KissMeData/071280/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194900	588379330	18420	18420	18420	18420	988
3	20241017	194800	588379330	18420	18420	18420	18420	0
4	20241017	194700	588379330	18420	18420	18420	18420	0
5	20241017	194600	588379330	18420	18420	18420	18420	0
6	20241017	194500	588379330	18420	18420	18420	18420	0
7	20241017	194400	588379330	18420	18420	18420	18420	0
8	20241017	194300	588379330	18420	18420	18420	18420	0
9	20241017	194200	588379330	18420	18420	18420	18420	0
10	20241017	194100	588379330	18420	18420	18420	18420	0
11	20241017	194000	588379330	18420	18420	18420	18420	0
12	20241017	193900	588379330	18420	18420	18420	18420	0
13	20241017	193800	588379330	18420	18420	18420	18420	0
14	20241017	193700	588379330	18420	18420	18420	18420	0
15	20241017	193600	588379330	18420	18420	18420	18420	0
16	20241017	193500	588379330	18420	18420	18420	18420	0
17	20241017	193400	588379330	18420	18420	18420	18420	0
18	20241017	193300	588379330	18420	18420	18420	18420	0
19	20241017	193200	588379330	18420	18420	18420	18420	0
20	20241017	193100	588379330	18420	18420	18420	18420	0
21	20241017	193000	588379330	18420	18420	18420	18420	0
22	20241017	192900	588379330	18420	18420	18420	18420	0
23	20241017	192800	588379330	18420	18420	18420	18420	0
24	20241017	192700	588379330	18420	18420	18420	18420	0
25	20241017	192600	588379330	18420	18420	18420	18420	0
26	20241017	192500	588379330	18420	18420	18420	18420	0
27	20241017	192400	588379330	18420	18420	18420	18420	0
28	20241017	192300	588379330	18420	18420	18420	18420	0
29	20241017	192200	588379330	18420	18420	18420	18420	0
30	20241017	192100	588379330	18420	18420	18420	18420	0
31	20241017	192000	588379330	18420	18420	18420	18420	0
32	20241017	191900	588379330	18420	18420	18420	18420	988
33	20241017	191800	588379330	18420	18420	18420	18420	0
34	20241017	191700	588379330	18420	18420	18420	18420	0
35	20241017	191600	588379330	18420	18420	18420	18420	0
36	20241017	191500	588379330	18420	18420	18420	18420	0
37	20241017	191400	588379330	18420	18420	18420	18420	0
38	20241017	191300	588379330	18420	18420	18420	18420	0
39	20241017	191200	588379330	18420	18420	18420	18420	0
40	20241017	191100	588379330	18420	18420	18420	18420	0
41	20241017	191000	588379330	18420	18420	18420	18420	0
42	20241017	190900	588379330	18420	18420	18420	18420	0
43	20241017	190800	588379330	18420	18420	18420	18420	0
44	20241017	190700	588379330	18420	18420	18420	18420	0
45	20241017	190600	588379330	18420	18420	18420	18420	0
46	20241017	190500	588379330	18420	18420	18420	18420	0
47	20241017	190400	588379330	18420	18420	18420	18420	0
48	20241017	190300	588379330	18420	18420	18420	18420	0
49	20241017	190200	588379330	18420	18420	18420	18420	0
50	20241017	190100	588379330	18420	18420	18420	18420	0
51	20241017	190000	588379330	18420	18420	18420	18420	0
52	20241017	185900	588379330	18420	18420	18420	18420	0
53	20241017	185800	588379330	18420	18420	18420	18420	0
54	20241017	185700	588379330	18420	18420	18420	18420	0
55	20241017	185600	588379330	18420	18420	18420	18420	0
56	20241017	185500	588379330	18420	18420	18420	18420	0
57	20241017	185400	588379330	18420	18420	18420	18420	0
58	20241017	185300	588379330	18420	18420	18420	18420	0
59	20241017	185200	588379330	18420	18420	18420	18420	0
60	20241017	185100	588379330	18420	18420	18420	18420	0
61	20241017	185000	588379330	18420	18420	18420	18420	0
62	20241017	184900	588379330	18420	18420	18420	18420	988
63	20241017	184800	588379330	18420	18420	18420	18420	0
64	20241017	184700	588379330	18420	18420	18420	18420	0
65	20241017	184600	588379330	18420	18420	18420	18420	0
66	20241017	184500	588379330	18420	18420	18420	18420	0
67	20241017	184400	588379330	18420	18420	18420	18420	0
68	20241017	184300	588379330	18420	18420	18420	18420	0
69	20241017	184200	588379330	18420	18420	18420	18420	0
70	20241017	184100	588379330	18420	18420	18420	18420	0
71	20241017	184000	588379330	18420	18420	18420	18420	0
72	20241017	183900	588379330	18420	18420	18420	18420	0
73	20241017	183800	588379330	18420	18420	18420	18420	0
74	20241017	183700	588379330	18420	18420	18420	18420	0
75	20241017	183600	588379330	18420	18420	18420	18420	0
76	20241017	183500	588379330	18420	18420	18420	18420	0
77	20241017	183400	588379330	18420	18420	18420	18420	0
78	20241017	183300	588379330	18420	18420	18420	18420	0
79	20241017	183200	588379330	18420	18420	18420	18420	0
80	20241017	183100	588379330	18420	18420	18420	18420	0
81	20241017	183000	588379330	18420	18420	18420	18420	0
82	20241017	182900	588379330	18420	18420	18420	18420	0
83	20241017	182800	588379330	18420	18420	18420	18420	0
84	20241017	182700	588379330	18420	18420	18420	18420	0
85	20241017	182600	588379330	18420	18420	18420	18420	0
86	20241017	182500	588379330	18420	18420	18420	18420	0
87	20241017	182400	588379330	18420	18420	18420	18420	0
88	20241017	182300	588379330	18420	18420	18420	18420	0
89	20241017	182200	588379330	18420	18420	18420	18420	0
90	20241017	182100	588379330	18420	18420	18420	18420	0
91	20241017	182000	588379330	18420	18420	18420	18420	0
92	20241017	181900	588379330	18420	18420	18420	18420	988
93	20241017	181800	588379330	18420	18420	18420	18420	0
94	20241017	181700	588379330	18420	18420	18420	18420	0
95	20241017	181600	588379330	18420	18420	18420	18420	0
96	20241017	181500	588379330	18420	18420	18420	18420	0
97	20241017	181400	588379330	18420	18420	18420	18420	0
98	20241017	181300	588379330	18420	18420	18420	18420	0
99	20241017	181200	588379330	18420	18420	18420	18420	0
100	20241017	181100	588379330	18420	18420	18420	18420	0
101	20241017	181000	588379330	18420	18420	18420	18420	0
102	20241017	180900	588379330	18420	18420	18420	18420	0
103	20241017	180800	588379330	18420	18420	18420	18420	0
104	20241017	180700	588379330	18420	18420	18420	18420	0
105	20241017	180600	588379330	18420	18420	18420	18420	0
106	20241017	180500	588379330	18420	18420	18420	18420	0
107	20241017	180400	588379330	18420	18420	18420	18420	0
108	20241017	180300	588379330	18420	18420	18420	18420	0
109	20241017	180200	588379330	18420	18420	18420	18420	0
110	20241017	180100	588379330	18420	18420	18420	18420	0
111	20241017	180000	588379330	18420	18420	18420	18420	0
112	20241017	175900	588379330	18420	18420	18420	18420	0
113	20241017	175800	588379330	18420	18420	18420	18420	0
114	20241017	175700	588379330	18420	18420	18420	18420	0
115	20241017	175600	588379330	18420	18420	18420	18420	0
116	20241017	175500	588379330	18420	18420	18420	18420	0
117	20241017	175400	588379330	18420	18420	18420	18420	0
118	20241017	175300	588379330	18420	18420	18420	18420	0
119	20241017	175200	588379330	18420	18420	18420	18420	0
120	20241017	175100	588379330	18420	18420	18420	18420	0
121	20241017	175000	588379330	18420	18420	18420	18420	0
122	20241017	174900	588379330	18420	18420	18420	18420	988
123	20241017	174800	588379330	18420	18420	18420	18420	0
124	20241017	174700	588379330	18420	18420	18420	18420	0
125	20241017	174600	588379330	18420	18420	18420	18420	0
126	20241017	174500	588379330	18420	18420	18420	18420	0
127	20241017	174400	588379330	18420	18420	18420	18420	0
128	20241017	174300	588379330	18420	18420	18420	18420	0
129	20241017	174200	588379330	18420	18420	18420	18420	0
130	20241017	174100	588379330	18420	18420	18420	18420	0
131	20241017	174000	588379330	18420	18420	18420	18420	0
132	20241017	173900	588379330	18420	18420	18420	18420	0
133	20241017	173800	588379330	18420	18420	18420	18420	0
134	20241017	173700	588379330	18420	18420	18420	18420	0
135	20241017	173600	588379330	18420	18420	18420	18420	0
136	20241017	173500	588379330	18420	18420	18420	18420	0
137	20241017	173400	588379330	18420	18420	18420	18420	0
138	20241017	173300	588379330	18420	18420	18420	18420	0
139	20241017	173200	588379330	18420	18420	18420	18420	0
140	20241017	173100	588379330	18420	18420	18420	18420	0
141	20241017	173000	588379330	18420	18420	18420	18420	0
142	20241017	172900	588379330	18420	18420	18420	18420	0
143	20241017	172800	588379330	18420	18420	18420	18420	0
144	20241017	172700	588379330	18420	18420	18420	18420	0
145	20241017	172600	588379330	18420	18420	18420	18420	0
146	20241017	172500	588379330	18420	18420	18420	18420	0
147	20241017	172400	588379330	18420	18420	18420	18420	0
148	20241017	172300	588379330	18420	18420	18420	18420	0
149	20241017	172200	588379330	18420	18420	18420	18420	0
150	20241017	172100	588379330	18420	18420	18420	18420	0
151	20241017	172000	588379330	18420	18420	18420	18420	0
152	20241017	171900	588379330	18420	18420	18420	18420	988
153	20241017	171800	588379330	18420	18420	18420	18420	0
154	20241017	171700	588379330	18420	18420	18420	18420	0
155	20241017	171600	588379330	18420	18420	18420	18420	0
156	20241017	171500	588379330	18420	18420	18420	18420	0
157	20241017	171400	588379330	18420	18420	18420	18420	0
158	20241017	171300	588379330	18420	18420	18420	18420	0
159	20241017	171200	588379330	18420	18420	18420	18420	0
160	20241017	171100	588379330	18420	18420	18420	18420	0
161	20241017	171000	588379330	18420	18420	18420	18420	0
162	20241017	170900	588379330	18420	18420	18420	18420	0
163	20241017	170800	588379330	18420	18420	18420	18420	0
164	20241017	170700	588379330	18420	18420	18420	18420	0
165	20241017	170600	588379330	18420	18420	18420	18420	0
166	20241017	170500	588379330	18420	18420	18420	18420	0
167	20241017	170400	588379330	18420	18420	18420	18420	0
168	20241017	170300	588379330	18420	18420	18420	18420	0
169	20241017	170200	588379330	18420	18420	18420	18420	0
170	20241017	170100	588379330	18420	18420	18420	18420	0
171	20241017	170000	588379330	18420	18420	18420	18420	0
172	20241017	165900	588379330	18420	18420	18420	18420	0
173	20241017	165800	588379330	18420	18420	18420	18420	0
174	20241017	165700	588379330	18420	18420	18420	18420	0
175	20241017	165600	588379330	18420	18420	18420	18420	0
176	20241017	165500	588379330	18420	18420	18420	18420	0
177	20241017	165400	588379330	18420	18420	18420	18420	0
178	20241017	165300	588379330	18420	18420	18420	18420	0
179	20241017	165200	588379330	18420	18420	18420	18420	0
180	20241017	165100	588379330	18420	18420	18420	18420	0
181	20241017	165000	588379330	18420	18420	18420	18420	0
182	20241017	164900	588379330	18420	18420	18420	18420	988
183	20241017	164800	588379330	18420	18420	18420	18420	0
184	20241017	164700	588379330	18420	18420	18420	18420	0
185	20241017	164600	588379330	18420	18420	18420	18420	0
186	20241017	164500	588379330	18420	18420	18420	18420	0
187	20241017	164400	588379330	18420	18420	18420	18420	0
188	20241017	164300	588379330	18420	18420	18420	18420	0
189	20241017	164200	588379330	18420	18420	18420	18420	0
190	20241017	164100	588379330	18420	18420	18420	18420	0
191	20241017	164000	588379330	18420	18420	18420	18420	0
192	20241017	163900	588379330	18420	18420	18420	18420	0
193	20241017	163800	588379330	18420	18420	18420	18420	0
194	20241017	163700	588379330	18420	18420	18420	18420	0
195	20241017	163600	588379330	18420	18420	18420	18420	0
196	20241017	163500	588379330	18420	18420	18420	18420	0
197	20241017	163400	588379330	18420	18420	18420	18420	0
198	20241017	163300	588379330	18420	18420	18420	18420	0
199	20241017	163200	588379330	18420	18420	18420	18420	0
200	20241017	163100	588379330	18420	18420	18420	18420	0
201	20241017	163000	588379330	18420	18420	18420	18420	0
202	20241017	162900	588379330	18420	18420	18420	18420	0
203	20241017	162800	588379330	18420	18420	18420	18420	0
204	20241017	162700	588379330	18420	18420	18420	18420	0
205	20241017	162600	588379330	18420	18420	18420	18420	0
206	20241017	162500	588379330	18420	18420	18420	18420	0
207	20241017	162400	588379330	18420	18420	18420	18420	0
208	20241017	162300	588379330	18420	18420	18420	18420	0
209	20241017	162200	588379330	18420	18420	18420	18420	0
210	20241017	162100	588379330	18420	18420	18420	18420	0
211	20241017	162000	588379330	18420	18420	18420	18420	0
212	20241017	161900	588379330	18420	18420	18420	18420	988
213	20241017	161800	588379330	18420	18420	18420	18420	0
214	20241017	161700	588379330	18420	18420	18420	18420	0
215	20241017	161600	588379330	18420	18420	18420	18420	0
216	20241017	161500	588379330	18420	18420	18420	18420	0
217	20241017	161400	588379330	18420	18420	18420	18420	0
218	20241017	161300	588379330	18420	18420	18420	18420	0
219	20241017	161200	588379330	18420	18420	18420	18420	0
220	20241017	161100	588379330	18420	18420	18420	18420	0
221	20241017	161000	588379330	18420	18420	18420	18420	0
222	20241017	160900	588379330	18420	18420	18420	18420	0
223	20241017	160800	588379330	18420	18420	18420	18420	0
224	20241017	160700	588379330	18420	18420	18420	18420	0
225	20241017	160600	588379330	18420	18420	18420	18420	0
226	20241017	160500	588379330	18420	18420	18420	18420	0
227	20241017	160400	588379330	18420	18420	18420	18420	0
228	20241017	160300	588379330	18420	18420	18420	18420	0
229	20241017	160200	588379330	18420	18420	18420	18420	0
230	20241017	160100	588379330	18420	18420	18420	18420	0
231	20241017	160000	588379330	18420	18420	18420	18420	0
232	20241017	155900	588379330	18420	18420	18420	18420	0
233	20241017	155800	588379330	18420	18420	18420	18420	0
234	20241017	155700	588379330	18420	18420	18420	18420	0
235	20241017	155600	588379330	18420	18420	18420	18420	0
236	20241017	155500	588379330	18420	18420	18420	18420	0
237	20241017	155400	588379330	18420	18420	18420	18420	0
238	20241017	155300	588379330	18420	18420	18420	18420	0
239	20241017	155200	588379330	18420	18420	18420	18420	0
240	20241017	155100	588379330	18420	18420	18420	18420	0
241	20241017	155000	588379330	18420	18420	18420	18420	0
242	20241017	154900	588379330	18420	18420	18420	18420	988
243	20241017	154800	588379330	18420	18420	18420	18420	0
244	20241017	154700	588379330	18420	18420	18420	18420	0
245	20241017	154600	588379330	18420	18420	18420	18420	0
246	20241017	154500	588379330	18420	18420	18420	18420	0
247	20241017	154400	588379330	18420	18420	18420	18420	0
248	20241017	154300	588379330	18420	18420	18420	18420	0
249	20241017	154200	588379330	18420	18420	18420	18420	0
250	20241017	154100	588379330	18420	18420	18420	18420	0
251	20241017	154000	588379330	18420	18420	18420	18420	0
252	20241017	153900	588379330	18420	18420	18420	18420	0
253	20241017	153800	588379330	18420	18420	18420	18420	0
254	20241017	153700	588379330	18420	18420	18420	18420	0
255	20241017	153600	588379330	18420	18420	18420	18420	0
256	20241017	153500	588379330	18420	18420	18420	18420	0
257	20241017	153400	588379330	18420	18420	18420	18420	0
258	20241017	153300	588379330	18420	18420	18420	18420	0
259	20241017	153200	588379330	18420	18420	18420	18420	0
260	20241017	153100	588379330	18420	18420	18420	18420	0
261	20241017	153000	588379330	18420	18420	18420	18420	988
262	20241017	152900	570180370	18450	18450	18450	18450	0
263	20241017	152800	570180370	18450	18450	18450	18450	0
264	20241017	152700	570180370	18450	18450	18450	18450	0
265	20241017	152600	570180370	18450	18450	18450	18450	0
266	20241017	152500	570180370	18450	18450	18450	18450	0
267	20241017	152400	570180370	18450	18450	18450	18450	0
268	20241017	152300	570180370	18450	18450	18450	18450	0
269	20241017	152200	570180370	18450	18450	18450	18450	0
270	20241017	152100	570180370	18450	18450	18450	18450	0
271	20241017	152000	570180370	18450	18450	18450	18450	0
272	20241017	151900	570180370	18450	18450	18470	18450	76
273	20241017	151800	568777170	18450	18410	18460	18410	2058
274	20241017	151700	530844450	18410	18390	18410	18390	1119
275	20241017	151600	510254400	18400	18400	18400	18400	0
276	20241017	151500	510254400	18400	18400	18400	18400	30
277	20241017	151400	509702400	18380	18380	18380	18380	0
278	20241017	151300	509702400	18380	18390	18390	18380	21
279	20241017	151200	509316370	18400	18400	18400	18400	30
280	20241017	151100	508764370	18400	18400	18400	18400	0
281	20241017	151000	508764370	18400	18400	18400	18400	31
282	20241017	150900	508193970	18400	18400	18400	18400	34
283	20241017	150800	507568370	18400	18400	18400	18400	3
284	20241017	150700	507513170	18400	18400	18400	18400	29
285	20241017	150600	506979570	18390	18400	18400	18390	43
286	20241017	150500	506188400	18360	18400	18400	18360	114
287	20241017	150400	504094650	18370	18400	18400	18370	84
288	20241017	150300	502550640	18400	18400	18400	18370	72
289	20241017	150200	501225990	18400	18400	18400	18400	37
290	20241017	150100	500545190	18400	18360	18400	18360	49
291	20241017	150000	499643870	18360	18400	18400	18350	69
292	20241017	145900	498374360	18350	18400	18400	18350	109
293	20241017	145800	496370660	18400	18360	18400	18360	1527
294	20241017	145700	468307430	18340	18340	18360	18340	35
295	20241017	145600	467664890	18360	18360	18360	18340	53
296	20241017	145500	466691880	18340	18360	18370	18340	25
297	20241017	145400	466232760	18370	18360	18370	18330	54
298	20241017	145300	465241180	18330	18370	18370	18330	29
299	20241017	145200	464708610	18360	18360	18360	18360	20
300	20241017	145100	464341410	18370	18340	18370	18340	14
301	20241017	145000	464084340	18360	18360	18370	18360	53
302	20241017	144900	463110830	18370	18370	18370	18370	34
303	20241017	144800	462486250	18360	18370	18370	18360	67
304	20241017	144700	461255580	18370	18370	18370	18370	25
305	20241017	144600	460796330	18370	18370	18370	18370	17
306	20241017	144500	460484040	18360	18340	18360	18330	81
307	20241017	144400	458998360	18370	18370	18370	18350	61
308	20241017	144300	457877930	18370	18370	18370	18370	23
309	20241017	144200	457455420	18370	18370	18370	18370	30
310	20241017	144100	456904320	18370	18370	18370	18370	29
311	20241017	144000	456371590	18370	18370	18370	18370	24
312	20241017	143900	455930710	18370	18360	18370	18360	1256
313	20241017	143800	432862770	18350	18360	18360	18350	38
314	20241017	143700	432165240	18350	18350	18350	18350	115
315	20241017	143600	430054990	18350	18340	18350	18340	262
316	20241017	143500	425249680	18340	18340	18340	18340	21
317	20241017	143400	424864540	18340	18330	18340	18330	31
318	20241017	143300	424296230	18260	18330	18330	18260	25
319	20241017	143200	423838050	18260	18260	18330	18260	12
320	20241017	143100	423618420	18330	18260	18330	18260	19
321	20241017	143000	423270220	18340	18340	18340	18260	37
322	20241017	142900	422591960	18330	18330	18330	18330	19
323	20241017	142800	422243690	18260	18260	18340	18260	26
324	20241017	142700	421767010	18340	18270	18340	18260	30
325	20241017	142600	421217210	18340	18260	18340	18260	224
326	20241017	142500	417125050	18260	18260	18350	18260	37
327	20241017	142400	416446740	18260	18350	18360	18260	29
328	20241017	142300	415914680	18260	18370	18370	18260	32
329	20241017	142200	415327280	18260	18370	18370	18260	29
330	20241017	142100	414794660	18260	18370	18370	18260	18
331	20241017	142000	414464130	18360	18370	18370	18260	239
332	20241017	141900	410097880	18370	18370	18370	18370	13
333	20241017	141800	409859070	18370	18370	18370	18370	32
334	20241017	141700	409271230	18370	18370	18370	18370	43
335	20241017	141600	408481320	18370	18370	18370	18370	27
336	20241017	141500	407985330	18280	18370	18370	18280	249
337	20241017	141400	403427900	18370	18370	18370	18370	29
338	20241017	141300	402895170	18330	18330	18330	18330	75
339	20241017	141200	401520420	18330	18330	18330	18330	25
340	20241017	141100	401062170	18280	18360	18360	18280	220
341	20241017	141000	397037840	18380	18370	18380	18360	24
342	20241017	140900	396596820	18380	18370	18380	18370	42
343	20241017	140800	395824910	18350	18340	18350	18320	133
344	20241017	140700	393387410	18350	18350	18350	18350	27
345	20241017	140600	392891960	18350	18350	18350	18350	31
346	20241017	140500	392323110	18350	18380	18380	18350	61
347	20241017	140400	391202700	18380	18340	18380	18340	29
348	20241017	140300	390670130	18340	18380	18380	18340	30
349	20241017	140200	390119290	18380	18380	18380	18330	250
350	20241017	140100	385535290	18380	18380	18380	18380	24
351	20241017	140000	385094170	18380	18380	18380	18380	10
352	20241017	135900	384910370	18380	18380	18380	18380	19
353	20241017	135800	384561150	18380	18380	18380	18380	23
354	20241017	135700	384138410	18380	18380	18380	18380	24
355	20241017	135600	383697290	18380	18380	18380	18380	24
356	20241017	135500	383256170	18380	18310	18380	18310	26
357	20241017	135400	382778710	18380	18380	18380	18380	21
358	20241017	135300	382392730	18380	18380	18380	18380	12
359	20241017	135200	382172170	18380	18380	18380	18380	83
360	20241017	135100	380646630	18380	18370	18380	18360	40
361	20241017	135000	379911960	18350	18380	18380	18350	123
362	20241017	134900	377652490	18380	18380	18380	18380	0
363	20241017	134800	377652490	18380	18370	18380	18370	36
364	20241017	134700	376990830	18360	18350	18360	18350	3
365	20241017	134600	376935760	18350	18350	18350	18350	19
366	20241017	134500	376587110	18350	18350	18350	18350	17
367	20241017	134400	376275160	18350	18350	18350	18350	322
368	20241017	134300	370366460	18350	18350	18350	18350	22
369	20241017	134200	369962760	18350	18340	18350	18340	291
370	20241017	134100	364624060	18340	18340	18340	18340	11
371	20241017	134000	364422320	18340	18320	18340	18290	32
372	20241017	133900	363835760	18320	18340	18340	18320	26
373	20241017	133800	363359080	18340	18340	18340	18340	3
374	20241017	133700	363304060	18340	18340	18340	18340	22
375	20241017	133600	362900580	18340	18320	18340	18320	63
376	20241017	133500	361746100	18320	18320	18320	18320	17
377	20241017	133400	361434660	18280	18290	18300	18280	157
378	20241017	133300	358561610	18300	18300	18300	18300	20
379	20241017	133200	358195610	18300	18300	18300	18300	17
380	20241017	133100	357884510	18300	18290	18300	18290	17
381	20241017	133000	357573420	18260	18300	18300	18260	19
382	20241017	132900	357225760	18300	18300	18300	18300	20
383	20241017	132800	356859760	18310	18310	18310	18310	33
384	20241017	132700	356255530	18300	18300	18300	18300	3
385	20241017	132600	356200630	18300	18300	18300	18300	16
386	20241017	132500	355907830	18310	18260	18310	18260	22
387	20241017	132400	355505260	18270	18280	18310	18270	1152
388	20241017	132300	334452450	18310	18290	18310	18290	565
389	20241017	132200	324118260	18310	18300	18310	18300	109
390	20241017	132100	322123410	18310	18310	18310	18310	21
391	20241017	132000	321738900	18310	18310	18310	18310	20
392	20241017	131900	321372700	18310	18310	18310	18310	17
393	20241017	131800	321061430	18310	18310	18310	18310	16
394	20241017	131700	320768470	18310	18310	18310	18310	1
395	20241017	131600	320750160	18320	18310	18320	18310	19
396	20241017	131500	320402090	18320	18320	18320	18320	18
397	20241017	131400	320072330	18320	18320	18320	18320	15
398	20241017	131300	319797530	18340	18340	18340	18340	40
399	20241017	131200	319063930	18340	18340	18340	18340	19
400	20241017	131100	318715470	18340	18320	18340	18320	549
401	20241017	131000	308652420	18320	18310	18320	18290	442
402	20241017	130900	300557800	18310	18310	18310	18310	27
403	20241017	130800	300063430	18290	18310	18310	18290	28
404	20241017	130700	299551010	18310	18310	18310	18290	49
405	20241017	130600	298654220	18310	18310	18310	18310	0
406	20241017	130500	298654220	18310	18280	18310	18280	14
407	20241017	130400	298397940	18310	18280	18310	18280	24
408	20241017	130300	297958530	18310	18310	18310	18310	16
409	20241017	130200	297665570	18280	18280	18310	18280	18
410	20241017	130100	297336110	18280	18310	18310	18280	21
411	20241017	130000	296951630	18280	18310	18310	18280	20
412	20241017	125900	296585460	18280	18310	18310	18280	17
413	20241017	125800	296274240	18280	18310	18310	18280	60
414	20241017	125700	295176300	18310	18310	18310	18280	59
415	20241017	125600	294096440	18290	18290	18290	18290	101
416	20241017	125500	292249150	18310	18280	18310	18280	13
417	20241017	125400	292011150	18320	18310	18320	18280	68
418	20241017	125300	290766580	18280	18280	18310	18280	128
419	20241017	125200	288423020	18310	18290	18310	18280	1125
420	20241017	125100	267840380	18290	18280	18290	18280	452
421	20241017	125000	259573640	18290	18290	18290	18290	82
422	20241017	124900	258073860	18300	18300	18300	18300	15
423	20241017	124800	257799360	18290	18300	18300	18290	19
424	20241017	124700	257451670	18300	18300	18300	18300	19
425	20241017	124600	257103970	18300	18300	18300	18300	19
426	20241017	124500	256756270	18300	18300	18300	18300	0
427	20241017	124400	256756270	18300	18300	18300	18300	15
428	20241017	124300	256481770	18300	18300	18300	18300	21
429	20241017	124200	256097470	18300	18300	18300	18300	0
430	20241017	124100	256097470	18300	18300	18300	18300	0
431	20241017	124000	256097470	18300	18300	18300	18300	0
432	20241017	123900	256097470	18300	18300	18300	18300	0
433	20241017	123800	256097470	18300	18300	18300	18300	10
434	20241017	123700	255914470	18300	18300	18300	18300	439
435	20241017	123600	247880770	18300	18300	18300	18300	0
436	20241017	123500	247880770	18300	18300	18300	18300	0
437	20241017	123400	247880770	18300	18300	18300	18300	0
438	20241017	123300	247880770	18300	18300	18300	18300	0
439	20241017	123200	247880770	18300	18300	18300	18300	0
440	20241017	123100	247880770	18300	18300	18300	18300	0
441	20241017	123000	247880770	18300	18300	18300	18300	59
442	20241017	122900	246801070	18300	18300	18300	18300	20
443	20241017	122800	246435070	18300	18290	18300	18290	25
444	20241017	122700	245977770	18300	18290	18300	18290	40
445	20241017	122600	245245970	18300	18300	18300	18300	5
446	20241017	122500	245154470	18300	18300	18300	18300	5
447	20241017	122400	245062970	18300	18300	18300	18300	0
448	20241017	122300	245062970	18300	18300	18300	18300	218
449	20241017	122200	241073570	18290	18290	18290	18290	27
450	20241017	122100	240579740	18290	18290	18290	18290	0
451	20241017	122000	240579740	18290	18290	18290	18290	0
452	20241017	121900	240579740	18290	18290	18290	18290	50
453	20241017	121800	239665240	18290	18290	18290	18290	1
454	20241017	121700	239646950	18290	18250	18290	18250	40
455	20241017	121600	238916150	18250	18250	18250	18250	452
456	20241017	121500	230667150	18250	18250	18250	18250	150
457	20241017	121400	227929650	18250	18250	18250	18250	300
458	20241017	121300	222454650	18250	18250	18250	18250	36
459	20241017	121200	221797650	18250	18280	18290	18250	346
460	20241017	121100	215472780	18280	18260	18280	18260	1082
461	20241017	121000	195699240	18250	18250	18250	18250	10
462	20241017	120900	195516740	18260	18260	18260	18260	0
463	20241017	120800	195516740	18260	18220	18260	18220	203
464	20241017	120700	191813590	18240	18240	18240	18240	10
465	20241017	120600	191631190	18220	18220	18220	18220	5
466	20241017	120500	191540090	18250	18250	18250	18250	0
467	20241017	120400	191540090	18250	18250	18250	18250	0
468	20241017	120300	191540090	18250	18250	18250	18250	0
469	20241017	120200	191540090	18250	18250	18250	18250	0
470	20241017	120100	191540090	18250	18250	18250	18220	20
471	20241017	120000	191175240	18260	18260	18260	18260	0
472	20241017	115900	191175240	18260	18260	18260	18260	0
473	20241017	115800	191175240	18260	18260	18260	18260	0
474	20241017	115700	191175240	18260	18260	18260	18260	0
475	20241017	115600	191175240	18260	18260	18260	18260	0
476	20241017	115500	191175240	18260	18260	18260	18260	0
477	20241017	115400	191175240	18260	18260	18260	18260	0
478	20241017	115300	191175240	18260	18260	18260	18260	0
479	20241017	115200	191175240	18260	18260	18260	18260	0
480	20241017	115100	191175240	18260	18260	18260	18260	0
481	20241017	115000	191175240	18260	18260	18260	18260	0
482	20241017	114900	191175240	18260	18260	18260	18260	1
483	20241017	114800	191156980	18220	18220	18220	18220	1
484	20241017	114700	191138760	18260	18260	18260	18260	0
485	20241017	114600	191138760	18260	18260	18260	18260	0
486	20241017	114500	191138760	18260	18260	18260	18260	0
487	20241017	114400	191138760	18260	18260	18260	18260	0
488	20241017	114300	191138760	18260	18260	18260	18260	0
489	20241017	114200	191138760	18260	18260	18260	18260	40
490	20241017	114100	190408360	18260	18260	18260	18260	0
491	20241017	114000	190408360	18260	18260	18260	18260	500
492	20241017	113900	181278360	18220	18220	18220	18220	0
493	20241017	113800	181278360	18220	18220	18220	18220	0
494	20241017	113700	181278360	18220	18220	18220	18220	0
495	20241017	113600	181278360	18220	18260	18260	18220	11
496	20241017	113500	181077540	18220	18220	18220	18220	10
497	20241017	113400	180895340	18220	18220	18220	18220	1
498	20241017	113300	180877120	18250	18250	18250	18250	22
499	20241017	113200	180475620	18250	18250	18250	18250	28
500	20241017	113100	179964620	18260	18260	18260	18260	30
501	20241017	113000	179416820	18250	18250	18250	18250	0
502	20241017	112900	179416820	18250	18250	18250	18250	0
503	20241017	112800	179416820	18250	18250	18250	18250	172
504	20241017	112700	176277820	18250	18250	18250	18250	0
505	20241017	112600	176277820	18250	18250	18250	18250	0
506	20241017	112500	176277820	18250	18250	18250	18250	0
507	20241017	112400	176277820	18250	18250	18250	18250	0
508	20241017	112300	176277820	18250	18250	18250	18250	0
509	20241017	112200	176277820	18250	18250	18250	18250	0
510	20241017	112100	176277820	18250	18250	18250	18250	0
511	20241017	112000	176277820	18250	18250	18250	18250	0
512	20241017	111900	176277820	18250	18250	18250	18250	0
513	20241017	111800	176277820	18250	18210	18250	18210	9
514	20241017	111700	176113650	18210	18210	18210	18210	203
515	20241017	111600	172417020	18250	18250	18250	18250	0
516	20241017	111500	172417020	18250	18250	18250	18250	0
517	20241017	111400	172417020	18250	18210	18250	18210	53
518	20241017	111300	171451770	18250	18250	18250	18250	10
519	20241017	111200	171269270	18250	18270	18270	18250	12
520	20241017	111100	171050230	18270	18260	18270	18260	641
521	20241017	111000	159343570	18250	18250	18250	18250	0
522	20241017	110900	159343570	18250	18250	18250	18250	0
523	20241017	110800	159343570	18250	18250	18250	18250	27
524	20241017	110700	158850820	18260	18260	18260	18260	0
525	20241017	110600	158850820	18260	18260	18260	18260	0
526	20241017	110500	158850820	18260	18250	18260	18250	813
527	20241017	110400	144006900	18240	18230	18240	18230	32
528	20241017	110300	143423340	18250	18250	18250	18250	0
529	20241017	110200	143423340	18250	18250	18250	18250	0
530	20241017	110100	143423340	18250	18250	18250	18250	1
531	20241017	110000	143405090	18250	18250	18250	18250	7
532	20241017	105900	143277340	18250	18250	18250	18250	9
533	20241017	105800	143113090	18250	18240	18250	18240	509
534	20241017	105700	133824040	18250	18250	18250	18250	9
535	20241017	105600	133659790	18250	18250	18250	18250	9
536	20241017	105500	133495540	18250	18180	18250	18180	109
537	20241017	105400	131513290	18250	18250	18250	18250	9
538	20241017	105300	131349040	18250	18250	18250	18250	9
539	20241017	105200	131184790	18250	18250	18250	18250	9
540	20241017	105100	131020540	18250	18240	18250	18240	9
541	20241017	105000	130856350	18250	18250	18250	18250	9
542	20241017	104900	130692100	18250	18250	18250	18250	9
543	20241017	104800	130527850	18250	18250	18250	18250	19
544	20241017	104700	130181100	18250	18250	18250	18180	29
545	20241017	104600	129652550	18170	18250	18250	18170	19
546	20241017	104500	129306600	18170	18180	18180	18170	59
547	20241017	104400	128234200	18180	18190	18190	18180	95
548	20241017	104300	126506360	18200	18200	18200	18200	100
549	20241017	104200	124686360	18200	18200	18200	18200	0
550	20241017	104100	124686360	18200	18200	18200	18200	0
551	20241017	104000	124686360	18200	18200	18200	18200	9
552	20241017	103900	124522560	18200	18200	18200	18200	0
553	20241017	103800	124522560	18200	18200	18200	18200	1
554	20241017	103700	124504360	18250	18250	18250	18250	0
555	20241017	103600	124504360	18250	18250	18250	18250	0
556	20241017	103500	124504360	18250	18250	18250	18250	0
557	20241017	103400	124504360	18250	18250	18250	18250	0
558	20241017	103300	124504360	18250	18250	18250	18250	0
559	20241017	103200	124504360	18250	18250	18250	18250	0
560	20241017	103100	124504360	18250	18250	18250	18250	0
561	20241017	103000	124504360	18250	18250	18250	18250	0
562	20241017	102900	124504360	18250	18250	18250	18250	0
563	20241017	102800	124504360	18250	18250	18250	18250	0
564	20241017	102700	124504360	18250	18250	18250	18250	0
565	20241017	102600	124504360	18250	18250	18250	18250	20
566	20241017	102500	124139360	18250	18220	18250	18220	810
567	20241017	102400	109369080	18220	18220	18220	18220	0
568	20241017	102300	109369080	18220	18220	18220	18220	100
569	20241017	102200	107547080	18220	18220	18220	18220	0
570	20241017	102100	107547080	18220	18220	18220	18220	0
571	20241017	102000	107547080	18220	18220	18220	18220	0
572	20241017	101900	107547080	18220	18220	18220	18220	0
573	20241017	101800	107547080	18220	18220	18220	18220	0
574	20241017	101700	107547080	18220	18220	18220	18220	2
575	20241017	101600	107510640	18220	18220	18220	18220	10
576	20241017	101500	107328440	18150	18150	18150	18150	0
577	20241017	101400	107328440	18150	18150	18150	18150	0
578	20241017	101300	107328440	18150	18200	18220	18150	54
579	20241017	101200	106344990	18200	18200	18200	18200	0
580	20241017	101100	106344990	18200	18200	18200	18200	2
581	20241017	101000	106308590	18150	18150	18150	18150	200
582	20241017	100900	102678590	18150	18150	18150	18150	0
583	20241017	100800	102678590	18150	18150	18150	18150	0
584	20241017	100700	102678590	18150	18150	18150	18150	15
585	20241017	100600	102406340	18150	18150	18150	18150	1
586	20241017	100500	102388190	18220	18220	18220	18220	305
587	20241017	100400	96831090	18230	18230	18230	18230	20
588	20241017	100300	96466490	18240	18240	18240	18240	2
589	20241017	100200	96430010	18240	18240	18240	18240	12
590	20241017	100100	96211130	18240	18240	18240	18240	10
591	20241017	100000	96028730	18250	18250	18250	18250	10
592	20241017	095900	95846230	18250	18200	18250	18200	193
593	20241017	095800	92325080	18200	18200	18250	18200	871
594	20241017	095700	76469180	18250	18200	18250	18200	1219
595	20241017	095600	54244950	18200	18180	18200	18180	711
596	20241017	095500	41309250	18170	18170	18170	18170	0
597	20241017	095400	41309250	18170	18170	18170	18170	0
598	20241017	095300	41309250	18170	18170	18170	18170	6
599	20241017	095200	41200230	18170	18170	18170	18170	26
600	20241017	095100	40727810	18150	18150	18150	18150	0
601	20241017	095000	40727810	18150	18160	18160	18150	219
602	20241017	094900	36751770	18160	18160	18160	18160	6
603	20241017	094800	36642810	18170	18170	18170	18170	68
604	20241017	094700	35407250	18170	18170	18170	18170	50
605	20241017	094600	34498750	18180	18170	18180	18170	92
606	20241017	094500	32826610	18170	18170	18170	18170	111
607	20241017	094400	30809740	18170	18170	18170	18170	5
608	20241017	094300	30718890	18170	18170	18170	18170	0
609	20241017	094200	30718890	18170	18170	18170	18170	15
610	20241017	094100	30446340	18180	18120	18180	18120	26
611	20241017	094000	29974200	18120	18120	18120	18120	1
612	20241017	093900	29956080	18020	18020	18020	18020	0
613	20241017	093800	29956080	18020	18020	18020	18020	0
614	20241017	093700	29956080	18020	18120	18120	18020	70
615	20241017	093600	28693380	18120	18020	18120	18020	30
616	20241017	093500	28152580	18100	18100	18100	18100	0
617	20241017	093400	28152580	18100	18100	18100	18100	0
618	20241017	093300	28152580	18100	18100	18100	18100	0
619	20241017	093200	28152580	18100	18200	18200	18100	294
620	20241017	093100	22830180	18100	18090	18100	17960	552
621	20241017	093000	12845870	17950	17950	17950	17950	0
622	20241017	092900	12845870	17950	17950	17950	17950	0
623	20241017	092800	12845870	17950	17950	17950	17950	40
624	20241017	092700	12127870	17950	18000	18000	17950	3
625	20241017	092600	12073970	17950	17950	17950	17950	0
626	20241017	092500	12073970	17950	17950	17950	17950	0
627	20241017	092400	12073970	17950	17950	17950	17950	0
628	20241017	092300	12073970	17950	17950	17950	17950	0
629	20241017	092200	12073970	17950	17950	17950	17950	5
630	20241017	092100	11984220	17950	17950	17950	17950	0
631	20241017	092000	11984220	17950	17950	17950	17950	0
632	20241017	091900	11984220	17950	17950	17950	17950	0
633	20241017	091800	11984220	17950	17950	17950	17950	39
634	20241017	091700	11284170	17950	17950	17950	17950	1
635	20241017	091600	11266220	17870	17870	17870	17870	0
636	20241017	091500	11266220	17870	17870	17870	17870	0
637	20241017	091400	11266220	17870	17870	17870	17870	5
638	20241017	091300	11176870	17960	17960	17960	17960	0
639	20241017	091200	11176870	17960	17970	17970	17960	325
640	20241017	091100	5336670	17970	17970	17970	17970	65
641	20241017	091000	4168620	17970	17970	17970	17970	0
642	20241017	090900	4168620	17970	17970	17970	17970	0
643	20241017	090800	4168620	17970	17970	17970	17970	0
644	20241017	090700	4168620	17970	17970	17970	17970	0
645	20241017	090600	4168620	17970	17970	17970	17970	0
646	20241017	090500	4168620	17970	17970	17970	17970	100
647	20241017	090400	2371620	17970	17830	17970	17830	6
648	20241017	090300	2264220	17970	17970	17970	17970	0
649	20241017	090200	2264220	17970	17970	17970	17970	2
650	20241017	090100	2228280	17970	17970	17970	17970	104
651	20241017	090000	359400	17970	17970	17970	17970	20