180	19180	0
553	20241017	110000	274264970	19180	19180	19180	19180	0
554	20241017	105900	274264970	19180	19180	19180	19180	0
555	20241017	105800	274264970	19180	19220	19220	19180	60
556	20241017	105700	273112810	19220	19220	19220	19220	1
557	20241017	105600	273093590	19200	19160	19200	19160	163
558	20241017	105500	269965570	19140	19120	19140	19120	55
559	20241017	105400	268913160	19130	19130	19130	19130	1
560	20241017	105300	268894030	19100	19100	19100	19100	1
561	20241017	105200	268874930	19080	19050	19080	19050	223
562	20241017	105100	264626660	19080	19080	19080	19080	0
563	20241017	105000	264626660	19080	19070	19080	19050	297
564	20241017	104900	258968730	19060	18890	19170	18890	406
565	20241017	104800	251264590	18050	18050	18050	18050	0
566	20241017	104700	251264590	18050	18050	18050	18050	0
567	20241017	104600	251264590	18050	19130	19130	18050	2392
568	20241017	104500	205747930	19190	19190	19190	19190	1
569	20241017	104400	205728740	19190	19190	19190	19190	5
570	20241017	104300	205632790	19110	19110	19110	19110	0
571	20241017	104200	205632790	19110	19110	19110	19110	0
572	20241017	104100	205632790	19110	19110	19110	19110	10
573	20241017	104000	205441690	19110	19110	19110	19110	0
574	20241017	103900	205441690	19110	19110	19110	19110	100
575	20241017	103800	203530690	19140	19120	19140	19100	232
576	20241017	103700	199096320	19140	19130	19140	19130	218
577	20241017	103600	194923810	19130	19130	19130	19130	29
578	20241017	103500	194369040	19130	19150	19150	19130	711
579	20241017	103400	180764900	19150	19150	19150	19150	0
580	20241017	103300	180764900	19150	19150	19150	19150	25
581	20241017	103200	180286150	19150	19160	19170	19150	320
582	20241017	103100	174152810	19160	19150	19160	19150	695
583	20241017	103000	160841390	19160	19160	19160	19160	0
584	20241017	102900	160841390	19160	19180	19180	19160	22
585	20241017	102800	160419470	19190	19200	19200	19190	40
586	20241017	102700	159651600	19200	19200	19200	19200	0
587	20241017	102600	159651600	19200	19200	19200	19200	1
588	20241017	102500	159632400	19210	19210	19210	19210	0
589	20241017	102400	159632400	19210	19280	19280	19210	707
590	20241017	102300	146026820	19280	19280	19280	19280	2
591	20241017	102200	145988260	19260	19260	19260	19260	0
592	20241017	102100	145988260	19260	19260	19260	19260	0
593	20241017	102000	145988260	19260	19270	19270	19260	25
594	20241017	101900	145506690	19340	19340	19340	19340	0
595	20241017	101800	145506690	19340	19340	19340	19340	0
596	20241017	101700	145506690	19340	19340	19340	19340	25
597	20241017	101600	145023190	19350	19350	19350	19350	0
598	20241017	101500	145023190	19350	19350	19350	19350	0
599	20241017	101400	145023190	19350	19350	19350	19350	0
600	20241017	101300	145023190	19350	19350	19350	19350	0
601	20241017	101200	145023190	19350	19350	19350	19350	0
602	20241017	101100	145023190	19350	19350	19350	19350	1
603	20241017	101000	145003840	19350	19350	19350	19350	1
604	20241017	100900	144984490	19250	19250	19250	19250	50
605	20241017	100800	144021990	19250	19250	19250	19250	0
606	20241017	100700	144021990	19250	19250	19250	19250	523
607	20241017	100600	133954240	19250	19250	19250	19250	220
608	20241017	100500	129719240	19250	19270	19270	19250	114
609	20241017	100400	127524170	19270	19270	19270	19270	0
610	20241017	100300	127524170	19270	19270	19270	19270	105
611	20241017	100200	125500820	19290	19350	19350	19290	1568
612	20241017	100100	95196360	19360	19360	19360	19360	0
613	20241017	100000	95196360	19360	19360	19360	19360	15
614	20241017	095900	94905960	19360	19360	19360	19360	102
615	20241017	095800	92931240	19360	19360	19360	19360	0
616	20241017	095700	92931240	19360	19360	19360	19360	200
617	20241017	095600	89059240	19360	19360	19360	19360	100
618	20241017	095500	87123240	19360	19360	19360	19360	0
619	20241017	095400	87123240	19360	19370	19370	19360	250
620	20241017	095300	82283230	19360	19360	19360	19360	0
621	20241017	095200	82283230	19360	19360	19360	19360	0
622	20241017	095100	82283230	19360	19360	19360	19360	0
623	20241017	095000	82283230	19360	19350	19370	19350	382
624	20241017	094900	74888350	19360	19360	19360	19360	0
625	20241017	094800	74888350	19360	19370	19370	19360	17
626	20241017	094700	74559210	19400	19400	19400	19400	7
627	20241017	094600	74423410	19500	19500	19500	19500	0
628	20241017	094500	74423410	19500	19500	19500	19500	0
629	20241017	094400	74423410	19500	19500	19500	19500	0
630	20241017	094300	74423410	19500	19500	19500	19500	0
631	20241017	094200	74423410	19500	19500	19500	19500	1
632	20241017	094100	74403910	19510	19510	19510	19510	3
633	20241017	094000	74345380	19510	19510	19510	19510	1
634	20241017	093900	74325870	19360	19360	19360	19360	0
635	20241017	093800	74325870	19360	19360	19360	19360	0
636	20241017	093700	74325870	19360	19360	19360	19360	0
637	20241017	093600	74325870	19360	19360	19360	19360	0
638	20241017	093500	74325870	19360	19380	19380	19360	600
639	20241017	093400	62707870	19600	19600	19600	19600	1
640	20241017	093300	62688270	19380	19380	19380	19380	16
641	20241017	093200	62378190	19600	19600	19600	19600	0
642	20241017	093100	62378190	19600	19600	19600	19600	0
643	20241017	093000	62378190	19600	19600	19600	19600	0
644	20241017	092900	62378190	19600	19390	19600	19360	11
645	20241017	092800	62164850	19440	19440	19440	19440	0
646	20241017	092700	62164850	19440	19460	19460	19440	205
647	20241017	092600	58178270	19540	19580	19580	19540	368
648	20241017	092500	50977330	19590	19590	19590	19590	90
649	20241017	092400	49214230	19590	19600	19600	19590	226
650	20241017	092300	44786840	19600	19600	19600	19600	0
651	20241017	092200	44786840	19600	19590	19600	19590	2
652	20241017	092100	44747650	19600	19600	19600	19600	0
653	20241017	092000	44747650	19600	19600	19600	19600	3
654	20241017	091900	44688850	19600	19600	19600	19600	0
655	20241017	091800	44688850	19600	19600	19600	19600	1
656	20241017	091700	44669250	19610	19610	19610	19610	1
657	20241017	091600	44649640	19590	19590	19590	19590	2
658	20241017	091500	44610460	19590	19590	19590	19590	0
659	20241017	091400	44610460	19590	19610	19610	19590	13
660	20241017	091300	44355590	19590	19590	19590	19590	172
661	20241017	091200	40986110	19590	19590	19590	19590	718
662	20241017	091100	26920490	19590	19590	19590	19590	900
663	20241017	091000	9289490	19590	19560	19590	19560	411
664	20241017	090900	1238150	19590	19590	19590	19590	0
665	20241017	090800	1238150	19590	19590	19590	19590	0
666	20241017	090700	1238150	19590	19380	19590	19380	3
667	20241017	090600	1179800	19380	19390	19390	19380	6
668	20241017	090500	1063510	19630	19630	19630	19630	0
669	20241017	090400	1063510	19630	19630	19630	19630	0
670	20241017	090300	1063510	19630	19630	19630	19630	0
671	20241017	090200	1063510	19630	19630	19630	19630	1
672	20241017	090100	1043880	19360	19360	19360	19360	2
673	20241017	090000	1005160	19330	19330	19330	19330	52