KissMeData/023590/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190800	307498370	18430	18430	18430	18430	596
3	20241015	190700	307498370	18430	18430	18430	18430	0
4	20241015	190600	307498370	18430	18430	18430	18430	0
5	20241015	190500	307498370	18430	18430	18430	18430	0
6	20241015	190400	307498370	18430	18430	18430	18430	0
7	20241015	190300	307498370	18430	18430	18430	18430	0
8	20241015	190200	307498370	18430	18430	18430	18430	0
9	20241015	190100	307498370	18430	18430	18430	18430	0
10	20241015	190000	307498370	18430	18430	18430	18430	0
11	20241015	185900	307498370	18430	18430	18430	18430	0
12	20241015	185800	307498370	18430	18430	18430	18430	0
13	20241015	185700	307498370	18430	18430	18430	18430	0
14	20241015	185600	307498370	18430	18430	18430	18430	0
15	20241015	185500	307498370	18430	18430	18430	18430	0
16	20241015	185400	307498370	18430	18430	18430	18430	0
17	20241015	185300	307498370	18430	18430	18430	18430	0
18	20241015	185200	307498370	18430	18430	18430	18430	0
19	20241015	185100	307498370	18430	18430	18430	18430	0
20	20241015	185000	307498370	18430	18430	18430	18430	0
21	20241015	184900	307498370	18430	18430	18430	18430	0
22	20241015	184800	307498370	18430	18430	18430	18430	0
23	20241015	184700	307498370	18430	18430	18430	18430	0
24	20241015	184600	307498370	18430	18430	18430	18430	0
25	20241015	184500	307498370	18430	18430	18430	18430	0
26	20241015	184400	307498370	18430	18430	18430	18430	0
27	20241015	184300	307498370	18430	18430	18430	18430	0
28	20241015	184200	307498370	18430	18430	18430	18430	0
29	20241015	184100	307498370	18430	18430	18430	18430	0
30	20241015	184000	307498370	18430	18430	18430	18430	0
31	20241015	183900	307498370	18430	18430	18430	18430	0
32	20241015	183800	307498370	18430	18430	18430	18430	596
33	20241015	183700	307498370	18430	18430	18430	18430	0
34	20241015	183600	307498370	18430	18430	18430	18430	0
35	20241015	183500	307498370	18430	18430	18430	18430	0
36	20241015	183400	307498370	18430	18430	18430	18430	0
37	20241015	183300	307498370	18430	18430	18430	18430	0
38	20241015	183200	307498370	18430	18430	18430	18430	0
39	20241015	183100	307498370	18430	18430	18430	18430	0
40	20241015	183000	307498370	18430	18430	18430	18430	0
41	20241015	182900	307498370	18430	18430	18430	18430	0
42	20241015	182800	307498370	18430	18430	18430	18430	0
43	20241015	182700	307498370	18430	18430	18430	18430	0
44	20241015	182600	307498370	18430	18430	18430	18430	0
45	20241015	182500	307498370	18430	18430	18430	18430	0
46	20241015	182400	307498370	18430	18430	18430	18430	0
47	20241015	182300	307498370	18430	18430	18430	18430	0
48	20241015	182200	307498370	18430	18430	18430	18430	0
49	20241015	182100	307498370	18430	18430	18430	18430	0
50	20241015	182000	307498370	18430	18430	18430	18430	0
51	20241015	181900	307498370	18430	18430	18430	18430	0
52	20241015	181800	307498370	18430	18430	18430	18430	0
53	20241015	181700	307498370	18430	18430	18430	18430	0
54	20241015	181600	307498370	18430	18430	18430	18430	0
55	20241015	181500	307498370	18430	18430	18430	18430	0
56	20241015	181400	307498370	18430	18430	18430	18430	0
57	20241015	181300	307498370	18430	18430	18430	18430	0
58	20241015	181200	307498370	18430	18430	18430	18430	0
59	20241015	181100	307498370	18430	18430	18430	18430	0
60	20241015	181000	307498370	18430	18430	18430	18430	0
61	20241015	180900	307498370	18430	18430	18430	18430	0
62	20241015	180800	307498370	18430	18430	18430	18430	596
63	20241015	180700	307498370	18430	18430	18430	18430	0
64	20241015	180600	307498370	18430	18430	18430	18430	0
65	20241015	180500	307498370	18430	18430	18430	18430	0
66	20241015	180400	307498370	18430	18430	18430	18430	0
67	20241015	180300	307498370	18430	18430	18430	18430	0
68	20241015	180200	307498370	18430	18430	18430	18430	0
69	20241015	180100	307498370	18430	18430	18430	18430	0
70	20241015	180000	307498370	18430	18430	18430	18430	0
71	20241015	175900	307498370	18430	18430	18430	18430	0
72	20241015	175800	307498370	18430	18430	18430	18430	0
73	20241015	175700	307498370	18430	18430	18430	18430	0
74	20241015	175600	307498370	18430	18430	18430	18430	0
75	20241015	175500	307498370	18430	18430	18430	18430	0
76	20241015	175400	307498370	18430	18430	18430	18430	0
77	20241015	175300	307498370	18430	18430	18430	18430	0
78	20241015	175200	307498370	18430	18430	18430	18430	0
79	20241015	175100	307498370	18430	18430	18430	18430	0
80	20241015	175000	307498370	18430	18430	18430	18430	0
81	20241015	174900	307498370	18430	18430	18430	18430	0
82	20241015	174800	307498370	18430	18430	18430	18430	0
83	20241015	174700	307498370	18430	18430	18430	18430	0
84	20241015	174600	307498370	18430	18430	18430	18430	0
85	20241015	174500	307498370	18430	18430	18430	18430	0
86	20241015	174400	307498370	18430	18430	18430	18430	0
87	20241015	174300	307498370	18430	18430	18430	18430	0
88	20241015	174200	307498370	18430	18430	18430	18430	0
89	20241015	174100	307498370	18430	18430	18430	18430	0
90	20241015	174000	307498370	18430	18430	18430	18430	0
91	20241015	173900	307498370	18430	18430	18430	18430	0
92	20241015	173800	307498370	18430	18430	18430	18430	596
93	20241015	173700	307498370	18430	18430	18430	18430	0
94	20241015	173600	307498370	18430	18430	18430	18430	0
95	20241015	173500	307498370	18430	18430	18430	18430	0
96	20241015	173400	307498370	18430	18430	18430	18430	0
97	20241015	173300	307498370	18430	18430	18430	18430	0
98	20241015	173200	307498370	18430	18430	18430	18430	0
99	20241015	173100	307498370	18430	18430	18430	18430	0
100	20241015	173000	307498370	18430	18430	18430	18430	0
101	20241015	172900	307498370	18430	18430	18430	18430	0
102	20241015	172800	307498370	18430	18430	18430	18430	0
103	20241015	172700	307498370	18430	18430	18430	18430	0
104	20241015	172600	307498370	18430	18430	18430	18430	0
105	20241015	172500	307498370	18430	18430	18430	18430	0
106	20241015	172400	307498370	18430	18430	18430	18430	0
107	20241015	172300	307498370	18430	18430	18430	18430	0
108	20241015	172200	307498370	18430	18430	18430	18430	0
109	20241015	172100	307498370	18430	18430	18430	18430	0
110	20241015	172000	307498370	18430	18430	18430	18430	0
111	20241015	171900	307498370	18430	18430	18430	18430	0
112	20241015	171800	307498370	18430	18430	18430	18430	0
113	20241015	171700	307498370	18430	18430	18430	18430	0
114	20241015	171600	307498370	18430	18430	18430	18430	0
115	20241015	171500	307498370	18430	18430	18430	18430	0
116	20241015	171400	307498370	18430	18430	18430	18430	0
117	20241015	171300	307498370	18430	18430	18430	18430	0
118	20241015	171200	307498370	18430	18430	18430	18430	0
119	20241015	171100	307498370	18430	18430	18430	18430	0
120	20241015	171000	307498370	18430	18430	18430	18430	0
121	20241015	170900	307498370	18430	18430	18430	18430	0
122	20241015	170800	307498370	18430	18430	18430	18430	596
123	20241015	170700	307498370	18430	18430	18430	18430	0
124	20241015	170600	307498370	18430	18430	18430	18430	0
125	20241015	170500	307498370	18430	18430	18430	18430	0
126	20241015	170400	307498370	18430	18430	18430	18430	0
127	20241015	170300	307498370	18430	18430	18430	18430	0
128	20241015	170200	307498370	18430	18430	18430	18430	0
129	20241015	170100	307498370	18430	18430	18430	18430	0
130	20241015	170000	307498370	18430	18430	18430	18430	0
131	20241015	165900	307498370	18430	18430	18430	18430	0
132	20241015	165800	307498370	18430	18430	18430	18430	0
133	20241015	165700	307498370	18430	18430	18430	18430	0
134	20241015	165600	307498370	18430	18430	18430	18430	0
135	20241015	165500	307498370	18430	18430	18430	18430	0
136	20241015	165400	307498370	18430	18430	18430	18430	0
137	20241015	165300	307498370	18430	18430	18430	18430	0
138	20241015	165200	307498370	18430	18430	18430	18430	0
139	20241015	165100	307498370	18430	18430	18430	18430	0
140	20241015	165000	307498370	18430	18430	18430	18430	0
141	20241015	164900	307498370	18430	18430	18430	18430	0
142	20241015	164800	307498370	18430	18430	18430	18430	0
143	20241015	164700	307498370	18430	18430	18430	18430	0
144	20241015	164600	307498370	18430	18430	18430	18430	0
145	20241015	164500	307498370	18430	18430	18430	18430	0
146	20241015	164400	307498370	18430	18430	18430	18430	0
147	20241015	164300	307498370	18430	18430	18430	18430	0
148	20241015	164200	307498370	18430	18430	18430	18430	0
149	20241015	164100	307498370	18430	18430	18430	18430	0
150	20241015	164000	307498370	18430	18430	18430	18430	0
151	20241015	163900	307498370	18430	18430	18430	18430	0
152	20241015	163800	307498370	18430	18430	18430	18430	596
153	20241015	163700	307498370	18430	18430	18430	18430	0
154	20241015	163600	307498370	18430	18430	18430	18430	0
155	20241015	163500	307498370	18430	18430	18430	18430	0
156	20241015	163400	307498370	18430	18430	18430	18430	0
157	20241015	163300	307498370	18430	18430	18430	18430	0
158	20241015	163200	307498370	18430	18430	18430	18430	0
159	20241015	163100	307498370	18430	18430	18430	18430	0
160	20241015	163000	307498370	18430	18430	18430	18430	0
161	20241015	162900	307498370	18430	18430	18430	18430	0
162	20241015	162800	307498370	18430	18430	18430	18430	0
163	20241015	162700	307498370	18430	18430	18430	18430	0
164	20241015	162600	307498370	18430	18430	18430	18430	0
165	20241015	162500	307498370	18430	18430	18430	18430	0
166	20241015	162400	307498370	18430	18430	18430	18430	0
167	20241015	162300	307498370	18430	18430	18430	18430	0
168	20241015	162200	307498370	18430	18430	18430	18430	0
169	20241015	162100	307498370	18430	18430	18430	18430	0
170	20241015	162000	307498370	18430	18430	18430	18430	0
171	20241015	161900	307498370	18430	18430	18430	18430	0
172	20241015	161800	307498370	18430	18430	18430	18430	0
173	20241015	161700	307498370	18430	18430	18430	18430	0
174	20241015	161600	307498370	18430	18430	18430	18430	0
175	20241015	161500	307498370	18430	18430	18430	18430	0
176	20241015	161400	307498370	18430	18430	18430	18430	0
177	20241015	161300	307498370	18430	18430	18430	18430	0
178	20241015	161200	307498370	18430	18430	18430	18430	0
179	20241015	161100	307498370	18430	18430	18430	18430	0
180	20241015	161000	307498370	18430	18430	18430	18430	0
181	20241015	160900	307498370	18430	18430	18430	18430	0
182	20241015	160800	307498370	18430	18430	18430	18430	596
183	20241015	160700	307498370	18430	18430	18430	18430	0
184	20241015	160600	307498370	18430	18430	18430	18430	0
185	20241015	160500	307498370	18430	18430	18430	18430	0
186	20241015	160400	307498370	18430	18430	18430	18430	0
187	20241015	160300	307498370	18430	18430	18430	18430	0
188	20241015	160200	307498370	18430	18430	18430	18430	0
189	20241015	160100	307498370	18430	18430	18430	18430	0
190	20241015	160000	307498370	18430	18430	18430	18430	0
191	20241015	155900	307498370	18430	18430	18430	18430	0
192	20241015	155800	307498370	18430	18430	18430	18430	0
193	20241015	155700	307498370	18430	18430	18430	18430	0
194	20241015	155600	307498370	18430	18430	18430	18430	0
195	20241015	155500	307498370	18430	18430	18430	18430	0
196	20241015	155400	307498370	18430	18430	18430	18430	0
197	20241015	155300	307498370	18430	18430	18430	18430	0
198	20241015	155200	307498370	18430	18430	18430	18430	0
199	20241015	155100	307498370	18430	18430	18430	18430	0
200	20241015	155000	307498370	18430	18430	18430	18430	0
201	20241015	154900	307498370	18430	18430	18430	18430	0
202	20241015	154800	307498370	18430	18430	18430	18430	0
203	20241015	154700	307498370	18430	18430	18430	18430	0
204	20241015	154600	307498370	18430	18430	18430	18430	0
205	20241015	154500	307498370	18430	18430	18430	18430	0
206	20241015	154400	307498370	18430	18430	18430	18430	0
207	20241015	154300	307498370	18430	18430	18430	18430	0
208	20241015	154200	307498370	18430	18430	18430	18430	0
209	20241015	154100	307498370	18430	18430	18430	18430	0
210	20241015	154000	307498370	18430	18430	18430	18430	0
211	20241015	153900	307498370	18430	18430	18430	18430	0
212	20241015	153800	307498370	18430	18430	18430	18430	596
213	20241015	153700	307498370	18430	18430	18430	18430	0
214	20241015	153600	307498370	18430	18430	18430	18430	0
215	20241015	153500	307498370	18430	18430	18430	18430	0
216	20241015	153400	307498370	18430	18430	18430	18430	0
217	20241015	153300	307498370	18430	18430	18430	18430	0
218	20241015	153200	307498370	18430	18430	18430	18430	0
219	20241015	153100	307498370	18430	18430	18430	18430	0
220	20241015	153000	307498370	18430	18430	18430	18430	596
221	20241015	152900	296514090	18390	18390	18390	18390	0
222	20241015	152800	296514090	18390	18390	18390	18390	0
223	20241015	152700	296514090	18390	18390	18390	18390	0
224	20241015	152600	296514090	18390	18390	18390	18390	0
225	20241015	152500	296514090	18390	18390	18390	18390	0
226	20241015	152400	296514090	18390	18390	18390	18390	0
227	20241015	152300	296514090	18390	18390	18390	18390	0
228	20241015	152200	296514090	18390	18390	18390	18390	0
229	20241015	152100	296514090	18390	18390	18390	18390	0
230	20241015	152000	296514090	18390	18390	18390	18390	0
231	20241015	151900	296514090	18390	18370	18390	18370	45
232	20241015	151800	295687240	18390	18370	18390	18370	38
233	20241015	151700	294988920	18400	18390	18400	18390	24
234	20241015	151600	294547400	18390	18420	18420	18380	1619
235	20241015	151500	264772800	18430	18430	18430	18420	19
236	20241015	151400	264422770	18430	18430	18430	18430	2
237	20241015	151300	264385910	18430	18430	18430	18430	79
238	20241015	151200	262929940	18440	18440	18440	18440	2
239	20241015	151100	262893060	18440	18430	18440	18430	54
240	20241015	151000	261897650	18440	18420	18440	18420	2
241	20241015	150900	261860790	18440	18420	18440	18420	334
242	20241015	150800	255708480	18420	18420	18420	18420	4
243	20241015	150700	255634800	18420	18420	18420	18420	2
244	20241015	150600	255597960	18420	18420	18420	18420	4
245	20241015	150500	255524280	18420	18420	18420	18420	2
246	20241015	150400	255487440	18420	18420	18420	18420	1
247	20241015	150300	255469020	18420	18420	18420	18420	3
248	20241015	150200	255413760	18420	18420	18420	18420	5
249	20241015	150100	255321660	18420	18420	18420	18420	5
250	20241015	150000	255229560	18420	18420	18420	18420	1
251	20241015	145900	255211140	18420	18420	18420	18420	3
252	20241015	145800	255155880	18420	18420	18420	18420	2
253	20241015	145700	255119040	18400	18440	18440	18380	1518
254	20241015	145600	227169620	18450	18440	18450	18440	93
255	20241015	145500	225454670	18450	18450	18450	18450	5
256	20241015	145400	225362420	18450	18450	18450	18450	83
257	20241015	145300	223831070	18440	18440	18440	18440	36
258	20241015	145200	223167230	18430	18430	18430	18430	133
259	20241015	145100	220716040	18430	18430	18430	18430	2
260	20241015	145000	220679180	18440	18440	18440	18440	4
261	20241015	144900	220605420	18440	18440	18440	18440	4
262	20241015	144800	220531660	18440	18440	18440	18440	1
263	20241015	144700	220513220	18440	18440	18440	18430	115
264	20241015	144600	218393740	18440	18430	18440	18430	6
265	20241015	144500	218283130	18440	18440	18440	18440	4
266	20241015	144400	218209370	18440	18440	18440	18440	1
267	20241015	144300	218190930	18440	18440	18440	18440	3
268	20241015	144200	218135610	18440	18440	18440	18440	29
269	20241015	144100	217600850	18440	18430	18440	18430	44
270	20241015	144000	216789910	18440	18440	18440	18440	4
271	20241015	143900	216716150	18440	18440	18440	18440	3
272	20241015	143800	216660830	18440	18440	18440	18440	2
273	20241015	143700	216623950	18440	18440	18440	18440	3
274	20241015	143600	216568630	18440	18440	18440	18440	8
275	20241015	143500	216421110	18440	18440	18440	18440	4
276	20241015	143400	216347350	18440	18440	18440	18440	3
277	20241015	143300	216292030	18440	18440	18440	18440	3
278	20241015	143200	216236710	18440	18440	18440	18440	0
279	20241015	143100	216236710	18440	18440	18440	18430	96
280	20241015	143000	214467400	18440	18440	18440	18440	4
281	20241015	142900	214393640	18440	18450	18450	18440	70
282	20241015	142800	213102830	18450	18440	18450	18440	35
283	20241015	142700	212457400	18450	18450	18450	18450	2
284	20241015	142600	212420500	18440	18440	18440	18440	28
285	20241015	142500	211904180	18440	18440	18460	18440	227
286	20241015	142400	207715880	18440	18440	18440	18440	4
287	20241015	142300	207642120	18440	18440	18440	18440	3
288	20241015	142200	207586800	18440	18440	18440	18440	2
289	20241015	142100	207549920	18440	18440	18440	18440	5
290	20241015	142000	207457720	18440	18440	18440	18440	3
291	20241015	141900	207402400	18440	18450	18450	18440	98
292	20241015	141800	205595270	18450	18450	18450	18450	187
293	20241015	141700	202145120	18450	18450	18450	18450	2
294	20241015	141600	202108220	18430	18430	18430	18430	38
295	20241015	141500	201407880	18430	18430	18430	18430	3
296	20241015	141400	201352590	18430	18430	18430	18430	5
297	20241015	141300	201260440	18430	18430	18430	18430	3
298	20241015	141200	201205150	18430	18430	18430	18430	1
299	20241015	141100	201186720	18430	18430	18430	18430	5
300	20241015	141000	201094570	18430	18430	18430	18430	2
301	20241015	140900	201057710	18430	18430	18430	18430	3
302	20241015	140800	201002420	18430	18430	18430	18430	3
303	20241015	140700	200947130	18430	18430	18430	18430	4
304	20241015	140600	200873410	18430	18430	18430	18430	26
305	20241015	140500	200394230	18430	18430	18430	18430	4
306	20241015	140400	200320510	18430	18430	18430	18430	7
307	20241015	140300	200191500	18430	18430	18430	18430	1
308	20241015	140200	200173070	18430	18430	18430	18430	3
309	20241015	140100	200117780	18430	18430	18430	18430	3
310	20241015	140000	200062490	18430	18430	18430	18430	4
311	20241015	135900	199988770	18430	18430	18430	18430	0
312	20241015	135800	199988770	18430	18430	18430	18430	45
313	20241015	135700	199159420	18430	18430	18430	18430	3
314	20241015	135600	199104130	18430	18450	18450	18430	360
315	20241015	135500	192465850	18450	18450	18450	18450	3
316	20241015	135400	192410500	18450	18450	18450	18450	3
317	20241015	135300	192355150	18450	18440	18450	18440	143
318	20241015	135200	189718200	18450	18450	18450	18450	3
319	20241015	135100	189662850	18450	18450	18450	18450	3
320	20241015	135000	189607500	18450	18450	18450	18450	2
321	20241015	134900	189570600	18450	18450	18450	18450	3
322	20241015	134800	189515250	18450	18450	18450	18450	4
323	20241015	134700	189441450	18450	18450	18450	18450	1
324	20241015	134600	189423000	18450	18450	18450	18440	63
325	20241015	134500	188261240	18460	18450	18460	18450	3
326	20241015	134400	188205870	18450	18450	18450	18450	3
327	20241015	134300	188150520	18450	18450	18450	18450	1
328	20241015	134200	188132070	18450	18450	18450	18450	3
329	20241015	134100	188076720	18450	18450	18450	18450	3
330	20241015	134000	188021370	18450	18450	18450	18450	1
331	20241015	133900	188002920	18450	18450	18450	18450	3
332	20241015	133800	187947570	18450	18450	18450	18450	2
333	20241015	133700	187910670	18450	18450	18450	18450	4
334	20241015	133600	187836870	18450	18450	18450	18450	2
335	20241015	133500	187799970	18450	18450	18450	18450	2
336	20241015	133400	187763070	18450	18450	18450	18450	3
337	20241015	133300	187707720	18450	18450	18450	18450	3
338	20241015	133200	187652370	18450	18450	18450	18450	5
339	20241015	133100	187560120	18450	18450	18450	18450	1
340	20241015	133000	187541670	18450	18450	18450	18450	4
341	20241015	132900	187467870	18450	18450	18450	18450	3
342	20241015	132800	187412520	18440	18450	18460	18440	89
343	20241015	132700	185771320	18450	18450	18450	18450	2
344	20241015	132600	185734420	18450	18440	18460	18440	4
345	20241015	132500	185660610	18440	18430	18440	18430	35
346	20241015	132400	185015220	18430	18430	18430	18430	1
347	20241015	132300	184996790	18430	18430	18430	18430	3
348	20241015	132200	184941500	18430	18430	18430	18430	3
349	20241015	132100	184886210	18430	18430	18430	18430	1
350	20241015	132000	184867780	18430	18430	18430	18430	2
351	20241015	131900	184830920	18430	18430	18430	18430	1
352	20241015	131800	184812490	18430	18430	18430	18430	0
353	20241015	131700	184812490	18430	18430	18430	18430	0
354	20241015	131600	184812490	18430	18430	18430	18430	0
355	20241015	131500	184812490	18430	18430	18430	18430	29
356	20241015	131400	184278020	18430	18430	18430	18430	1
357	20241015	131300	184259590	18430	18430	18430	18430	0
358	20241015	131200	184259590	18430	18430	18430	18430	0
359	20241015	131100	184259590	18430	18430	18430	18430	10
360	20241015	131000	184075290	18420	18420	18420	18420	0
361	20241015	130900	184075290	18420	18420	18420	18420	0
362	20241015	130800	184075290	18420	18420	18420	18420	0
363	20241015	130700	184075290	18420	18420	18420	18420	0
364	20241015	130600	184075290	18420	18420	18420	18420	1
365	20241015	130500	184056870	18430	18430	18430	18430	0
366	20241015	130400	184056870	18430	18430	18430	18430	0
367	20241015	130300	184056870	18430	18430	18430	18430	0
368	20241015	130200	184056870	18430	18430	18430	18430	1
369	20241015	130100	184038440	18420	18420	18420	18420	0
370	20241015	130000	184038440	18420	18420	18420	18420	4
371	20241015	125900	183964760	18420	18420	18420	18420	9
372	20241015	125800	183798980	18420	18420	18420	18420	0
373	20241015	125700	183798980	18420	18420	18420	18420	28
374	20241015	125600	183283220	18420	18420	18420	18420	0
375	20241015	125500	183283220	18420	18420	18420	18420	9
376	20241015	125400	183117440	18420	18420	18420	18420	0
377	20241015	125300	183117440	18420	18420	18420	18420	0
378	20241015	125200	183117440	18420	18420	18420	18420	8
379	20241015	125100	182970080	18430	18430	18450	18430	18
380	20241015	125000	182638290	18440	18420	18440	18420	11
381	20241015	124900	182435640	18420	18420	18420	18420	0
382	20241015	124800	182435640	18420	18420	18420	18420	0
383	20241015	124700	182435640	18420	18440	18450	18420	49
384	20241015	124600	181532070	18440	18440	18450	18430	27
385	20241015	124500	181034270	18410	18410	18430	18410	88
386	20241015	124400	179413470	18420	18420	18420	18420	0
387	20241015	124300	179413470	18420	18420	18420	18420	0
388	20241015	124200	179413470	18420	18440	18450	18420	155
389	20241015	124100	176556770	18440	18440	18440	18440	1
390	20241015	124000	176538330	18430	18430	18430	18430	9
391	20241015	123900	176372460	18440	18440	18440	18440	16
392	20241015	123800	176077420	18440	18430	18440	18430	54
393	20241015	123700	175081740	18440	18440	18440	18440	0
394	20241015	123600	175081740	18440	18440	18440	18440	0
395	20241015	123500	175081740	18440	18420	18440	18420	13
396	20241015	123400	174842230	18440	18440	18440	18440	0
397	20241015	123300	174842230	18440	18410	18440	18410	11
398	20241015	123200	174639670	18420	18420	18420	18420	0
399	20241015	123100	174639670	18420	18420	18420	18420	0
400	20241015	123000	174639670	18420	18410	18420	18410	33
401	20241015	122900	174031900	18410	18410	18410	18410	0
402	20241015	122800	174031900	18410	18420	18420	18410	185
403	20241015	122700	170624280	18440	18440	18440	18440	0
404	20241015	122600	170624280	18440	18430	18440	18430	13
405	20241015	122500	170384680	18420	18420	18420	18420	12
406	20241015	122400	170163640	18420	18420	18420	18420	0
407	20241015	122300	170163640	18420	18420	18420	18420	8
408	20241015	122200	170016280	18430	18430	18430	18430	5
409	20241015	122100	169924130	18430	18420	18430	18420	10
410	20241015	122000	169739920	18430	18430	18430	18430	0
411	20241015	121900	169739920	18430	18430	18430	18430	1
412	20241015	121800	169721490	18430	18420	18430	18420	10
413	20241015	121700	169537270	18430	18430	18430	18430	0
414	20241015	121600	169537270	18430	18420	18430	18420	13
415	20241015	121500	169297760	18440	18440	18440	18440	0
416	20241015	121400	169297760	18440	18440	18440	18440	0
417	20241015	121300	169297760	18440	18440	18440	18440	0
418	20241015	121200	169297760	18440	18410	18440	18410	2
419	20241015	121100	169260910	18410	18400	18410	18400	25
420	20241015	121000	168800740	18410	18410	18410	18410	0
421	20241015	120900	168800740	18410	18410	18410	18410	7
422	20241015	120800	168671870	18400	18400	18400	18400	9
423	20241015	120700	168506270	18410	18410	18410	18410	20
424	20241015	120600	168138070	18410	18410	18410	18410	7
425	20241015	120500	168009200	18430	18430	18430	18430	1
426	20241015	120400	167990770	18410	18400	18410	18400	31
427	20241015	120300	167420150	18410	18410	18410	18410	81
428	20241015	120200	165928940	18410	18410	18410	18410	0
429	20241015	120100	165928940	18410	18410	18410	18410	8
430	20241015	120000	165781660	18430	18400	18430	18400	18
431	20241015	115900	165450390	18400	18400	18400	18400	9
432	20241015	115800	165284790	18420	18420	18420	18420	0
433	20241015	115700	165284790	18420	18420	18420	18420	1
434	20241015	115600	165266370	18410	18400	18410	18390	21
435	20241015	115500	164880010	18400	18390	18400	18390	15
436	20241015	115400	164604030	18400	18410	18410	18400	72
437	20241015	115300	163278620	18420	18420	18420	18420	0
438	20241015	115200	163278620	18420	18420	18420	18420	7
439	20241015	115100	163149680	18440	18410	18440	18410	7
440	20241015	115000	163020690	18410	18410	18410	18410	5
441	20241015	114900	162928640	18410	18380	18420	18380	147
442	20241015	114800	160223040	18370	18370	18370	18370	0
443	20241015	114700	160223040	18370	18370	18370	18370	8
444	20241015	114600	160076080	18390	18390	18390	18390	0
445	20241015	114500	160076080	18390	18380	18410	18380	5
446	20241015	114400	159984100	18380	18380	18380	18380	8
447	20241015	114300	159837060	18380	18380	18380	18380	1
448	20241015	114200	159818680	18380	18380	18380	18380	7
449	20241015	114100	159690020	18390	18380	18410	18380	135
450	20241015	114000	157207030	18370	18370	18370	18370	0
451	20241015	113900	157207030	18370	18370	18370	18370	9
452	20241015	113800	157041700	18370	18370	18370	18370	0
453	20241015	113700	157041700	18370	18370	18370	18370	8
454	20241015	113600	156894740	18370	18370	18370	18370	0
455	20241015	113500	156894740	18370	18370	18370	18370	9
456	20241015	113400	156729410	18380	18380	18380	18380	0
457	20241015	113300	156729410	18380	18380	18380	18380	6
458	20241015	113200	156619130	18370	18370	18370	18370	8
459	20241015	113100	156472170	18380	18380	18380	18380	0
460	20241015	113000	156472170	18380	18370	18380	18370	10
461	20241015	112900	156288450	18380	18390	18390	18380	78
462	20241015	112800	154854790	18380	18380	18380	18380	0
463	20241015	112700	154854790	18380	18380	18390	18380	74
464	20241015	112600	153494030	18390	18400	18400	18390	6
465	20241015	112500	153383680	18400	18400	18410	18400	224
466	20241015	112400	149262060	18410	18410	18410	18410	1
467	20241015	112300	149243650	18410	18410	18410	18410	0
468	20241015	112200	149243650	18410	18410	18410	18400	26
469	20241015	112100	148765080	18400	18400	18400	18400	9
470	20241015	112000	148599480	18400	18410	18410	18400	15
471	20241015	111900	148323410	18410	18410	18410	18410	0
472	20241015	111800	148323410	18410	18390	18410	18390	38
473	20241015	111700	147624210	18380	18380	18380	18380	0
474	20241015	111600	147624210	18380	18380	18380	18380	1
475	20241015	111500	147605830	18370	18370	18370	18370	8
476	20241015	111400	147458870	18370	18370	18370	18370	0
477	20241015	111300	147458870	18370	18370	18370	18370	9
478	20241015	111200	147293540	18380	18380	18380	18380	0
479	20241015	111100	147293540	18380	18380	18380	18380	0
480	20241015	111000	147293540	18380	18380	18410	18380	13
481	20241015	110900	147054470	18370	18370	18370	18370	0
482	20241015	110800	147054470	18370	18370	18370	18370	9
483	20241015	110700	146889140	18380	18380	18380	18380	0
484	20241015	110600	146889140	18380	18380	18380	18380	12
485	20241015	110500	146668580	18380	18370	18390	18370	254
486	20241015	110400	142000280	18370	18370	18370	18370	3
487	20241015	110300	141945170	18360	18350	18360	18350	40
488	20241015	110200	141211160	18360	18360	18360	18360	0
489	20241015	110100	141211160	18360	18360	18360	18360	0
490	20241015	110000	141211160	18360	18360	18360	18360	0
491	20241015	105900	141211160	18360	18340	18360	18340	617
492	20241015	105800	129894120	18340	18340	18340	18340	9
493	20241015	105700	129729060	18350	18350	18350	18350	0
494	20241015	105600	129729060	18350	18350	18350	18350	0
495	20241015	105500	129729060	18350	18350	18350	18350	6
496	20241015	105400	129618960	18350	18350	18350	18350	32
497	20241015	105300	129031760	18340	18340	18340	18340	0
498	20241015	105200	129031760	18340	18340	18340	18340	0
499	20241015	105100	129031760	18340	18350	18350	18340	88
500	20241015	105000	127417680	18410	18410	18410	18410	0
501	20241015	104900	127417680	18410	18410	18410	18410	0
502	20241015	104800	127417680	18410	18360	18410	18360	13
503	20241015	104700	127178400	18410	18350	18410	18350	28
504	20241015	104600	126664290	18350	18350	18350	18350	7
505	20241015	104500	126535840	18400	18400	18400	18400	0
506	20241015	104400	126535840	18400	18340	18400	18340	91
507	20241015	104300	124864300	18340	18340	18340	18340	0
508	20241015	104200	124864300	18340	18340	18340	18340	0
509	20241015	104100	124864300	18340	18340	18340	18340	65
510	20241015	104000	123672200	18350	18350	18350	18350	6
511	20241015	103900	123562100	18340	18340	18340	18340	8
512	20241015	103800	123415380	18340	18340	18340	18340	48
513	20241015	103700	122535060	18340	18340	18340	18340	0
514	20241015	103600	122535060	18340	18340	18340	18340	9
515	20241015	103500	122370000	18340	18340	18340	18340	43
516	20241015	103400	121581380	18330	18330	18330	18330	59
517	20241015	103300	120499910	18320	18320	18320	18320	1
518	20241015	103200	120481590	18320	18360	18360	18320	1007
519	20241015	103100	102015900	18360	18360	18360	18360	0
520	20241015	103000	102015900	18360	18360	18360	18360	0
521	20241015	102900	102015900	18360	18360	18360	18360	34
522	20241015	102800	101391660	18360	18360	18360	18360	0
523	20241015	102700	101391660	18360	18360	18360	18360	10
524	20241015	102600	101208060	18360	18360	18360	18360	0
525	20241015	102500	101208060	18360	18360	18360	18360	0
526	20241015	102400	101208060	18360	18370	18370	18360	15
527	20241015	102300	100932590	18360	18360	18360	18360	0
528	20241015	102200	100932590	18360	18360	18360	18360	17
529	20241015	102100	100620470	18360	18360	18360	18360	69
530	20241015	102000	99353630	18370	18370	18370	18370	0
531	20241015	101900	99353630	18370	18360	18370	18360	2
532	20241015	101800	99316900	18350	18350	18350	18350	0
533	20241015	101700	99316900	18350	18340	18350	18340	31
534	20241015	101600	98748140	18350	18350	18350	18350	6
535	20241015	101500	98638040	18340	18340	18340	18340	8
536	20241015	101400	98491320	18340	18350	18350	18340	37
537	20241015	101300	97812380	18340	18350	18350	18340	508
538	20241015	101200	88491320	18350	18350	18350	18350	9
539	20241015	101100	88326170	18350	18350	18350	18350	0
540	20241015	101000	88326170	18350	18350	18350	18350	8
541	20241015	100900	88179370	18360	18360	18360	18360	6
542	20241015	100800	88069210	18350	18350	18350	18350	0
543	20241015	100700	88069210	18350	18360	18360	18350	10
544	20241015	100600	87885700	18350	18350	18350	18350	0
545	20241015	100500	87885700	18350	18350	18350	18350	8
546	20241015	100400	87738900	18350	18350	18350	18350	0
547	20241015	100300	87738900	18350	18350	18350	18350	9
548	20241015	100200	87573750	18360	18360	18360	18360	0
549	20241015	100100	87573750	18360	18360	18360	18360	5
550	20241015	100000	87481950	18350	18350	18350	18350	208
551	20241015	095900	83665150	18360	18360	18360	18360	20
552	20241015	095800	83297950	18350	18350	18350	18350	8
553	20241015	095700	83151150	18350	18350	18350	18350	0
554	20241015	095600	83151150	18350	18350	18350	18350	0
555	20241015	095500	83151150	18350	18350	18350	18350	9
556	20241015	095400	82986000	18360	18360	18360	18360	0
557	20241015	095300	82986000	18360	18350	18360	18350	126
558	20241015	095200	80673840	18350	18350	18350	18350	0
559	20241015	095100	80673840	18350	18350	18350	18350	0
560	20241015	095000	80673840	18350	18340	18350	18340	17
561	20241015	094900	80361980	18340	18340	18340	18340	0
562	20241015	094800	80361980	18340	18340	18340	18340	0
563	20241015	094700	80361980	18340	18340	18340	18340	0
564	20241015	094600	80361980	18340	18340	18340	18340	9
565	20241015	094500	80196920	18320	18320	18320	18320	0
566	20241015	094400	80196920	18320	18320	18330	18320	25
567	20241015	094300	79738900	18320	18360	18360	18320	1849
568	20241015	094200	45839480	18380	18380	18380	18380	62
569	20241015	094100	44699920	18380	18380	18380	18380	9
570	20241015	094000	44534500	18410	18410	18410	18410	0
571	20241015	093900	44534500	18410	18410	18410	18410	0
572	20241015	093800	44534500	18410	18370	18410	18370	8
573	20241015	093700	44387500	18360	18360	18360	18360	8
574	20241015	093600	44240620	18360	18360	18360	18360	1
575	20241015	093500	44222260	18420	18360	18420	18360	6
576	20241015	093400	44111970	18360	18360	18400	18350	967
577	20241015	093300	26344250	18350	18350	18350	18350	8
578	20241015	093200	26197450	18350	18350	18350	18350	7
579	20241015	093100	26069000	18350	18360	18360	18350	44
580	20241015	093000	25261560	18380	18360	18380	18360	15
581	20241015	092900	24986060	18350	18350	18350	18350	248
582	20241015	092800	20435260	18370	18380	18380	18370	41
583	20241015	092700	19682020	18380	18380	18380	18380	0
584	20241015	092600	19682020	18380	18380	18380	18380	24
585	20241015	092500	19240900	18380	18380	18380	18380	1
586	20241015	092400	19222520	18380	18380	18380	18380	8
587	20241015	092300	19075480	18390	18390	18390	18390	8
588	20241015	092200	18928360	18380	18380	18380	18380	15
589	20241015	092100	18652660	18390	18380	18390	18380	28
590	20241015	092000	18137930	18380	18370	18380	18370	73
591	20241015	091900	16796380	18370	18380	18380	18370	2
592	20241015	091800	16759630	18360	18360	18360	18360	0
593	20241015	091700	16759630	18360	18360	18360	18360	14
594	20241015	091600	16502590	18380	18380	18380	18380	0
595	20241015	091500	16502590	18380	18350	18380	18350	210
596	20241015	091400	12647950	18370	18370	18370	18370	0
597	20241015	091300	12647950	18370	18370	18370	18370	63
598	20241015	091200	11490640	18380	18340	18380	18340	21
599	20241015	091100	11105340	18350	18380	18380	18340	549
600	20241015	091000	1029760	18380	18380	18380	18380	0
601	20241015	090900	1029760	18380	18380	18380	18380	2
602	20241015	090800	993000	18390	18390	18390	18390	0
603	20241015	090700	993000	18390	18380	18390	18380	5
604	20241015	090600	901090	18380	18380	18380	18380	0
605	20241015	090500	901090	18380	18380	18380	18380	2
606	20241015	090400	864330	18390	18390	18390	18390	1
607	20241015	090300	845940	18390	18390	18390	18390	0
608	20241015	090200	845940	18390	18390	18390	18390	0
609	20241015	090100	845940	18390	18390	18390	18390	0
610	20241015	090000	845940	18390	18390	18390	18390	46