KissMeData/023590/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190800	628627030	18470	18470	18470	18470	875
3	20241010	190700	628627030	18470	18470	18470	18470	0
4	20241010	190600	628627030	18470	18470	18470	18470	0
5	20241010	190500	628627030	18470	18470	18470	18470	0
6	20241010	190400	628627030	18470	18470	18470	18470	0
7	20241010	190300	628627030	18470	18470	18470	18470	0
8	20241010	190200	628627030	18470	18470	18470	18470	0
9	20241010	190100	628627030	18470	18470	18470	18470	0
10	20241010	190000	628627030	18470	18470	18470	18470	0
11	20241010	185900	628627030	18470	18470	18470	18470	0
12	20241010	185800	628627030	18470	18470	18470	18470	0
13	20241010	185700	628627030	18470	18470	18470	18470	0
14	20241010	185600	628627030	18470	18470	18470	18470	0
15	20241010	185500	628627030	18470	18470	18470	18470	0
16	20241010	185400	628627030	18470	18470	18470	18470	0
17	20241010	185300	628627030	18470	18470	18470	18470	0
18	20241010	185200	628627030	18470	18470	18470	18470	0
19	20241010	185100	628627030	18470	18470	18470	18470	0
20	20241010	185000	628627030	18470	18470	18470	18470	0
21	20241010	184900	628627030	18470	18470	18470	18470	0
22	20241010	184800	628627030	18470	18470	18470	18470	0
23	20241010	184700	628627030	18470	18470	18470	18470	0
24	20241010	184600	628627030	18470	18470	18470	18470	0
25	20241010	184500	628627030	18470	18470	18470	18470	0
26	20241010	184400	628627030	18470	18470	18470	18470	0
27	20241010	184300	628627030	18470	18470	18470	18470	0
28	20241010	184200	628627030	18470	18470	18470	18470	0
29	20241010	184100	628627030	18470	18470	18470	18470	0
30	20241010	184000	628627030	18470	18470	18470	18470	0
31	20241010	183900	628627030	18470	18470	18470	18470	0
32	20241010	183800	628627030	18470	18470	18470	18470	875
33	20241010	183700	628627030	18470	18470	18470	18470	0
34	20241010	183600	628627030	18470	18470	18470	18470	0
35	20241010	183500	628627030	18470	18470	18470	18470	0
36	20241010	183400	628627030	18470	18470	18470	18470	0
37	20241010	183300	628627030	18470	18470	18470	18470	0
38	20241010	183200	628627030	18470	18470	18470	18470	0
39	20241010	183100	628627030	18470	18470	18470	18470	0
40	20241010	183000	628627030	18470	18470	18470	18470	0
41	20241010	182900	628627030	18470	18470	18470	18470	0
42	20241010	182800	628627030	18470	18470	18470	18470	0
43	20241010	182700	628627030	18470	18470	18470	18470	0
44	20241010	182600	628627030	18470	18470	18470	18470	0
45	20241010	182500	628627030	18470	18470	18470	18470	0
46	20241010	182400	628627030	18470	18470	18470	18470	0
47	20241010	182300	628627030	18470	18470	18470	18470	0
48	20241010	182200	628627030	18470	18470	18470	18470	0
49	20241010	182100	628627030	18470	18470	18470	18470	0
50	20241010	182000	628627030	18470	18470	18470	18470	0
51	20241010	181900	628627030	18470	18470	18470	18470	0
52	20241010	181800	628627030	18470	18470	18470	18470	0
53	20241010	181700	628627030	18470	18470	18470	18470	0
54	20241010	181600	628627030	18470	18470	18470	18470	0
55	20241010	181500	628627030	18470	18470	18470	18470	0
56	20241010	181400	628627030	18470	18470	18470	18470	0
57	20241010	181300	628627030	18470	18470	18470	18470	0
58	20241010	181200	628627030	18470	18470	18470	18470	0
59	20241010	181100	628627030	18470	18470	18470	18470	0
60	20241010	181000	628627030	18470	18470	18470	18470	0
61	20241010	180900	628627030	18470	18470	18470	18470	0
62	20241010	180800	628627030	18470	18470	18470	18470	875
63	20241010	180700	628627030	18470	18470	18470	18470	0
64	20241010	180600	628627030	18470	18470	18470	18470	0
65	20241010	180500	628627030	18470	18470	18470	18470	0
66	20241010	180400	628627030	18470	18470	18470	18470	0
67	20241010	180300	628627030	18470	18470	18470	18470	0
68	20241010	180200	628627030	18470	18470	18470	18470	0
69	20241010	180100	628627030	18470	18470	18470	18470	0
70	20241010	180000	628627030	18470	18470	18470	18470	0
71	20241010	175900	628627030	18470	18470	18470	18470	0
72	20241010	175800	628627030	18470	18470	18470	18470	0
73	20241010	175700	628627030	18470	18470	18470	18470	0
74	20241010	175600	628627030	18470	18470	18470	18470	0
75	20241010	175500	628627030	18470	18470	18470	18470	0
76	20241010	175400	628627030	18470	18470	18470	18470	0
77	20241010	175300	628627030	18470	18470	18470	18470	0
78	20241010	175200	628627030	18470	18470	18470	18470	0
79	20241010	175100	628627030	18470	18470	18470	18470	0
80	20241010	175000	628627030	18470	18470	18470	18470	0
81	20241010	174900	628627030	18470	18470	18470	18470	0
82	20241010	174800	628627030	18470	18470	18470	18470	0
83	20241010	174700	628627030	18470	18470	18470	18470	0
84	20241010	174600	628627030	18470	18470	18470	18470	0
85	20241010	174500	628627030	18470	18470	18470	18470	0
86	20241010	174400	628627030	18470	18470	18470	18470	0
87	20241010	174300	628627030	18470	18470	18470	18470	0
88	20241010	174200	628627030	18470	18470	18470	18470	0
89	20241010	174100	628627030	18470	18470	18470	18470	0
90	20241010	174000	628627030	18470	18470	18470	18470	0
91	20241010	173900	628627030	18470	18470	18470	18470	0
92	20241010	173800	628627030	18470	18470	18470	18470	875
93	20241010	173700	628627030	18470	18470	18470	18470	0
94	20241010	173600	628627030	18470	18470	18470	18470	0
95	20241010	173500	628627030	18470	18470	18470	18470	0
96	20241010	173400	628627030	18470	18470	18470	18470	0
97	20241010	173300	628627030	18470	18470	18470	18470	0
98	20241010	173200	628627030	18470	18470	18470	18470	0
99	20241010	173100	628627030	18470	18470	18470	18470	0
100	20241010	173000	628627030	18470	18470	18470	18470	0
101	20241010	172900	628627030	18470	18470	18470	18470	0
102	20241010	172800	628627030	18470	18470	18470	18470	0
103	20241010	172700	628627030	18470	18470	18470	18470	0
104	20241010	172600	628627030	18470	18470	18470	18470	0
105	20241010	172500	628627030	18470	18470	18470	18470	0
106	20241010	172400	628627030	18470	18470	18470	18470	0
107	20241010	172300	628627030	18470	18470	18470	18470	0
108	20241010	172200	628627030	18470	18470	18470	18470	0
109	20241010	172100	628627030	18470	18470	18470	18470	0
110	20241010	172000	628627030	18470	18470	18470	18470	0
111	20241010	171900	628627030	18470	18470	18470	18470	0
112	20241010	171800	628627030	18470	18470	18470	18470	0
113	20241010	171700	628627030	18470	18470	18470	18470	0
114	20241010	171600	628627030	18470	18470	18470	18470	0
115	20241010	171500	628627030	18470	18470	18470	18470	0
116	20241010	171400	628627030	18470	18470	18470	18470	0
117	20241010	171300	628627030	18470	18470	18470	18470	0
118	20241010	171200	628627030	18470	18470	18470	18470	0
119	20241010	171100	628627030	18470	18470	18470	18470	0
120	20241010	171000	628627030	18470	18470	18470	18470	0
121	20241010	170900	628627030	18470	18470	18470	18470	0
122	20241010	170800	628627030	18470	18470	18470	18470	875
123	20241010	170700	628627030	18470	18470	18470	18470	0
124	20241010	170600	628627030	18470	18470	18470	18470	0
125	20241010	170500	628627030	18470	18470	18470	18470	0
126	20241010	170400	628627030	18470	18470	18470	18470	0
127	20241010	170300	628627030	18470	18470	18470	18470	0
128	20241010	170200	628627030	18470	18470	18470	18470	0
129	20241010	170100	628627030	18470	18470	18470	18470	0
130	20241010	170000	628627030	18470	18470	18470	18470	0
131	20241010	165900	628627030	18470	18470	18470	18470	0
132	20241010	165800	628627030	18470	18470	18470	18470	0
133	20241010	165700	628627030	18470	18470	18470	18470	0
134	20241010	165600	628627030	18470	18470	18470	18470	0
135	20241010	165500	628627030	18470	18470	18470	18470	0
136	20241010	165400	628627030	18470	18470	18470	18470	0
137	20241010	165300	628627030	18470	18470	18470	18470	0
138	20241010	165200	628627030	18470	18470	18470	18470	0
139	20241010	165100	628627030	18470	18470	18470	18470	0
140	20241010	165000	628627030	18470	18470	18470	18470	0
141	20241010	164900	628627030	18470	18470	18470	18470	0
142	20241010	164800	628627030	18470	18470	18470	18470	0
143	20241010	164700	628627030	18470	18470	18470	18470	0
144	20241010	164600	628627030	18470	18470	18470	18470	0
145	20241010	164500	628627030	18470	18470	18470	18470	0
146	20241010	164400	628627030	18470	18470	18470	18470	0
147	20241010	164300	628627030	18470	18470	18470	18470	0
148	20241010	164200	628627030	18470	18470	18470	18470	0
149	20241010	164100	628627030	18470	18470	18470	18470	0
150	20241010	164000	628627030	18470	18470	18470	18470	0
151	20241010	163900	628627030	18470	18470	18470	18470	0
152	20241010	163800	628627030	18470	18470	18470	18470	875
153	20241010	163700	628627030	18470	18470	18470	18470	0
154	20241010	163600	628627030	18470	18470	18470	18470	0
155	20241010	163500	628627030	18470	18470	18470	18470	0
156	20241010	163400	628627030	18470	18470	18470	18470	0
157	20241010	163300	628627030	18470	18470	18470	18470	0
158	20241010	163200	628627030	18470	18470	18470	18470	0
159	20241010	163100	628627030	18470	18470	18470	18470	0
160	20241010	163000	628627030	18470	18470	18470	18470	0
161	20241010	162900	628627030	18470	18470	18470	18470	0
162	20241010	162800	628627030	18470	18470	18470	18470	0
163	20241010	162700	628627030	18470	18470	18470	18470	0
164	20241010	162600	628627030	18470	18470	18470	18470	0
165	20241010	162500	628627030	18470	18470	18470	18470	0
166	20241010	162400	628627030	18470	18470	18470	18470	0
167	20241010	162300	628627030	18470	18470	18470	18470	0
168	20241010	162200	628627030	18470	18470	18470	18470	0
169	20241010	162100	628627030	18470	18470	18470	18470	0
170	20241010	162000	628627030	18470	18470	18470	18470	0
171	20241010	161900	628627030	18470	18470	18470	18470	0
172	20241010	161800	628627030	18470	18470	18470	18470	0
173	20241010	161700	628627030	18470	18470	18470	18470	0
174	20241010	161600	628627030	18470	18470	18470	18470	0
175	20241010	161500	628627030	18470	18470	18470	18470	0
176	20241010	161400	628627030	18470	18470	18470	18470	0
177	20241010	161300	628627030	18470	18470	18470	18470	0
178	20241010	161200	628627030	18470	18470	18470	18470	0
179	20241010	161100	628627030	18470	18470	18470	18470	0
180	20241010	161000	628627030	18470	18470	18470	18470	0
181	20241010	160900	628627030	18470	18470	18470	18470	0
182	20241010	160800	628627030	18470	18470	18470	18470	875
183	20241010	160700	628627030	18470	18470	18470	18470	0
184	20241010	160600	628627030	18470	18470	18470	18470	0
185	20241010	160500	628627030	18470	18470	18470	18470	0
186	20241010	160400	628627030	18470	18470	18470	18470	0
187	20241010	160300	628627030	18470	18470	18470	18470	0
188	20241010	160200	628627030	18470	18470	18470	18470	0
189	20241010	160100	628627030	18470	18470	18470	18470	0
190	20241010	160000	628627030	18470	18470	18470	18470	0
191	20241010	155900	628627030	18470	18470	18470	18470	0
192	20241010	155800	628627030	18470	18470	18470	18470	0
193	20241010	155700	628627030	18470	18470	18470	18470	0
194	20241010	155600	628627030	18470	18470	18470	18470	0
195	20241010	155500	628627030	18470	18470	18470	18470	0
196	20241010	155400	628627030	18470	18470	18470	18470	0
197	20241010	155300	628627030	18470	18470	18470	18470	0
198	20241010	155200	628627030	18470	18470	18470	18470	0
199	20241010	155100	628627030	18470	18470	18470	18470	0
200	20241010	155000	628627030	18470	18470	18470	18470	0
201	20241010	154900	628627030	18470	18470	18470	18470	0
202	20241010	154800	628627030	18470	18470	18470	18470	0
203	20241010	154700	628627030	18470	18470	18470	18470	0
204	20241010	154600	628627030	18470	18470	18470	18470	0
205	20241010	154500	628627030	18470	18470	18470	18470	0
206	20241010	154400	628627030	18470	18470	18470	18470	0
207	20241010	154300	628627030	18470	18470	18470	18470	0
208	20241010	154200	628627030	18470	18470	18470	18470	0
209	20241010	154100	628627030	18470	18470	18470	18470	0
210	20241010	154000	628627030	18470	18470	18470	18470	0
211	20241010	153900	628627030	18470	18470	18470	18470	0
212	20241010	153800	628627030	18470	18470	18470	18470	875
213	20241010	153700	628627030	18470	18470	18470	18470	0
214	20241010	153600	628627030	18470	18470	18470	18470	0
215	20241010	153500	628627030	18470	18470	18470	18470	0
216	20241010	153400	628627030	18470	18470	18470	18470	0
217	20241010	153300	628627030	18470	18470	18470	18470	0
218	20241010	153200	628627030	18470	18470	18470	18470	0
219	20241010	153100	628627030	18470	18470	18470	18470	0
220	20241010	153000	628627030	18470	18470	18470	18470	875
221	20241010	152900	612465780	18460	18460	18460	18460	0
222	20241010	152800	612465780	18460	18460	18460	18460	0
223	20241010	152700	612465780	18460	18460	18460	18460	0
224	20241010	152600	612465780	18460	18460	18460	18460	0
225	20241010	152500	612465780	18460	18460	18460	18460	0
226	20241010	152400	612465780	18460	18460	18460	18460	0
227	20241010	152300	612465780	18460	18460	18460	18460	0
228	20241010	152200	612465780	18460	18460	18460	18460	0
229	20241010	152100	612465780	18460	18460	18460	18460	0
230	20241010	152000	612465780	18460	18460	18460	18460	0
231	20241010	151900	612465780	18460	18460	18460	18450	3
232	20241010	151800	612410410	18460	18430	18460	18430	2
233	20241010	151700	612373520	18420	18450	18450	18420	1084
234	20241010	151600	592395660	18430	18460	18460	18420	1929
235	20241010	151500	556834830	18460	18490	18500	18460	143
236	20241010	151400	554189400	18500	18480	18520	18480	338
237	20241010	151300	547933710	18500	18500	18500	18500	0
238	20241010	151200	547933710	18500	18480	18500	18480	602
239	20241010	151100	536796830	18500	18470	18500	18470	301
240	20241010	151000	531234250	18470	18450	18470	18450	25
241	20241010	150900	530772530	18460	18460	18460	18460	157
242	20241010	150800	527874310	18460	18460	18460	18460	9
243	20241010	150700	527708170	18470	18470	18470	18470	0
244	20241010	150600	527708170	18470	18470	18470	18450	6
245	20241010	150500	527597420	18470	18470	18470	18470	131
246	20241010	150400	525177850	18470	18480	18480	18470	114
247	20241010	150300	523071220	18500	18490	18500	18490	53
248	20241010	150200	522091230	18500	18500	18500	18490	52
249	20241010	150100	521129280	18500	18500	18500	18490	109
250	20241010	150000	519112790	18520	18480	18530	18480	539
251	20241010	145900	509129900	18470	18480	18480	18470	4
252	20241010	145800	509055990	18480	18480	18500	18480	405
253	20241010	145700	501563610	18500	18470	18500	18470	102
254	20241010	145600	499677670	18490	18460	18490	18450	360
255	20241010	145500	493028860	18460	18460	18460	18460	6
256	20241010	145400	492918100	18460	18460	18460	18460	61
257	20241010	145300	491792040	18460	18460	18460	18460	60
258	20241010	145200	490684440	18460	18460	18460	18460	2
259	20241010	145100	490647520	18460	18450	18460	18450	7
260	20241010	145000	490518330	18460	18460	18460	18460	2
261	20241010	144900	490481410	18460	18450	18460	18450	584
262	20241010	144800	479704210	18440	18440	18440	18440	3
263	20241010	144700	479648890	18440	18440	18450	18440	173
264	20241010	144600	476457940	18440	18440	18440	18440	63
265	20241010	144500	475296220	18440	18440	18440	18440	36
266	20241010	144400	474632380	18440	18430	18440	18430	14
267	20241010	144300	474374260	18440	18440	18440	18440	0
268	20241010	144200	474374260	18440	18440	18440	18440	96
269	20241010	144100	472604020	18450	18450	18450	18450	392
270	20241010	144000	465371620	18450	18460	18460	18450	5
271	20241010	143900	465279360	18450	18450	18450	18450	62
272	20241010	143800	464135460	18450	18450	18450	18450	3
273	20241010	143700	464080110	18450	18450	18450	18450	6
274	20241010	143600	463969410	18450	18450	18450	18450	170
275	20241010	143500	460832910	18450	18460	18460	18450	25
276	20241010	143400	460371440	18460	18460	18460	18460	80
277	20241010	143300	458894640	18450	18450	18450	18450	7
278	20241010	143200	458765490	18460	18460	18460	18460	6
279	20241010	143100	458654730	18460	18460	18460	18460	0
280	20241010	143000	458654730	18460	18450	18460	18450	97
281	20241010	142900	456864200	18450	18450	18450	18450	3
282	20241010	142800	456808850	18460	18460	18460	18460	0
283	20241010	142700	456808850	18460	18460	18460	18460	75
284	20241010	142600	455424350	18460	18460	18460	18460	12
285	20241010	142500	455202830	18450	18450	18450	18440	97
286	20241010	142400	453413800	18450	18450	18450	18450	0
287	20241010	142300	453413800	18450	18450	18450	18450	25
288	20241010	142200	452952550	18450	18450	18450	18440	75
289	20241010	142100	451568820	18450	18450	18450	18450	2
290	20241010	142000	451531920	18450	18450	18450	18450	2
291	20241010	141900	451495020	18450	18450	18450	18450	83
292	20241010	141800	449963670	18450	18440	18450	18440	60
293	20241010	141700	448856760	18440	18440	18440	18440	20
294	20241010	141600	448487960	18440	18440	18440	18440	20
295	20241010	141500	448119160	18450	18440	18450	18440	103
296	20241010	141400	446218830	18430	18430	18430	18430	20
297	20241010	141300	445850230	18430	18440	18440	18430	27
298	20241010	141200	445352540	18440	18440	18440	18440	84
299	20241010	141100	443803580	18440	18430	18440	18430	28
300	20241010	141000	443287440	18430	18440	18440	18430	12
301	20241010	140900	443066170	18440	18440	18440	18440	24
302	20241010	140800	442623610	18440	18440	18440	18440	79
303	20241010	140700	441166850	18440	18440	18450	18440	20
304	20241010	140600	440798030	18430	18440	18450	18430	31
305	20241010	140500	440226440	18440	18440	18440	18430	80
306	20241010	140400	438751330	18450	18430	18450	18430	20
307	20241010	140300	438382600	18430	18430	18430	18430	21
308	20241010	140200	437995570	18440	18430	18470	18430	520
309	20241010	140100	428392000	18430	18430	18450	18430	598
310	20241010	140000	417360480	18430	18430	18430	18430	343
311	20241010	135900	411038990	18430	18430	18430	18430	54
312	20241010	135800	410043770	18430	18450	18450	18430	909
313	20241010	135700	393280510	18450	18450	18450	18450	18
314	20241010	135600	392948410	18450	18450	18450	18450	18
315	20241010	135500	392616310	18450	18450	18450	18450	86
316	20241010	135400	391029610	18460	18460	18460	18460	21
317	20241010	135300	390641950	18450	18450	18450	18450	17
318	20241010	135200	390328300	18450	18450	18450	18450	127
319	20241010	135100	387985150	18450	18450	18450	18450	79
320	20241010	135000	386527600	18450	18450	18450	18450	18
321	20241010	134900	386195500	18450	18450	18450	18450	18
322	20241010	134800	385863400	18450	18450	18450	18450	18
323	20241010	134700	385531300	18500	18450	18500	18450	1319
324	20241010	134600	361138990	18450	18450	18450	18450	17
325	20241010	134500	360825340	18450	18460	18460	18450	674
326	20241010	134400	348383390	18460	18470	18470	18460	82
327	20241010	134300	346869650	18460	18460	18460	18460	18
328	20241010	134200	346537370	18480	18470	18480	18470	348
329	20241010	134100	340106810	18470	18470	18500	18470	1252
330	20241010	134000	316958030	18470	18470	18470	18470	4
331	20241010	133900	316884150	18480	18470	18500	18470	63
332	20241010	133800	315720180	18490	18490	18490	18490	67
333	20241010	133700	314481350	18490	18490	18490	18490	108
334	20241010	133600	312484430	18490	18480	18500	18480	77
335	20241010	133500	311061430	18480	18480	18480	18480	4
336	20241010	133400	310987510	18480	18480	18480	18480	6
337	20241010	133300	310876630	18470	18490	18490	18470	114
338	20241010	133200	308769010	18470	18480	18480	18470	11
339	20241010	133100	308565810	18480	18480	18480	18480	60
340	20241010	133000	307457010	18480	18480	18480	18480	5
341	20241010	132900	307364610	18480	18480	18480	18480	34
342	20241010	132800	306736290	18480	18480	18480	18480	0
343	20241010	132700	306736290	18480	18480	18480	18480	26
344	20241010	132600	306255810	18480	18480	18480	18480	19
345	20241010	132500	305904690	18480	18480	18480	18480	60
346	20241010	132400	304795890	18480	18480	18480	18480	0
347	20241010	132300	304795890	18480	18470	18480	18470	9
348	20241010	132200	304629610	18480	18480	18480	18480	76
349	20241010	132100	303225130	18470	18470	18470	18470	13
350	20241010	132000	302985020	18470	18480	18480	18470	65
351	20241010	131900	301784420	18470	18470	18470	18470	0
352	20241010	131800	301784420	18470	18490	18490	18470	233
353	20241010	131700	297476530	18490	18490	18490	18490	120
354	20241010	131600	295257730	18490	18490	18490	18490	4
355	20241010	131500	295183770	18490	18490	18490	18490	0
356	20241010	131400	295183770	18490	18490	18490	18490	73
357	20241010	131300	293834000	18490	18490	18490	18490	2
358	20241010	131200	293797020	18490	18490	18490	18490	4
359	20241010	131100	293723060	18500	18500	18500	18500	0
360	20241010	131000	293723060	18500	18500	18500	18500	101
361	20241010	130900	291854560	18490	18490	18490	18490	4
362	20241010	130800	291780600	18500	18500	18500	18500	95
363	20241010	130700	290023100	18520	18520	18520	18520	0
364	20241010	130600	290023100	18520	18490	18520	18490	14
365	20241010	130500	289764130	18490	18490	18490	18490	4
366	20241010	130400	289690170	18490	18490	18490	18490	0
367	20241010	130300	289690170	18490	18490	18490	18490	178
368	20241010	130200	286398950	18490	18480	18490	18480	104
369	20241010	130100	284476030	18480	18480	18480	18480	12
370	20241010	130000	284254270	18490	18490	18490	18490	26
371	20241010	125900	283773530	18490	18490	18490	18490	7
372	20241010	125800	283644100	18480	18480	18480	18480	4
373	20241010	125700	283570180	18490	18490	18490	18490	120
374	20241010	125600	281351380	18490	18490	18490	18490	0
375	20241010	125500	281351380	18490	18480	18490	18480	5
376	20241010	125400	281258970	18480	18480	18480	18480	1
377	20241010	125300	281240490	18490	18490	18490	18490	1
378	20241010	125200	281222000	18490	18490	18490	18490	95
379	20241010	125100	279465450	18490	18480	18490	18480	105
380	20241010	125000	277525000	18500	18500	18500	18500	0
381	20241010	124900	277525000	18500	18500	18500	18500	1
382	20241010	124800	277506500	18480	18480	18480	18480	4
383	20241010	124700	277432580	18480	18480	18480	18480	58
384	20241010	124600	276360740	18480	18490	18490	18480	5
385	20241010	124500	276268320	18470	18470	18470	18470	9
386	20241010	124400	276102090	18470	18470	18470	18470	203
387	20241010	124300	272352680	18470	18470	18470	18470	0
388	20241010	124200	272352680	18470	18470	18470	18470	14
389	20241010	124100	272094100	18460	18460	18460	18460	4
390	20241010	124000	272020260	18460	18460	18460	18460	0
391	20241010	123900	272020260	18460	18460	18460	18460	75
392	20241010	123800	270635760	18460	18460	18460	18460	0
393	20241010	123700	270635760	18460	18460	18460	18460	4
394	20241010	123600	270561920	18460	18460	18460	18460	60
395	20241010	123500	269454320	18460	18460	18460	18460	2
396	20241010	123400	269417400	18460	18460	18460	18460	0
397	20241010	123300	269417400	18460	18460	18470	18460	76
398	20241010	123200	268014380	18460	18460	18460	18460	0
399	20241010	123100	268014380	18460	18460	18460	18460	0
400	20241010	123000	268014380	18460	18460	18460	18460	4
401	20241010	122900	267940540	18460	18460	18460	18460	164
402	20241010	122800	264913100	18460	18460	18460	18460	32
403	20241010	122700	264322380	18460	18460	18460	18460	26
404	20241010	122600	263842420	18460	18460	18470	18460	422
405	20241010	122500	256051500	18460	18470	18470	18460	123
406	20241010	122400	253779910	18460	18460	18460	18460	32
407	20241010	122300	253189190	18460	18460	18460	18460	36
408	20241010	122200	252524630	18460	18470	18470	18460	75
409	20241010	122100	251139480	18470	18470	18470	18470	38
410	20241010	122000	250437620	18460	18460	18460	18460	31
411	20241010	121900	249865360	18460	18480	18510	18460	71
412	20241010	121800	248552930	18470	18470	18470	18470	55
413	20241010	121700	247537080	18460	18460	18470	18460	26
414	20241010	121600	247057090	18460	18460	18460	18460	97
415	20241010	121500	245266470	18460	18460	18460	18460	32
416	20241010	121400	244675750	18460	18460	18460	18460	32
417	20241010	121300	244085030	18460	18460	18460	18460	33
418	20241010	121200	243475850	18460	18470	18470	18460	93
419	20241010	121100	241759000	18470	18470	18470	18470	41
420	20241010	121000	241001730	18460	18460	18460	18460	31
421	20241010	120900	240429470	18460	18460	18460	18460	98
422	20241010	120800	238620390	18470	18470	18470	18470	12
423	20241010	120700	238398750	18480	18470	18480	18470	104
424	20241010	120600	236477860	18460	18460	18460	18460	32
425	20241010	120500	235887140	18460	18470	18480	18460	27
426	20241010	120400	235388480	18470	18470	18470	18470	31
427	20241010	120300	234815910	18470	18500	18500	18470	384
428	20241010	120200	227712610	18500	18500	18500	18500	96
429	20241010	120100	225936610	18500	18510	18510	18500	290
430	20241010	120000	220568970	18510	18510	18510	18510	31
431	20241010	115900	219995160	18510	18520	18520	18510	108
432	20241010	115800	217995100	18520	18520	18520	18520	5
433	20241010	115700	217902500	18510	18510	18510	18510	1
434	20241010	115600	217883990	18510	18520	18520	18510	215
435	20241010	115500	213902330	18520	18520	18520	18520	64
436	20241010	115400	212717050	18520	18520	18520	18520	40
437	20241010	115300	211976250	18520	18520	18520	18520	1
438	20241010	115200	211957730	18520	18520	18520	18520	110
439	20241010	115100	209920530	18520	18520	18520	18520	4
440	20241010	115000	209846450	18530	18530	18530	18530	6
441	20241010	114900	209735270	18520	18520	18520	18520	0
442	20241010	114800	209735270	18520	18520	18520	18520	64
443	20241010	114700	208549990	18520	18520	18520	18520	0
444	20241010	114600	208549990	18520	18520	18520	18520	1
445	20241010	114500	208531470	18520	18520	18520	18520	60
446	20241010	114400	207420270	18520	18520	18520	18520	4
447	20241010	114300	207346190	18520	18520	18520	18520	0
448	20241010	114200	207346190	18520	18520	18520	18520	0
449	20241010	114100	207346190	18520	18520	18520	18520	64
450	20241010	114000	206160910	18520	18520	18520	18520	5
451	20241010	113900	206068310	18520	18520	18520	18520	1
452	20241010	113800	206049790	18520	18520	18520	18520	281
453	20241010	113700	200845670	18520	18520	18520	18520	4
454	20241010	113600	200771590	18530	18530	18530	18530	1
455	20241010	113500	200753060	18520	18520	18520	18520	60
456	20241010	113400	199641860	18520	18520	18520	18520	4
457	20241010	113300	199567780	18530	18530	18530	18530	0
458	20241010	113200	199567780	18530	18530	18530	18530	42
459	20241010	113100	198789520	18530	18530	18530	18530	60
460	20241010	113000	197677720	18530	18540	18540	18530	18
461	20241010	112900	197344170	18550	18550	18550	18550	0
462	20241010	112800	197344170	18550	18530	18550	18530	86
463	20241010	112700	195750570	18520	18520	18520	18520	4
464	20241010	112600	195676490	18520	18520	18520	18520	11
465	20241010	112500	195472770	18520	18520	18520	18520	0
466	20241010	112400	195472770	18520	18530	18530	18520	323
467	20241010	112300	189490070	18520	18520	18520	18520	5
468	20241010	112200	189397470	18520	18520	18520	18520	331
469	20241010	112100	183267350	18530	18530	18530	18530	0
470	20241010	112000	183267350	18530	18510	18530	18510	25
471	20241010	111900	182804380	18520	18520	18520	18520	201
472	20241010	111800	179081860	18510	18520	18520	18510	41
473	20241010	111700	178322550	18520	18520	18520	18520	200
474	20241010	111600	174618550	18520	18520	18520	18510	116
475	20241010	111500	172470270	18510	18510	18510	18510	0
476	20241010	111400	172470270	18510	18510	18510	18510	60
477	20241010	111300	171359670	18510	18510	18510	18510	4
478	20241010	111200	171285630	18510	18510	18510	18510	55
479	20241010	111100	170267580	18510	18510	18510	18510	5
480	20241010	111000	170175030	18510	18510	18510	18510	5
481	20241010	110900	170082480	18500	18500	18500	18500	194
482	20241010	110800	166493480	18500	18500	18500	18500	1
483	20241010	110700	166474980	18500	18500	18500	18500	1
484	20241010	110600	166456480	18500	18490	18500	18490	5
485	20241010	110500	166364020	18500	18490	18500	18490	54
486	20241010	110400	165365510	18490	18490	18490	18490	105
487	20241010	110300	163424060	18490	18490	18490	18490	0
488	20241010	110200	163424060	18490	18490	18490	18490	4
489	20241010	110100	163350100	18490	18490	18490	18490	47
490	20241010	110000	162481070	18480	18490	18490	18480	87
491	20241010	105900	160873080	18480	18480	18480	18480	0
492	20241010	105800	160873080	18480	18480	18480	18480	4
493	20241010	105700	160799160	18480	18480	18480	18480	124
494	20241010	105600	158507640	18480	18480	18480	18480	0
495	20241010	105500	158507640	18480	18480	18480	18480	4
496	20241010	105400	158433720	18490	18490	18490	18490	60
497	20241010	105300	157324320	18490	18480	18490	18480	74
498	20241010	105200	155956790	18470	18470	18470	18470	0
499	20241010	105100	155956790	18470	18470	18470	18470	4
500	20241010	105000	155882910	18480	18470	18490	18470	8
501	20241010	104900	155735030	18460	18460	18460	18460	0
502	20241010	104800	155735030	18460	18460	18460	18460	4
503	20241010	104700	155661190	18490	18490	18500	18490	4
504	20241010	104600	155587220	18490	18470	18490	18470	336
505	20241010	104500	149379100	18470	18470	18470	18470	10
506	20241010	104400	149194400	18460	18470	18470	18460	8
507	20241010	104300	149046680	18460	18460	18460	18460	60
508	20241010	104200	147939080	18460	18450	18460	18450	4
509	20241010	104100	147865270	18450	18450	18450	18450	4
510	20241010	104000	147791470	18450	18450	18450	18450	60
511	20241010	103900	146684470	18450	18450	18450	18450	0
512	20241010	103800	146684470	18450	18450	18450	18450	0
513	20241010	103700	146684470	18450	18490	18490	18450	5
514	20241010	103600	146592180	18460	18460	18460	18460	1
515	20241010	103500	146573720	18480	18440	18480	18440	213
516	20241010	103400	142644540	18430	18430	18430	18430	4
517	20241010	103300	142570820	18440	18430	18440	18430	27
518	20241010	103200	142073180	18440	18440	18440	18440	6
519	20241010	103100	141962540	18440	18440	18440	18440	1
520	20241010	103000	141944100	18430	18450	18450	18430	37
521	20241010	102900	141261820	18450	18450	18450	18450	11
522	20241010	102800	141058870	18440	18440	18440	18440	0
523	20241010	102700	141058870	18440	18440	18440	18440	75
524	20241010	102600	139675870	18440	18450	18450	18440	22
525	20241010	102500	139270040	18420	18430	18430	18420	92
526	20241010	102400	137575390	18410	18430	18430	18410	814
527	20241010	102300	122579110	18440	18440	18440	18440	213
528	20241010	102200	118651390	18440	18440	18450	18440	72
529	20241010	102100	117323700	18440	18440	18440	18440	17
530	20241010	102000	117010220	18470	18470	18470	18470	0
531	20241010	101900	117010220	18470	18460	18500	18460	102
532	20241010	101800	115124130	18500	18460	18500	18460	11
533	20241010	101700	114920950	18460	18450	18460	18450	39
534	20241010	101600	114201390	18450	18450	18450	18450	64
535	20241010	101500	113020590	18450	18450	18450	18450	0
536	20241010	101400	113020590	18450	18450	18450	18450	140
537	20241010	101300	110437590	18440	18440	18440	18440	64
538	20241010	101200	109257430	18440	18440	18440	18440	1
539	20241010	101100	109238990	18440	18440	18440	18440	176
540	20241010	101000	105993550	18440	18440	18440	18440	0
541	20241010	100900	105993550	18440	18440	18440	18440	64
542	20241010	100800	104813390	18440	18440	18440	18440	0
543	20241010	100700	104813390	18440	18440	18440	18440	31
544	20241010	100600	104241750	18440	18440	18440	18440	33
545	20241010	100500	103633230	18440	18440	18440	18440	0
546	20241010	100400	103633230	18440	18440	18440	18440	111
547	20241010	100300	101586390	18430	18430	18430	18430	20
548	20241010	100200	101217790	18430	18430	18430	18430	64
549	20241010	100100	100038270	18440	18440	18440	18440	0
550	20241010	100000	100038270	18440	18440	18440	18440	103
551	20241010	095900	98138950	18430	18430	18430	18430	64
552	20241010	095800	96959430	18430	18430	18430	18430	0
553	20241010	095700	96959430	18430	18430	18430	18430	0
554	20241010	095600	96959430	18430	18420	18430	18420	263
555	20241010	095500	92113980	18430	18430	18430	18430	94
556	20241010	095400	90381560	18430	18430	18430	18430	0
557	20241010	095300	90381560	18430	18430	18430	18430	8
558	20241010	095200	90234120	18430	18430	18430	18430	61
559	20241010	095100	89109890	18450	18440	18450	18440	21
560	20241010	095000	88722640	18450	18450	18450	18450	0
561	20241010	094900	88722640	18450	18440	18450	18440	122
562	20241010	094800	86472950	18440	18440	18440	18440	12
563	20241010	094700	86251670	18450	18440	18450	18440	3
564	20241010	094600	86196330	18430	18430	18430	18430	90
565	20241010	094500	84537630	18430	18430	18430	18430	189
566	20241010	094400	81054360	18440	18440	18440	18440	0
567	20241010	094300	81054360	18440	18420	18440	18420	338
568	20241010	094200	74822860	18420	18410	18420	18410	249
569	20241010	094100	70238730	18420	18410	18420	18410	296
570	20241010	094000	64786470	18420	18420	18420	18410	154
571	20241010	093900	61950320	18430	18440	18440	18420	336
572	20241010	093800	55758770	18440	18440	18440	18440	0
573	20241010	093700	55758770	18440	18400	18440	18400	150
574	20241010	093600	52998720	18400	18400	18410	18400	274
575	20241010	093500	47956120	18400	18440	18490	18400	351
576	20241010	093400	41491160	18410	18410	18410	18410	0
577	20241010	093300	41491160	18410	18480	18480	18410	307
578	20241010	093200	35831270	18450	18500	18500	18450	5
579	20241010	093100	35738920	18500	18460	18500	18460	2
580	20241010	093000	35701960	18510	18460	18510	18450	111
581	20241010	092900	33650880	18480	18460	18480	18460	101
582	20241010	092800	31785410	18470	18450	18470	18450	2
583	20241010	092700	31748490	18440	18440	18440	18440	5
584	20241010	092600	31656290	18450	18440	18450	18440	113
585	20241010	092500	29571450	18430	18440	18450	18430	136
586	20241010	092400	27063650	18450	18430	18450	18430	2
587	20241010	092300	27026770	18430	18500	18500	18430	231
588	20241010	092200	22759060	18490	18490	18490	18480	83
589	20241010	092100	21224420	18490	18500	18500	18490	58
590	20241010	092000	20151750	18500	18500	18500	18500	10
591	20241010	091900	19966750	18490	18490	18490	18490	0
592	20241010	091800	19966750	18490	18520	18520	18490	146
593	20241010	091700	17265800	18520	18680	18680	18520	18
594	20241010	091600	16932160	18540	18540	18540	18540	0
595	20241010	091500	16932160	18540	18680	18680	18530	105
596	20241010	091400	14971340	18680	18540	18680	18490	190
597	20241010	091300	11450360	18540	18540	18540	18540	96
598	20241010	091200	9670520	18540	18540	18540	18540	50
599	20241010	091100	8743520	18540	18540	18540	18540	0
600	20241010	091000	8743520	18540	18550	18550	18540	88
601	20241010	090900	7111790	18560	18560	18690	18550	167
602	20241010	090800	4006740	18550	18550	18550	18550	0
603	20241010	090700	4006740	18550	18550	18550	18550	6
604	20241010	090600	3895440	18550	18550	18550	18550	1
605	20241010	090500	3876890	18700	18700	18700	18700	1
606	20241010	090400	3858190	18530	18530	18530	18530	0
607	20241010	090300	3858190	18530	18530	18530	18530	0
608	20241010	090200	3858190	18530	18530	18530	18530	0
609	20241010	090100	3858190	18530	18630	18630	18530	138
610	20241010	090000	1289900	18620	18700	18700	18620	69