KissMeData/097520/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	201900	498502910	18420	18420	18420	18420	362
3	20241007	201800	498502910	18420	18420	18420	18420	0
4	20241007	201700	498502910	18420	18420	18420	18420	0
5	20241007	201600	498502910	18420	18420	18420	18420	0
6	20241007	201500	498502910	18420	18420	18420	18420	0
7	20241007	201400	498502910	18420	18420	18420	18420	0
8	20241007	201300	498502910	18420	18420	18420	18420	0
9	20241007	201200	498502910	18420	18420	18420	18420	0
10	20241007	201100	498502910	18420	18420	18420	18420	0
11	20241007	201000	498502910	18420	18420	18420	18420	0
12	20241007	200900	498502910	18420	18420	18420	18420	0
13	20241007	200800	498502910	18420	18420	18420	18420	0
14	20241007	200700	498502910	18420	18420	18420	18420	0
15	20241007	200600	498502910	18420	18420	18420	18420	0
16	20241007	200500	498502910	18420	18420	18420	18420	0
17	20241007	200400	498502910	18420	18420	18420	18420	0
18	20241007	200300	498502910	18420	18420	18420	18420	0
19	20241007	200200	498502910	18420	18420	18420	18420	0
20	20241007	200100	498502910	18420	18420	18420	18420	0
21	20241007	200000	498502910	18420	18420	18420	18420	0
22	20241007	195900	498502910	18420	18420	18420	18420	0
23	20241007	195800	498502910	18420	18420	18420	18420	0
24	20241007	195700	498502910	18420	18420	18420	18420	0
25	20241007	195600	498502910	18420	18420	18420	18420	0
26	20241007	195500	498502910	18420	18420	18420	18420	0
27	20241007	195400	498502910	18420	18420	18420	18420	0
28	20241007	195300	498502910	18420	18420	18420	18420	0
29	20241007	195200	498502910	18420	18420	18420	18420	0
30	20241007	195100	498502910	18420	18420	18420	18420	0
31	20241007	195000	498502910	18420	18420	18420	18420	0
32	20241007	194900	498502910	18420	18420	18420	18420	362
33	20241007	194800	498502910	18420	18420	18420	18420	0
34	20241007	194700	498502910	18420	18420	18420	18420	0
35	20241007	194600	498502910	18420	18420	18420	18420	0
36	20241007	194500	498502910	18420	18420	18420	18420	0
37	20241007	194400	498502910	18420	18420	18420	18420	0
38	20241007	194300	498502910	18420	18420	18420	18420	0
39	20241007	194200	498502910	18420	18420	18420	18420	0
40	20241007	194100	498502910	18420	18420	18420	18420	0
41	20241007	194000	498502910	18420	18420	18420	18420	0
42	20241007	193900	498502910	18420	18420	18420	18420	0
43	20241007	193800	498502910	18420	18420	18420	18420	0
44	20241007	193700	498502910	18420	18420	18420	18420	0
45	20241007	193600	498502910	18420	18420	18420	18420	0
46	20241007	193500	498502910	18420	18420	18420	18420	0
47	20241007	193400	498502910	18420	18420	18420	18420	0
48	20241007	193300	498502910	18420	18420	18420	18420	0
49	20241007	193200	498502910	18420	18420	18420	18420	0
50	20241007	193100	498502910	18420	18420	18420	18420	0
51	20241007	193000	498502910	18420	18420	18420	18420	0
52	20241007	192900	498502910	18420	18420	18420	18420	0
53	20241007	192800	498502910	18420	18420	18420	18420	0
54	20241007	192700	498502910	18420	18420	18420	18420	0
55	20241007	192600	498502910	18420	18420	18420	18420	0
56	20241007	192500	498502910	18420	18420	18420	18420	0
57	20241007	192400	498502910	18420	18420	18420	18420	0
58	20241007	192300	498502910	18420	18420	18420	18420	0
59	20241007	192200	498502910	18420	18420	18420	18420	0
60	20241007	192100	498502910	18420	18420	18420	18420	0
61	20241007	192000	498502910	18420	18420	18420	18420	0
62	20241007	191900	498502910	18420	18420	18420	18420	362
63	20241007	191800	498502910	18420	18420	18420	18420	0
64	20241007	191700	498502910	18420	18420	18420	18420	0
65	20241007	191600	498502910	18420	18420	18420	18420	0
66	20241007	191500	498502910	18420	18420	18420	18420	0
67	20241007	191400	498502910	18420	18420	18420	18420	0
68	20241007	191300	498502910	18420	18420	18420	18420	0
69	20241007	191200	498502910	18420	18420	18420	18420	0
70	20241007	191100	498502910	18420	18420	18420	18420	0
71	20241007	191000	498502910	18420	18420	18420	18420	0
72	20241007	190900	498502910	18420	18420	18420	18420	0
73	20241007	190800	498502910	18420	18420	18420	18420	0
74	20241007	190700	498502910	18420	18420	18420	18420	0
75	20241007	190600	498502910	18420	18420	18420	18420	0
76	20241007	190500	498502910	18420	18420	18420	18420	0
77	20241007	190400	498502910	18420	18420	18420	18420	0
78	20241007	190300	498502910	18420	18420	18420	18420	0
79	20241007	190200	498502910	18420	18420	18420	18420	0
80	20241007	190100	498502910	18420	18420	18420	18420	0
81	20241007	190000	498502910	18420	18420	18420	18420	0
82	20241007	185900	498502910	18420	18420	18420	18420	0
83	20241007	185800	498502910	18420	18420	18420	18420	0
84	20241007	185700	498502910	18420	18420	18420	18420	0
85	20241007	185600	498502910	18420	18420	18420	18420	0
86	20241007	185500	498502910	18420	18420	18420	18420	0
87	20241007	185400	498502910	18420	18420	18420	18420	0
88	20241007	185300	498502910	18420	18420	18420	18420	0
89	20241007	185200	498502910	18420	18420	18420	18420	0
90	20241007	185100	498502910	18420	18420	18420	18420	0
91	20241007	185000	498502910	18420	18420	18420	18420	0
92	20241007	184900	498502910	18420	18420	18420	18420	362
93	20241007	184800	498502910	18420	18420	18420	18420	0
94	20241007	184700	498502910	18420	18420	18420	18420	0
95	20241007	184600	498502910	18420	18420	18420	18420	0
96	20241007	184500	498502910	18420	18420	18420	18420	0
97	20241007	184400	498502910	18420	18420	18420	18420	0
98	20241007	184300	498502910	18420	18420	18420	18420	0
99	20241007	184200	498502910	18420	18420	18420	18420	0
100	20241007	184100	498502910	18420	18420	18420	18420	0
101	20241007	184000	498502910	18420	18420	18420	18420	0
102	20241007	183900	498502910	18420	18420	18420	18420	0
103	20241007	183800	498502910	18420	18420	18420	18420	0
104	20241007	183700	498502910	18420	18420	18420	18420	0
105	20241007	183600	498502910	18420	18420	18420	18420	0
106	20241007	183500	498502910	18420	18420	18420	18420	0
107	20241007	183400	498502910	18420	18420	18420	18420	0
108	20241007	183300	498502910	18420	18420	18420	18420	0
109	20241007	183200	498502910	18420	18420	18420	18420	0
110	20241007	183100	498502910	18420	18420	18420	18420	0
111	20241007	183000	498502910	18420	18420	18420	18420	0
112	20241007	182900	498502910	18420	18420	18420	18420	0
113	20241007	182800	498502910	18420	18420	18420	18420	0
114	20241007	182700	498502910	18420	18420	18420	18420	0
115	20241007	182600	498502910	18420	18420	18420	18420	0
116	20241007	182500	498502910	18420	18420	18420	18420	0
117	20241007	182400	498502910	18420	18420	18420	18420	0
118	20241007	182300	498502910	18420	18420	18420	18420	0
119	20241007	182200	498502910	18420	18420	18420	18420	0
120	20241007	182100	498502910	18420	18420	18420	18420	0
121	20241007	182000	498502910	18420	18420	18420	18420	0
122	20241007	181900	498502910	18420	18420	18420	18420	362
123	20241007	181800	498502910	18420	18420	18420	18420	0
124	20241007	181700	498502910	18420	18420	18420	18420	0
125	20241007	181600	498502910	18420	18420	18420	18420	0
126	20241007	181500	498502910	18420	18420	18420	18420	0
127	20241007	181400	498502910	18420	18420	18420	18420	0
128	20241007	181300	498502910	18420	18420	18420	18420	0
129	20241007	181200	498502910	18420	18420	18420	18420	0
130	20241007	181100	498502910	18420	18420	18420	18420	0
131	20241007	181000	498502910	18420	18420	18420	18420	0
132	20241007	180900	498502910	18420	18420	18420	18420	0
133	20241007	180800	498502910	18420	18420	18420	18420	0
134	20241007	180700	498502910	18420	18420	18420	18420	0
135	20241007	180600	498502910	18420	18420	18420	18420	0
136	20241007	180500	498502910	18420	18420	18420	18420	0
137	20241007	180400	498502910	18420	18420	18420	18420	0
138	20241007	180300	498502910	18420	18420	18420	18420	0
139	20241007	180200	498502910	18420	18420	18420	18420	0
140	20241007	180100	498502910	18420	18420	18420	18420	0
141	20241007	180000	498502910	18420	18420	18420	18420	0
142	20241007	175900	498502910	18420	18420	18420	18420	0
143	20241007	175800	498502910	18420	18420	18420	18420	0
144	20241007	175700	498502910	18420	18420	18420	18420	0
145	20241007	175600	498502910	18420	18420	18420	18420	0
146	20241007	175500	498502910	18420	18420	18420	18420	0
147	20241007	175400	498502910	18420	18420	18420	18420	0
148	20241007	175300	498502910	18420	18420	18420	18420	0
149	20241007	175200	498502910	18420	18420	18420	18420	0
150	20241007	175100	498502910	18420	18420	18420	18420	0
151	20241007	175000	498502910	18420	18420	18420	18420	0
152	20241007	174900	498502910	18420	18420	18420	18420	362
153	20241007	174800	498502910	18420	18420	18420	18420	0
154	20241007	174700	498502910	18420	18420	18420	18420	0
155	20241007	174600	498502910	18420	18420	18420	18420	0
156	20241007	174500	498502910	18420	18420	18420	18420	0
157	20241007	174400	498502910	18420	18420	18420	18420	0
158	20241007	174300	498502910	18420	18420	18420	18420	0
159	20241007	174200	498502910	18420	18420	18420	18420	0
160	20241007	174100	498502910	18420	18420	18420	18420	0
161	20241007	174000	498502910	18420	18420	18420	18420	0
162	20241007	173900	498502910	18420	18420	18420	18420	0
163	20241007	173800	498502910	18420	18420	18420	18420	0
164	20241007	173700	498502910	18420	18420	18420	18420	0
165	20241007	173600	498502910	18420	18420	18420	18420	0
166	20241007	173500	498502910	18420	18420	18420	18420	0
167	20241007	173400	498502910	18420	18420	18420	18420	0
168	20241007	173300	498502910	18420	18420	18420	18420	0
169	20241007	173200	498502910	18420	18420	18420	18420	0
170	20241007	173100	498502910	18420	18420	18420	18420	0
171	20241007	173000	498502910	18420	18420	18420	18420	0
172	20241007	172900	498502910	18420	18420	18420	18420	0
173	20241007	172800	498502910	18420	18420	18420	18420	0
174	20241007	172700	498502910	18420	18420	18420	18420	0
175	20241007	172600	498502910	18420	18420	18420	18420	0
176	20241007	172500	498502910	18420	18420	18420	18420	0
177	20241007	172400	498502910	18420	18420	18420	18420	0
178	20241007	172300	498502910	18420	18420	18420	18420	0
179	20241007	172200	498502910	18420	18420	18420	18420	0
180	20241007	172100	498502910	18420	18420	18420	18420	0
181	20241007	172000	498502910	18420	18420	18420	18420	0
182	20241007	171900	498502910	18420	18420	18420	18420	362
183	20241007	171800	498502910	18420	18420	18420	18420	0
184	20241007	171700	498502910	18420	18420	18420	18420	0
185	20241007	171600	498502910	18420	18420	18420	18420	0
186	20241007	171500	498502910	18420	18420	18420	18420	0
187	20241007	171400	498502910	18420	18420	18420	18420	0
188	20241007	171300	498502910	18420	18420	18420	18420	0
189	20241007	171200	498502910	18420	18420	18420	18420	0
190	20241007	171100	498502910	18420	18420	18420	18420	0
191	20241007	171000	498502910	18420	18420	18420	18420	0
192	20241007	170900	498502910	18420	18420	18420	18420	0
193	20241007	170800	498502910	18420	18420	18420	18420	0
194	20241007	170700	498502910	18420	18420	18420	18420	0
195	20241007	170600	498502910	18420	18420	18420	18420	0
196	20241007	170500	498502910	18420	18420	18420	18420	0
197	20241007	170400	498502910	18420	18420	18420	18420	0
198	20241007	170300	498502910	18420	18420	18420	18420	0
199	20241007	170200	498502910	18420	18420	18420	18420	0
200	20241007	170100	498502910	18420	18420	18420	18420	0
201	20241007	170000	498502910	18420	18420	18420	18420	0
202	20241007	165900	498502910	18420	18420	18420	18420	0
203	20241007	165800	498502910	18420	18420	18420	18420	0
204	20241007	165700	498502910	18420	18420	18420	18420	0
205	20241007	165600	498502910	18420	18420	18420	18420	0
206	20241007	165500	498502910	18420	18420	18420	18420	0
207	20241007	165400	498502910	18420	18420	18420	18420	0
208	20241007	165300	498502910	18420	18420	18420	18420	0
209	20241007	165200	498502910	18420	18420	18420	18420	0
210	20241007	165100	498502910	18420	18420	18420	18420	0
211	20241007	165000	498502910	18420	18420	18420	18420	0
212	20241007	164900	498502910	18420	18420	18420	18420	362
213	20241007	164800	498502910	18420	18420	18420	18420	0
214	20241007	164700	498502910	18420	18420	18420	18420	0
215	20241007	164600	498502910	18420	18420	18420	18420	0
216	20241007	164500	498502910	18420	18420	18420	18420	0
217	20241007	164400	498502910	18420	18420	18420	18420	0
218	20241007	164300	498502910	18420	18420	18420	18420	0
219	20241007	164200	498502910	18420	18420	18420	18420	0
220	20241007	164100	498502910	18420	18420	18420	18420	0
221	20241007	164000	498502910	18420	18420	18420	18420	0
222	20241007	163900	498502910	18420	18420	18420	18420	0
223	20241007	163800	498502910	18420	18420	18420	18420	0
224	20241007	163700	498502910	18420	18420	18420	18420	0
225	20241007	163600	498502910	18420	18420	18420	18420	0
226	20241007	163500	498502910	18420	18420	18420	18420	0
227	20241007	163400	498502910	18420	18420	18420	18420	0
228	20241007	163300	498502910	18420	18420	18420	18420	0
229	20241007	163200	498502910	18420	18420	18420	18420	0
230	20241007	163100	498502910	18420	18420	18420	18420	0
231	20241007	163000	498502910	18420	18420	18420	18420	0
232	20241007	162900	498502910	18420	18420	18420	18420	0
233	20241007	162800	498502910	18420	18420	18420	18420	0
234	20241007	162700	498502910	18420	18420	18420	18420	0
235	20241007	162600	498502910	18420	18420	18420	18420	0
236	20241007	162500	498502910	18420	18420	18420	18420	0
237	20241007	162400	498502910	18420	18420	18420	18420	0
238	20241007	162300	498502910	18420	18420	18420	18420	0
239	20241007	162200	498502910	18420	18420	18420	18420	0
240	20241007	162100	498502910	18420	18420	18420	18420	0
241	20241007	162000	498502910	18420	18420	18420	18420	0
242	20241007	161900	498502910	18420	18420	18420	18420	362
243	20241007	161800	498502910	18420	18420	18420	18420	0
244	20241007	161700	498502910	18420	18420	18420	18420	0
245	20241007	161600	498502910	18420	18420	18420	18420	0
246	20241007	161500	498502910	18420	18420	18420	18420	0
247	20241007	161400	498502910	18420	18420	18420	18420	0
248	20241007	161300	498502910	18420	18420	18420	18420	0
249	20241007	161200	498502910	18420	18420	18420	18420	0
250	20241007	161100	498502910	18420	18420	18420	18420	0
251	20241007	161000	498502910	18420	18420	18420	18420	0
252	20241007	160900	498502910	18420	18420	18420	18420	0
253	20241007	160800	498502910	18420	18420	18420	18420	0
254	20241007	160700	498502910	18420	18420	18420	18420	0
255	20241007	160600	498502910	18420	18420	18420	18420	0
256	20241007	160500	498502910	18420	18420	18420	18420	0
257	20241007	160400	498502910	18420	18420	18420	18420	0
258	20241007	160300	498502910	18420	18420	18420	18420	0
259	20241007	160200	498502910	18420	18420	18420	18420	0
260	20241007	160100	498502910	18420	18420	18420	18420	0
261	20241007	160000	498502910	18420	18420	18420	18420	0
262	20241007	155900	498502910	18420	18420	18420	18420	0
263	20241007	155800	498502910	18420	18420	18420	18420	0
264	20241007	155700	498502910	18420	18420	18420	18420	0
265	20241007	155600	498502910	18420	18420	18420	18420	0
266	20241007	155500	498502910	18420	18420	18420	18420	0
267	20241007	155400	498502910	18420	18420	18420	18420	0
268	20241007	155300	498502910	18420	18420	18420	18420	0
269	20241007	155200	498502910	18420	18420	18420	18420	0
270	20241007	155100	498502910	18420	18420	18420	18420	0
271	20241007	155000	498502910	18420	18420	18420	18420	0
272	20241007	154900	498502910	18420	18420	18420	18420	362
273	20241007	154800	498502910	18420	18420	18420	18420	0
274	20241007	154700	498502910	18420	18420	18420	18420	0
275	20241007	154600	498502910	18420	18420	18420	18420	0
276	20241007	154500	498502910	18420	18420	18420	18420	0
277	20241007	154400	498502910	18420	18420	18420	18420	0
278	20241007	154300	498502910	18420	18420	18420	18420	0
279	20241007	154200	498502910	18420	18420	18420	18420	0
280	20241007	154100	498502910	18420	18420	18420	18420	0
281	20241007	154000	498502910	18420	18420	18420	18420	0
282	20241007	153900	498502910	18420	18420	18420	18420	0
283	20241007	153800	498502910	18420	18420	18420	18420	0
284	20241007	153700	498502910	18420	18420	18420	18420	0
285	20241007	153600	498502910	18420	18420	18420	18420	0
286	20241007	153500	498502910	18420	18420	18420	18420	0
287	20241007	153400	498502910	18420	18420	18420	18420	0
288	20241007	153300	498502910	18420	18420	18420	18420	0
289	20241007	153200	498502910	18420	18420	18420	18420	0
290	20241007	153100	498502910	18420	18420	18420	18420	0
291	20241007	153000	498502910	18420	18420	18420	18420	362
292	20241007	152900	491834870	18410	18410	18410	18410	0
293	20241007	152800	491834870	18410	18410	18410	18410	0
294	20241007	152700	491834870	18410	18410	18410	18410	0
295	20241007	152600	491834870	18410	18410	18410	18410	0
296	20241007	152500	491834870	18410	18410	18410	18410	0
297	20241007	152400	491834870	18410	18410	18410	18410	0
298	20241007	152300	491834870	18410	18410	18410	18410	0
299	20241007	152200	491834870	18410	18410	18410	18410	0
300	20241007	152100	491834870	18410	18410	18410	18410	0
301	20241007	152000	491834870	18410	18410	18410	18410	0
302	20241007	151900	491834870	18410	18410	18410	18360	302
303	20241007	151800	486284900	18390	18410	18410	18390	27
304	20241007	151700	485787850	18410	18410	18410	18410	25
305	20241007	151600	485327600	18410	18410	18410	18390	71
306	20241007	151500	484020770	18410	18410	18410	18410	67
307	20241007	151400	482787300	18410	18410	18410	18410	26
308	20241007	151300	482308640	18400	18410	18410	18400	133
309	20241007	151200	479861190	18400	18400	18400	18400	54
310	20241007	151100	478867590	18400	18400	18400	18400	25
311	20241007	151000	478407590	18380	18370	18380	18360	81
312	20241007	150900	476919660	18390	18390	18390	18390	53
313	20241007	150800	475944990	18390	18390	18390	18390	22
314	20241007	150700	475540410	18390	18390	18390	18390	50
315	20241007	150600	474620910	18380	18380	18380	18380	28
316	20241007	150500	474106270	18380	18380	18380	18380	24
317	20241007	150400	473665150	18380	18380	18380	18380	47
318	20241007	150300	472801290	18380	18400	18400	18380	30
319	20241007	150200	472249450	18400	18390	18400	18390	127
320	20241007	150100	469913660	18400	18390	18400	18390	50
321	20241007	150000	468993900	18390	18390	18390	18380	50
322	20241007	145900	468074410	18400	18400	18400	18400	47
323	20241007	145800	467209610	18390	18400	18400	18390	38
324	20241007	145700	466510430	18400	18400	18400	18400	44
325	20241007	145600	465700830	18410	18400	18410	18400	39
326	20241007	145500	464982970	18410	18410	18410	18410	26
327	20241007	145400	464504310	18410	18410	18410	18410	25
328	20241007	145300	464044060	18400	18400	18400	18400	51
329	20241007	145200	463105660	18390	18390	18390	18390	26
330	20241007	145100	462627520	18390	18390	18410	18390	52
331	20241007	145000	461671220	18390	18390	18390	18390	26
332	20241007	144900	461193080	18380	18380	18380	18380	429
333	20241007	144800	453308060	18380	18420	18420	18370	758
334	20241007	144700	439381560	18420	18420	18420	18420	26
335	20241007	144600	438902640	18420	18420	18420	18420	26
336	20241007	144500	438423720	18420	18430	18430	18420	73
337	20241007	144400	437078620	18430	18440	18440	18430	81
338	20241007	144300	435585100	18440	18450	18450	18440	135
339	20241007	144200	433095440	18440	18440	18450	18440	268
340	20241007	144100	428152230	18440	18360	18440	18360	4433
341	20241007	144000	346640540	18360	18350	18360	18350	136
342	20241007	143900	344144700	18350	18350	18350	18350	42
343	20241007	143800	343374000	18350	18350	18350	18350	29
344	20241007	143700	342841850	18350	18340	18350	18340	42
345	20241007	143600	342071290	18340	18340	18340	18340	36
346	20241007	143500	341411050	18340	18340	18340	18340	57
347	20241007	143400	340365670	18340	18340	18340	18340	0
348	20241007	143300	340365670	18340	18340	18340	18340	10
349	20241007	143200	340182270	18330	18330	18330	18330	2
350	20241007	143100	340145610	18340	18330	18340	18330	11
351	20241007	143000	339943880	18340	18340	18340	18340	13
352	20241007	142900	339705460	18310	18310	18310	18310	0
353	20241007	142800	339705460	18310	18310	18310	18310	31
354	20241007	142700	339137850	18340	18320	18340	18310	143
355	20241007	142600	336518280	18330	18340	18340	18330	87
356	20241007	142500	334922860	18340	18340	18340	18340	9
357	20241007	142400	334757800	18340	18340	18340	18340	1
358	20241007	142300	334739460	18350	18340	18350	18340	110
359	20241007	142200	332721960	18350	18350	18350	18350	0
360	20241007	142100	332721960	18350	18350	18350	18350	0
361	20241007	142000	332721960	18350	18350	18350	18350	0
362	20241007	141900	332721960	18350	18350	18350	18350	0
363	20241007	141800	332721960	18350	18350	18350	18350	3
364	20241007	141700	332666910	18350	18370	18370	18350	90
365	20241007	141600	331014520	18370	18370	18370	18370	6
366	20241007	141500	330904300	18370	18370	18370	18370	0
367	20241007	141400	330904300	18370	18370	18370	18370	0
368	20241007	141300	330904300	18370	18370	18370	18370	1
369	20241007	141200	330885930	18370	18370	18370	18370	156
370	20241007	141100	328020210	18370	18370	18370	18370	0
371	20241007	141000	328020210	18370	18370	18370	18370	1
372	20241007	140900	328001840	18370	18370	18370	18370	8
373	20241007	140800	327854880	18370	18370	18370	18370	1
374	20241007	140700	327836510	18370	18350	18370	18350	167
375	20241007	140600	324770220	18340	18340	18340	18340	0
376	20241007	140500	324770220	18340	18340	18340	18340	0
377	20241007	140400	324770220	18340	18340	18340	18340	213
378	20241007	140300	320863800	18340	18340	18340	18340	8
379	20241007	140200	320717080	18340	18340	18340	18340	2
380	20241007	140100	320680400	18350	18350	18360	18350	280
381	20241007	140000	315541780	18350	18340	18350	18340	18
382	20241007	135900	315211600	18330	18330	18330	18330	0
383	20241007	135800	315211600	18330	18330	18330	18330	0
384	20241007	135700	315211600	18330	18330	18330	18330	0
385	20241007	135600	315211600	18330	18330	18330	18330	5
386	20241007	135500	315119950	18320	18320	18320	18320	1
387	20241007	135400	315101630	18320	18320	18320	18320	38
388	20241007	135300	314405470	18320	18330	18330	18320	15
389	20241007	135200	314130620	18330	18330	18330	18330	1
390	20241007	135100	314112290	18330	18330	18330	18330	8
391	20241007	135000	313965650	18330	18320	18330	18320	41
392	20241007	134900	313214520	18320	18320	18320	18320	1
393	20241007	134800	313196200	18330	18330	18330	18330	7
394	20241007	134700	313067890	18330	18330	18330	18330	8
395	20241007	134600	312921250	18330	18330	18330	18330	0
396	20241007	134500	312921250	18330	18330	18330	18330	0
397	20241007	134400	312921250	18330	18330	18330	18330	0
398	20241007	134300	312921250	18330	18330	18330	18330	5
399	20241007	134200	312829600	18330	18330	18330	18330	20
400	20241007	134100	312463000	18330	18330	18330	18330	2
401	20241007	134000	312426340	18330	18330	18330	18330	37
402	20241007	133900	311748130	18330	18330	18330	18330	0
403	20241007	133800	311748130	18330	18330	18330	18330	1
404	20241007	133700	311729800	18330	18330	18330	18330	8
405	20241007	133600	311583160	18340	18340	18340	18340	8
406	20241007	133500	311436440	18340	18330	18340	18330	3
407	20241007	133400	311381430	18340	18340	18340	18340	14
408	20241007	133300	311124670	18330	18330	18330	18330	0
409	20241007	133200	311124670	18330	18330	18330	18330	101
410	20241007	133100	309273340	18340	18330	18340	18330	58
411	20241007	133000	308210140	18330	18330	18330	18330	0
412	20241007	132900	308210140	18330	18300	18330	18290	342
413	20241007	132800	301945540	18300	18300	18300	18300	25
414	20241007	132700	301488040	18300	18300	18300	18300	55
415	20241007	132600	300481540	18310	18310	18310	18310	0
416	20241007	132500	300481540	18310	18310	18310	18310	0
417	20241007	132400	300481540	18310	18310	18310	18310	1
418	20241007	132300	300463230	18290	18290	18290	18290	0
419	20241007	132200	300463230	18290	18290	18290	18290	0
420	20241007	132100	300463230	18290	18300	18300	18290	114
421	20241007	132000	298377890	18310	18320	18320	18310	13
422	20241007	131900	298139830	18310	18310	18310	18310	0
423	20241007	131800	298139830	18310	18310	18310	18310	10
424	20241007	131700	297956730	18300	18300	18300	18300	1
425	20241007	131600	297938430	18300	18300	18300	18300	0
426	20241007	131500	297938430	18300	18300	18300	18300	0
427	20241007	131400	297938430	18300	18300	18300	18300	101
428	20241007	131300	296090130	18300	18300	18300	18300	0
429	20241007	131200	296090130	18300	18300	18300	18300	0
430	20241007	131100	296090130	18300	18300	18300	18300	0
431	20241007	131000	296090130	18300	18300	18300	18300	0
432	20241007	130900	296090130	18300	18300	18300	18300	0
433	20241007	130800	296090130	18300	18300	18300	18300	1
434	20241007	130700	296071830	18300	18300	18300	18300	1
435	20241007	130600	296053530	18310	18310	18310	18310	130
436	20241007	130500	293673230	18300	18300	18300	18300	170
437	20241007	130400	290562230	18290	18290	18290	18290	100
438	20241007	130300	288733230	18290	18290	18300	18290	96
439	20241007	130200	286977380	18290	18290	18290	18290	0
440	20241007	130100	286977380	18290	18290	18290	18290	8
441	20241007	130000	286831060	18290	18290	18290	18290	0
442	20241007	125900	286831060	18290	18290	18290	18290	0
443	20241007	125800	286831060	18290	18290	18290	18290	5
444	20241007	125700	286739610	18270	18270	18270	18270	51
445	20241007	125600	285807840	18260	18260	18260	18260	0
446	20241007	125500	285807840	18260	18260	18260	18260	1
447	20241007	125400	285789580	18290	18270	18290	18270	243
448	20241007	125300	281346680	18270	18240	18270	18240	1803
449	20241007	125200	248442810	18240	18240	18240	18240	4
450	20241007	125100	248369850	18240	18240	18240	18240	10
451	20241007	125000	248187450	18240	18240	18240	18240	5
452	20241007	124900	248096250	18240	18240	18240	18240	0
453	20241007	124800	248096250	18240	18240	18240	18240	165
454	20241007	124700	245086650	18230	18230	18230	18230	0
455	20241007	124600	245086650	18230	18230	18230	18230	5
456	20241007	124500	244995500	18230	18230	18230	18230	1
457	20241007	124400	244977270	18240	18240	18240	18240	61
458	20241007	124300	243864630	18240	18240	18240	18240	0
459	20241007	124200	243864630	18240	18250	18250	18240	7
460	20241007	124100	243736910	18250	18240	18250	18240	10
461	20241007	124000	243554460	18240	18240	18240	18240	1
462	20241007	123900	243536220	18250	18250	18250	18250	105
463	20241007	123800	241619970	18250	18260	18260	18250	8
464	20241007	123700	241473900	18260	18250	18260	18250	2
465	20241007	123600	241437390	18260	18260	18260	18260	0
466	20241007	123500	241437390	18260	18260	18260	18260	0
467	20241007	123400	241437390	18260	18260	18260	18260	7
468	20241007	123300	241309570	18250	18250	18250	18250	0
469	20241007	123200	241309570	18250	18250	18250	18250	0
470	20241007	123100	241309570	18250	18260	18260	18250	117
471	20241007	123000	239173840	18270	18270	18270	18270	2
472	20241007	122900	239137300	18270	18270	18270	18270	2
473	20241007	122800	239100760	18270	18270	18270	18270	2
474	20241007	122700	239064220	18270	18270	18270	18270	4
475	20241007	122600	238991140	18270	18270	18270	18270	0
476	20241007	122500	238991140	18270	18270	18270	18270	3
477	20241007	122400	238936330	18270	18270	18270	18270	0
478	20241007	122300	238936330	18270	18270	18270	18270	8
479	20241007	122200	238790170	18270	18270	18270	18270	25
480	20241007	122100	238333420	18270	18270	18270	18270	0
481	20241007	122000	238333420	18270	18270	18270	18270	24
482	20241007	121900	237894940	18260	18260	18260	18260	0
483	20241007	121800	237894940	18260	18270	18270	18260	2
484	20241007	121700	237858410	18270	18270	18270	18270	166
485	20241007	121600	234825590	18270	18270	18270	18270	100
486	20241007	121500	232998590	18270	18270	18270	18270	5
487	20241007	121400	232907240	18250	18250	18250	18250	0
488	20241007	121300	232907240	18250	18250	18250	18250	0
489	20241007	121200	232907240	18250	18250	18250	18250	1
490	20241007	121100	232888990	18250	18260	18260	18250	47
491	20241007	121000	232031130	18270	18270	18270	18270	5
492	20241007	120900	231939780	18270	18270	18270	18270	0
493	20241007	120800	231939780	18270	18270	18270	18270	0
494	20241007	120700	231939780	18270	18270	18270	18270	0
495	20241007	120600	231939780	18270	18270	18270	18270	5
496	20241007	120500	231848430	18270	18280	18280	18270	7
497	20241007	120400	231720480	18270	18270	18270	18270	1
498	20241007	120300	231702210	18270	18280	18280	18270	3
499	20241007	120200	231647380	18280	18280	18280	18280	8
500	20241007	120100	231501140	18250	18250	18250	18250	0
501	20241007	120000	231501140	18250	18250	18250	18250	0
502	20241007	115900	231501140	18250	18250	18250	18250	27
503	20241007	115800	231008390	18250	18250	18250	18250	0
504	20241007	115700	231008390	18250	18250	18250	18250	47
505	20241007	115600	230150640	18260	18260	18260	18260	3
506	20241007	115500	230095860	18270	18270	18270	18270	0
507	20241007	115400	230095860	18270	18260	18270	18260	81
508	20241007	115300	228616090	18270	18270	18270	18270	6
509	20241007	115200	228506470	18260	18260	18260	18260	0
510	20241007	115100	228506470	18260	18260	18260	18260	14
511	20241007	115000	228250830	18260	18260	18260	18260	16
512	20241007	114900	227958670	18260	18260	18260	18260	0
513	20241007	114800	227958670	18260	18270	18270	18260	273
514	20241007	114700	222973620	18270	18270	18270	18270	0
515	20241007	114600	222973620	18270	18270	18270	18270	6
516	20241007	114500	222864000	18270	18280	18280	18270	16
517	20241007	114400	222571530	18280	18280	18280	18280	2
518	20241007	114300	222534970	18280	18290	18290	18280	44
519	20241007	114200	221730620	18280	18280	18280	18280	0
520	20241007	114100	221730620	18280	18280	18290	18280	14
521	20241007	114000	221474670	18290	18290	18290	18290	0
522	20241007	113900	221474670	18290	18290	18290	18290	3
523	20241007	113800	221419800	18280	18270	18280	18270	38
524	20241007	113700	220725380	18260	18250	18260	18250	70
525	20241007	113600	219447720	18250	18250	18250	18250	16
526	20241007	113500	219155720	18260	18260	18260	18260	1
527	20241007	113400	219137460	18260	18260	18260	18260	0
528	20241007	113300	219137460	18260	18260	18260	18260	6
529	20241007	113200	219027900	18260	18260	18260	18260	0
530	20241007	113100	219027900	18260	18260	18260	18260	0
531	20241007	113000	219027900	18260	18260	18260	18260	7
532	20241007	112900	218900080	18260	18260	18260	18260	1
533	20241007	112800	218881820	18270	18270	18270	18270	1
534	20241007	112700	218863550	18270	18270	18270	18270	8
535	20241007	112600	218717390	18270	18270	18270	18270	0
536	20241007	112500	218717390	18270	18270	18270	18270	0
537	20241007	112400	218717390	18270	18270	18270	18270	0
538	20241007	112300	218717390	18270	18240	18270	18240	153
539	20241007	112200	215922390	18250	18250	18250	18250	0
540	20241007	112100	215922390	18250	18250	18250	18250	2490
541	20241007	112000	170479890	18250	18260	18260	18250	16
542	20241007	111900	170187830	18240	18240	18240	18240	0
543	20241007	111800	170187830	18240	18240	18240	18240	0
544	20241007	111700	170187830	18240	18260	18260	18240	28
545	20241007	111600	169676950	18240	18240	18250	18240	22
546	20241007	111500	169275650	18240	18240	18240	18240	1
547	20241007	111400	169257410	18260	18250	18260	18250	122
548	20241007	111300	167030610	18250	18250	18250	18250	5
549	20241007	111200	166939360	18250	18250	18250	18250	11
550	20241007	111100	166738610	18250	18250	18250	18250	292
551	20241007	111000	161409610	18250	18250	18250	18250	50
552	20241007	110900	160497110	18250	18260	18260	18250	58
553	20241007	110800	159438550	18260	18260	18260	18260	6
554	20241007	110700	159328990	18260	18270	18270	18260	56
555	20241007	110600	158306080	18270	18270	18270	18270	0
556	20241007	110500	158306080	18270	18270	18270	18270	0
557	20241007	110400	158306080	18270	18270	18270	18270	6
558	20241007	110300	158196460	18270	18270	18270	18270	5
559	20241007	110200	158105110	18270	18270	18270	18270	0
560	20241007	110100	158105110	18270	18270	18270	18270	0
561	20241007	110000	158105110	18270	18270	18270	18270	6
562	20241007	105900	157995490	18240	18240	18240	18240	0
563	20241007	105800	157995490	18240	18260	18260	18240	134
564	20241007	105700	155549470	18260	18260	18260	18260	3
565	20241007	105600	155494690	18260	18260	18260	18260	0
566	20241007	105500	155494690	18260	18270	18270	18260	6
567	20241007	105400	155385100	18280	18280	18280	18280	3
568	20241007	105300	155330260	18280	18280	18280	18260	5
569	20241007	105200	155238880	18280	18270	18280	18270	15
570	20241007	105100	154964820	18240	18230	18240	18230	58
571	20241007	105000	153907290	18230	18240	18240	18230	112
572	20241007	104900	151864440	18240	18260	18260	18240	16
573	20241007	104800	151572400	18260	18300	18300	18260	16
574	20241007	104700	151279750	18310	18310	18310	18300	57
575	20241007	104600	150236610	18310	18340	18340	18310	129
576	20241007	104500	147873580	18340	18350	18350	18340	23
577	20241007	104400	147451740	18360	18350	18360	18350	7
578	20241007	104300	147323250	18350	18360	18360	18350	125
579	20241007	104200	145028290	18370	18370	18370	18370	16
580	20241007	104100	144734370	18370	18370	18370	18360	227
581	20241007	104000	140566270	18360	18320	18360	18320	112
582	20241007	103900	138512720	18320	18290	18320	18290	645
583	20241007	103800	126709580	18290	18280	18290	18280	69
584	20241007	103700	125448060	18280	18280	18280	18280	8
585	20241007	103600	125301820	18270	18270	18270	18270	36
586	20241007	103500	124644100	18270	18270	18270	18270	3
587	20241007	103400	124589290	18260	18260	18260	18260	5
588	20241007	103300	124497990	18260	18240	18260	18240	60
589	20241007	103200	123402730	18250	18250	18250	18250	4
590	20241007	103100	123329730	18240	18220	18240	18220	193
591	20241007	103000	119809540	18230	18240	18240	18220	6
592	20241007	102900	119700160	18210	18230	18230	18210	27
593	20241007	102800	119207970	18210	18210	18210	18210	0
594	20241007	102700	119207970	18210	18210	18210	18210	186
595	20241007	102600	115820910	18210	18210	18210	18210	0
596	20241007	102500	115820910	18210	18230	18230	18210	6
597	20241007	102400	115711570	18220	18220	18220	18220	19
598	20241007	102300	115365390	18210	18210	18210	18210	0
599	20241007	102200	115365390	18210	18210	18210	18210	10
600	20241007	102100	115183290	18210	18200	18210	18200	53
601	20241007	102000	114218660	18210	18220	18220	18210	8
602	20241007	101900	114072950	18220	18210	18220	18210	31
603	20241007	101800	113508240	18210	18220	18220	18210	25
604	20241007	101700	113052950	18230	18240	18240	18230	46
605	20241007	101600	112214170	18240	18240	18240	18240	12
606	20241007	101500	111995290	18250	18240	18250	18240	6
607	20241007	101400	111885810	18250	18240	18250	18240	17
608	20241007	101300	111575580	18240	18240	18240	18240	39
609	20241007	101200	110864220	18240	18240	18240	18240	23
610	20241007	101100	110444700	18240	18240	18240	18240	23
611	20241007	101000	110025180	18240	18240	18240	18240	28
612	20241007	100900	109514460	18240	18230	18240	18230	60
613	20241007	100800	108420090	18230	18200	18230	18200	155
614	20241007	100700	105596000	18200	18200	18200	18200	4
615	20241007	100600	105523200	18200	18200	18210	18200	18
616	20241007	100500	105195440	18200	18200	18200	18200	132
617	20241007	100400	102793040	18200	18200	18200	18200	7
618	20241007	100300	102665640	18200	18180	18200	18180	65
619	20241007	100200	101483470	18170	18180	18180	18170	32
620	20241007	100100	100901920	18180	18180	18180	18180	5
621	20241007	100000	100811020	18180	18180	18180	18180	6
622	20241007	095900	100701940	18180	18180	18180	18180	4
623	20241007	095800	100629220	18170	18180	18180	18170	27
624	20241007	095700	100138370	18180	18180	18180	18180	21
625	20241007	095600	99756590	18180	18180	18180	18180	15
626	20241007	095500	99483890	18180	18170	18180	18170	8
627	20241007	095400	99338500	18170	18170	18170	18170	12
628	20241007	095300	99120460	18170	18170	18170	18170	7
629	20241007	095200	98993270	18170	18170	18170	18170	10
630	20241007	095100	98811570	18150	18150	18150	18150	0
631	20241007	095000	98811570	18150	18160	18170	18150	9
632	20241007	094900	98648080	18170	18170	18170	18170	2
633	20241007	094800	98611740	18170	18170	18170	18170	29
634	20241007	094700	98084810	18180	18160	18180	18160	52
635	20241007	094600	97139960	18160	18140	18160	18110	143
636	20241007	094500	94544990	18120	18130	18130	18120	45
637	20241007	094400	93729200	18130	18130	18130	18130	10
638	20241007	094300	93547900	18130	18130	18130	18130	1
639	20241007	094200	93529770	18130	18120	18130	18120	22
640	20241007	094100	93131120	18120	18120	18120	18120	43
641	20241007	094000	92351960	18090	18090	18090	18090	0
642	20241007	093900	92351960	18090	18100	18120	18090	1334
643	20241007	093800	68202060	18100	18100	18100	18100	32
644	20241007	093700	67622860	18100	18090	18100	18090	106
645	20241007	093600	65705220	18090	18080	18090	18080	34
646	20241007	093500	65090400	18090	18070	18090	18070	54
647	20241007	093400	64114080	18070	18070	18070	18070	0
648	20241007	093300	64114080	18070	18070	18070	18070	3
649	20241007	093200	64059870	18070	18070	18070	18070	2
650	20241007	093100	64023730	18080	18080	18080	18080	0
651	20241007	093000	64023730	18080	18060	18080	18060	111
652	20241007	092900	62018930	18060	18060	18060	18060	0
653	20241007	092800	62018930	18060	18060	18060	18060	1
654	20241007	092700	62000870	18050	18050	18050	18050	2
655	20241007	092600	61964770	18050	18050	18050	18050	15
656	20241007	092500	61694020	18060	18060	18060	18060	5
657	20241007	092400	61603720	18050	18040	18050	18040	7
658	20241007	092300	61477380	18050	18050	18050	18050	6
659	20241007	092200	61369080	18050	18050	18050	18050	14
660	20241007	092100	61116380	18050	18060	18060	18050	65
661	20241007	092000	59942490	18060	18050	18060	18050	36
662	20241007	091900	59292340	18020	18020	18020	18020	0
663	20241007	091800	59292340	18020	18020	18020	18020	33
664	20241007	091700	58697680	18020	18020	18020	18020	5
665	20241007	091600	58607580	18020	18030	18030	18020	33
666	20241007	091500	58012760	18020	18030	18030	18020	8
667	20241007	091400	57868590	18050	18010	18050	18010	563
668	20241007	091300	47715130	18030	18030	18030	18030	21
669	20241007	091200	47336500	18030	18030	18030	18030	0
670	20241007	091100	47336500	18030	18010	18030	18010	30
671	20241007	091000	46796160	18010	18010	18010	18010	233
672	20241007	090900	42599830	17980	17980	17980	17980	0
673	20241007	090800	42599830	17980	17980	17980	17980	5
674	20241007	090700	42509930	17960	17960	17960	17960	20
675	20241007	090600	42150730	17980	17980	17980	17960	244
676	20241007	090500	37765180	17980	18020	18020	17980	29
677	20241007	090400	37243720	18020	18020	18020	18020	3
678	20241007	090300	37189660	18000	18000	18000	18000	0
679	20241007	090200	37189660	18000	18000	18000	18000	664
680	20241007	090100	25237660	18000	18050	18050	17930	593
681	20241007	090000	14568320	18040	18030	18040	18030	808