KissMeData/071280/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195000	357911350	17910	17910	17910	17910	123
3	20241014	194900	357911350	17910	17910	17910	17910	0
4	20241014	194800	357911350	17910	17910	17910	17910	0
5	20241014	194700	357911350	17910	17910	17910	17910	0
6	20241014	194600	357911350	17910	17910	17910	17910	0
7	20241014	194500	357911350	17910	17910	17910	17910	0
8	20241014	194400	357911350	17910	17910	17910	17910	0
9	20241014	194300	357911350	17910	17910	17910	17910	0
10	20241014	194200	357911350	17910	17910	17910	17910	0
11	20241014	194100	357911350	17910	17910	17910	17910	0
12	20241014	194000	357911350	17910	17910	17910	17910	0
13	20241014	193900	357911350	17910	17910	17910	17910	0
14	20241014	193800	357911350	17910	17910	17910	17910	0
15	20241014	193700	357911350	17910	17910	17910	17910	0
16	20241014	193600	357911350	17910	17910	17910	17910	0
17	20241014	193500	357911350	17910	17910	17910	17910	0
18	20241014	193400	357911350	17910	17910	17910	17910	0
19	20241014	193300	357911350	17910	17910	17910	17910	0
20	20241014	193200	357911350	17910	17910	17910	17910	0
21	20241014	193100	357911350	17910	17910	17910	17910	0
22	20241014	193000	357911350	17910	17910	17910	17910	0
23	20241014	192900	357911350	17910	17910	17910	17910	0
24	20241014	192800	357911350	17910	17910	17910	17910	0
25	20241014	192700	357911350	17910	17910	17910	17910	0
26	20241014	192600	357911350	17910	17910	17910	17910	0
27	20241014	192500	357911350	17910	17910	17910	17910	0
28	20241014	192400	357911350	17910	17910	17910	17910	0
29	20241014	192300	357911350	17910	17910	17910	17910	0
30	20241014	192200	357911350	17910	17910	17910	17910	0
31	20241014	192100	357911350	17910	17910	17910	17910	0
32	20241014	192000	357911350	17910	17910	17910	17910	123
33	20241014	191900	357911350	17910	17910	17910	17910	0
34	20241014	191800	357911350	17910	17910	17910	17910	0
35	20241014	191700	357911350	17910	17910	17910	17910	0
36	20241014	191600	357911350	17910	17910	17910	17910	0
37	20241014	191500	357911350	17910	17910	17910	17910	0
38	20241014	191400	357911350	17910	17910	17910	17910	0
39	20241014	191300	357911350	17910	17910	17910	17910	0
40	20241014	191200	357911350	17910	17910	17910	17910	0
41	20241014	191100	357911350	17910	17910	17910	17910	0
42	20241014	191000	357911350	17910	17910	17910	17910	0
43	20241014	190900	357911350	17910	17910	17910	17910	0
44	20241014	190800	357911350	17910	17910	17910	17910	0
45	20241014	190700	357911350	17910	17910	17910	17910	0
46	20241014	190600	357911350	17910	17910	17910	17910	0
47	20241014	190500	357911350	17910	17910	17910	17910	0
48	20241014	190400	357911350	17910	17910	17910	17910	0
49	20241014	190300	357911350	17910	17910	17910	17910	0
50	20241014	190200	357911350	17910	17910	17910	17910	0
51	20241014	190100	357911350	17910	17910	17910	17910	0
52	20241014	190000	357911350	17910	17910	17910	17910	0
53	20241014	185900	357911350	17910	17910	17910	17910	0
54	20241014	185800	357911350	17910	17910	17910	17910	0
55	20241014	185700	357911350	17910	17910	17910	17910	0
56	20241014	185600	357911350	17910	17910	17910	17910	0
57	20241014	185500	357911350	17910	17910	17910	17910	0
58	20241014	185400	357911350	17910	17910	17910	17910	0
59	20241014	185300	357911350	17910	17910	17910	17910	0
60	20241014	185200	357911350	17910	17910	17910	17910	0
61	20241014	185100	357911350	17910	17910	17910	17910	0
62	20241014	185000	357911350	17910	17910	17910	17910	123
63	20241014	184900	357911350	17910	17910	17910	17910	0
64	20241014	184800	357911350	17910	17910	17910	17910	0
65	20241014	184700	357911350	17910	17910	17910	17910	0
66	20241014	184600	357911350	17910	17910	17910	17910	0
67	20241014	184500	357911350	17910	17910	17910	17910	0
68	20241014	184400	357911350	17910	17910	17910	17910	0
69	20241014	184300	357911350	17910	17910	17910	17910	0
70	20241014	184200	357911350	17910	17910	17910	17910	0
71	20241014	184100	357911350	17910	17910	17910	17910	0
72	20241014	184000	357911350	17910	17910	17910	17910	0
73	20241014	183900	357911350	17910	17910	17910	17910	0
74	20241014	183800	357911350	17910	17910	17910	17910	0
75	20241014	183700	357911350	17910	17910	17910	17910	0
76	20241014	183600	357911350	17910	17910	17910	17910	0
77	20241014	183500	357911350	17910	17910	17910	17910	0
78	20241014	183400	357911350	17910	17910	17910	17910	0
79	20241014	183300	357911350	17910	17910	17910	17910	0
80	20241014	183200	357911350	17910	17910	17910	17910	0
81	20241014	183100	357911350	17910	17910	17910	17910	0
82	20241014	183000	357911350	17910	17910	17910	17910	0
83	20241014	182900	357911350	17910	17910	17910	17910	0
84	20241014	182800	357911350	17910	17910	17910	17910	0
85	20241014	182700	357911350	17910	17910	17910	17910	0
86	20241014	182600	357911350	17910	17910	17910	17910	0
87	20241014	182500	357911350	17910	17910	17910	17910	0
88	20241014	182400	357911350	17910	17910	17910	17910	0
89	20241014	182300	357911350	17910	17910	17910	17910	0
90	20241014	182200	357911350	17910	17910	17910	17910	0
91	20241014	182100	357911350	17910	17910	17910	17910	0
92	20241014	182000	357911350	17910	17910	17910	17910	123
93	20241014	181900	357911350	17910	17910	17910	17910	0
94	20241014	181800	357911350	17910	17910	17910	17910	0
95	20241014	181700	357911350	17910	17910	17910	17910	0
96	20241014	181600	357911350	17910	17910	17910	17910	0
97	20241014	181500	357911350	17910	17910	17910	17910	0
98	20241014	181400	357911350	17910	17910	17910	17910	0
99	20241014	181300	357911350	17910	17910	17910	17910	0
100	20241014	181200	357911350	17910	17910	17910	17910	0
101	20241014	181100	357911350	17910	17910	17910	17910	0
102	20241014	181000	357911350	17910	17910	17910	17910	0
103	20241014	180900	357911350	17910	17910	17910	17910	0
104	20241014	180800	357911350	17910	17910	17910	17910	0
105	20241014	180700	357911350	17910	17910	17910	17910	0
106	20241014	180600	357911350	17910	17910	17910	17910	0
107	20241014	180500	357911350	17910	17910	17910	17910	0
108	20241014	180400	357911350	17910	17910	17910	17910	0
109	20241014	180300	357911350	17910	17910	17910	17910	0
110	20241014	180200	357911350	17910	17910	17910	17910	0
111	20241014	180100	357911350	17910	17910	17910	17910	0
112	20241014	180000	357911350	17910	17910	17910	17910	0
113	20241014	175900	357911350	17910	17910	17910	17910	0
114	20241014	175800	357911350	17910	17910	17910	17910	0
115	20241014	175700	357911350	17910	17910	17910	17910	0
116	20241014	175600	357911350	17910	17910	17910	17910	0
117	20241014	175500	357911350	17910	17910	17910	17910	0
118	20241014	175400	357911350	17910	17910	17910	17910	0
119	20241014	175300	357911350	17910	17910	17910	17910	0
120	20241014	175200	357911350	17910	17910	17910	17910	0
121	20241014	175100	357911350	17910	17910	17910	17910	0
122	20241014	175000	357911350	17910	17910	17910	17910	123
123	20241014	174900	357911350	17910	17910	17910	17910	0
124	20241014	174800	357911350	17910	17910	17910	17910	0
125	20241014	174700	357911350	17910	17910	17910	17910	0
126	20241014	174600	357911350	17910	17910	17910	17910	0
127	20241014	174500	357911350	17910	17910	17910	17910	0
128	20241014	174400	357911350	17910	17910	17910	17910	0
129	20241014	174300	357911350	17910	17910	17910	17910	0
130	20241014	174200	357911350	17910	17910	17910	17910	0
131	20241014	174100	357911350	17910	17910	17910	17910	0
132	20241014	174000	357911350	17910	17910	17910	17910	0
133	20241014	173900	357911350	17910	17910	17910	17910	0
134	20241014	173800	357911350	17910	17910	17910	17910	0
135	20241014	173700	357911350	17910	17910	17910	17910	0
136	20241014	173600	357911350	17910	17910	17910	17910	0
137	20241014	173500	357911350	17910	17910	17910	17910	0
138	20241014	173400	357911350	17910	17910	17910	17910	0
139	20241014	173300	357911350	17910	17910	17910	17910	0
140	20241014	173200	357911350	17910	17910	17910	17910	0
141	20241014	173100	357911350	17910	17910	17910	17910	0
142	20241014	173000	357911350	17910	17910	17910	17910	0
143	20241014	172900	357911350	17910	17910	17910	17910	0
144	20241014	172800	357911350	17910	17910	17910	17910	0
145	20241014	172700	357911350	17910	17910	17910	17910	0
146	20241014	172600	357911350	17910	17910	17910	17910	0
147	20241014	172500	357911350	17910	17910	17910	17910	0
148	20241014	172400	357911350	17910	17910	17910	17910	0
149	20241014	172300	357911350	17910	17910	17910	17910	0
150	20241014	172200	357911350	17910	17910	17910	17910	0
151	20241014	172100	357911350	17910	17910	17910	17910	0
152	20241014	172000	357911350	17910	17910	17910	17910	123
153	20241014	171900	357911350	17910	17910	17910	17910	0
154	20241014	171800	357911350	17910	17910	17910	17910	0
155	20241014	171700	357911350	17910	17910	17910	17910	0
156	20241014	171600	357911350	17910	17910	17910	17910	0
157	20241014	171500	357911350	17910	17910	17910	17910	0
158	20241014	171400	357911350	17910	17910	17910	17910	0
159	20241014	171300	357911350	17910	17910	17910	17910	0
160	20241014	171200	357911350	17910	17910	17910	17910	0
161	20241014	171100	357911350	17910	17910	17910	17910	0
162	20241014	171000	357911350	17910	17910	17910	17910	0
163	20241014	170900	357911350	17910	17910	17910	17910	0
164	20241014	170800	357911350	17910	17910	17910	17910	0
165	20241014	170700	357911350	17910	17910	17910	17910	0
166	20241014	170600	357911350	17910	17910	17910	17910	0
167	20241014	170500	357911350	17910	17910	17910	17910	0
168	20241014	170400	357911350	17910	17910	17910	17910	0
169	20241014	170300	357911350	17910	17910	17910	17910	0
170	20241014	170200	357911350	17910	17910	17910	17910	0
171	20241014	170100	357911350	17910	17910	17910	17910	0
172	20241014	170000	357911350	17910	17910	17910	17910	0
173	20241014	165900	357911350	17910	17910	17910	17910	0
174	20241014	165800	357911350	17910	17910	17910	17910	0
175	20241014	165700	357911350	17910	17910	17910	17910	0
176	20241014	165600	357911350	17910	17910	17910	17910	0
177	20241014	165500	357911350	17910	17910	17910	17910	0
178	20241014	165400	357911350	17910	17910	17910	17910	0
179	20241014	165300	357911350	17910	17910	17910	17910	0
180	20241014	165200	357911350	17910	17910	17910	17910	0
181	20241014	165100	357911350	17910	17910	17910	17910	0
182	20241014	165000	357911350	17910	17910	17910	17910	123
183	20241014	164900	357911350	17910	17910	17910	17910	0
184	20241014	164800	357911350	17910	17910	17910	17910	0
185	20241014	164700	357911350	17910	17910	17910	17910	0
186	20241014	164600	357911350	17910	17910	17910	17910	0
187	20241014	164500	357911350	17910	17910	17910	17910	0
188	20241014	164400	357911350	17910	17910	17910	17910	0
189	20241014	164300	357911350	17910	17910	17910	17910	0
190	20241014	164200	357911350	17910	17910	17910	17910	0
191	20241014	164100	357911350	17910	17910	17910	17910	0
192	20241014	164000	357911350	17910	17910	17910	17910	0
193	20241014	163900	357911350	17910	17910	17910	17910	0
194	20241014	163800	357911350	17910	17910	17910	17910	0
195	20241014	163700	357911350	17910	17910	17910	17910	0
196	20241014	163600	357911350	17910	17910	17910	17910	0
197	20241014	163500	357911350	17910	17910	17910	17910	0
198	20241014	163400	357911350	17910	17910	17910	17910	0
199	20241014	163300	357911350	17910	17910	17910	17910	0
200	20241014	163200	357911350	17910	17910	17910	17910	0
201	20241014	163100	357911350	17910	17910	17910	17910	0
202	20241014	163000	357911350	17910	17910	17910	17910	0
203	20241014	162900	357911350	17910	17910	17910	17910	0
204	20241014	162800	357911350	17910	17910	17910	17910	0
205	20241014	162700	357911350	17910	17910	17910	17910	0
206	20241014	162600	357911350	17910	17910	17910	17910	0
207	20241014	162500	357911350	17910	17910	17910	17910	0
208	20241014	162400	357911350	17910	17910	17910	17910	0
209	20241014	162300	357911350	17910	17910	17910	17910	0
210	20241014	162200	357911350	17910	17910	17910	17910	0
211	20241014	162100	357911350	17910	17910	17910	17910	0
212	20241014	162000	357911350	17910	17910	17910	17910	123
213	20241014	161900	357911350	17910	17910	17910	17910	0
214	20241014	161800	357911350	17910	17910	17910	17910	0
215	20241014	161700	357911350	17910	17910	17910	17910	0
216	20241014	161600	357911350	17910	17910	17910	17910	0
217	20241014	161500	357911350	17910	17910	17910	17910	0
218	20241014	161400	357911350	17910	17910	17910	17910	0
219	20241014	161300	357911350	17910	17910	17910	17910	0
220	20241014	161200	357911350	17910	17910	17910	17910	0
221	20241014	161100	357911350	17910	17910	17910	17910	0
222	20241014	161000	357911350	17910	17910	17910	17910	0
223	20241014	160900	357911350	17910	17910	17910	17910	0
224	20241014	160800	357911350	17910	17910	17910	17910	0
225	20241014	160700	357911350	17910	17910	17910	17910	0
226	20241014	160600	357911350	17910	17910	17910	17910	0
227	20241014	160500	357911350	17910	17910	17910	17910	0
228	20241014	160400	357911350	17910	17910	17910	17910	0
229	20241014	160300	357911350	17910	17910	17910	17910	0
230	20241014	160200	357911350	17910	17910	17910	17910	0
231	20241014	160100	357911350	17910	17910	17910	17910	0
232	20241014	160000	357911350	17910	17910	17910	17910	0
233	20241014	155900	357911350	17910	17910	17910	17910	0
234	20241014	155800	357911350	17910	17910	17910	17910	0
235	20241014	155700	357911350	17910	17910	17910	17910	0
236	20241014	155600	357911350	17910	17910	17910	17910	0
237	20241014	155500	357911350	17910	17910	17910	17910	0
238	20241014	155400	357911350	17910	17910	17910	17910	0
239	20241014	155300	357911350	17910	17910	17910	17910	0
240	20241014	155200	357911350	17910	17910	17910	17910	0
241	20241014	155100	357911350	17910	17910	17910	17910	0
242	20241014	155000	357911350	17910	17910	17910	17910	123
243	20241014	154900	357911350	17910	17910	17910	17910	0
244	20241014	154800	357911350	17910	17910	17910	17910	0
245	20241014	154700	357911350	17910	17910	17910	17910	0
246	20241014	154600	357911350	17910	17910	17910	17910	0
247	20241014	154500	357911350	17910	17910	17910	17910	0
248	20241014	154400	357911350	17910	17910	17910	17910	0
249	20241014	154300	357911350	17910	17910	17910	17910	0
250	20241014	154200	357911350	17910	17910	17910	17910	0
251	20241014	154100	357911350	17910	17910	17910	17910	0
252	20241014	154000	357911350	17910	17910	17910	17910	0
253	20241014	153900	357911350	17910	17910	17910	17910	0
254	20241014	153800	357911350	17910	17910	17910	17910	0
255	20241014	153700	357911350	17910	17910	17910	17910	0
256	20241014	153600	357911350	17910	17910	17910	17910	0
257	20241014	153500	357911350	17910	17910	17910	17910	0
258	20241014	153400	357911350	17910	17910	17910	17910	0
259	20241014	153300	357911350	17910	17910	17910	17910	0
260	20241014	153200	357911350	17910	17910	17910	17910	0
261	20241014	153100	357911350	17910	17910	17910	17910	0
262	20241014	153000	357911350	17910	17910	17910	17910	123
263	20241014	152900	355708420	17960	17960	17960	17960	0
264	20241014	152800	355708420	17960	17960	17960	17960	0
265	20241014	152700	355708420	17960	17960	17960	17960	0
266	20241014	152600	355708420	17960	17960	17960	17960	0
267	20241014	152500	355708420	17960	17960	17960	17960	0
268	20241014	152400	355708420	17960	17960	17960	17960	0
269	20241014	152300	355708420	17960	17960	17960	17960	0
270	20241014	152200	355708420	17960	17960	17960	17960	0
271	20241014	152100	355708420	17960	17960	17960	17960	0
272	20241014	152000	355708420	17960	17960	17960	17960	0
273	20241014	151900	355708420	17960	17930	17960	17930	450
274	20241014	151800	347632290	17930	17930	17930	17930	50
275	20241014	151700	346735790	17930	17930	17930	17930	50
276	20241014	151600	345839290	17930	17930	17930	17930	100
277	20241014	151500	344046290	17930	17930	17930	17930	100
278	20241014	151400	342253290	17920	17920	17920	17920	97
279	20241014	151300	340515050	17900	17900	17920	17870	283
280	20241014	151200	335447670	17900	17870	17900	17870	219
281	20241014	151100	331531260	17900	17900	17900	17900	50
282	20241014	151000	330636260	17900	17900	17900	17900	100
283	20241014	150900	328846260	17900	17900	17900	17900	100
284	20241014	150800	327056260	17900	17900	17900	17900	50
285	20241014	150700	326161260	17890	17870	17890	17870	319
286	20241014	150600	320454640	17870	17870	17870	17870	127
287	20241014	150500	318185150	17870	17870	17870	17870	100
288	20241014	150400	316398150	17860	17860	17860	17860	50
289	20241014	150300	315505150	17870	17870	17870	17870	52
290	20241014	150200	314575910	17870	17850	17870	17850	100
291	20241014	150100	312789710	17870	17820	17870	17820	186
292	20241014	150000	309472820	17720	17820	17820	17720	9
293	20241014	145900	309312940	17820	17820	17820	17820	100
294	20241014	145800	307530940	17820	17820	17820	17820	50
295	20241014	145700	306639940	17820	17760	17820	17760	150
296	20241014	145600	303968690	17680	17680	17680	17680	0
297	20241014	145500	303968690	17680	17680	17680	17680	12
298	20241014	145400	303756530	17680	17760	17760	17680	15
299	20241014	145300	303490910	17760	17760	17760	17760	10
300	20241014	145200	303313310	17680	17680	17760	17680	30
301	20241014	145100	302782110	17760	17670	17760	17670	20
302	20241014	145000	302427810	17670	17670	17670	17670	5
303	20241014	144900	302339460	17650	17750	17750	17650	1300
304	20241014	144800	279310680	17760	17760	17760	17760	104
305	20241014	144700	277463640	17750	17750	17750	17750	5
306	20241014	144600	277374890	17750	17750	17750	17750	26
307	20241014	144500	276913390	17760	17820	17820	17760	118
308	20241014	144400	274815890	17820	17820	17820	17820	0
309	20241014	144300	274815890	17820	17820	17820	17820	0
310	20241014	144200	274815890	17820	17820	17820	17820	3
311	20241014	144100	274762430	17820	17820	17820	17820	0
312	20241014	144000	274762430	17820	17820	17820	17820	0
313	20241014	143900	274762430	17820	17810	17820	17810	101
314	20241014	143800	272962770	17770	17770	17770	17770	109
315	20241014	143700	271025840	17770	17770	17770	17770	14
316	20241014	143600	270777060	17770	17770	17770	17770	34
317	20241014	143500	270172880	17760	17760	17760	17760	410
318	20241014	143400	262891280	17750	17750	17750	17750	75
319	20241014	143300	261560030	17750	17750	17750	17750	244
320	20241014	143200	257229030	17750	17750	17750	17750	80
321	20241014	143100	255809030	17750	17750	17750	17750	44
322	20241014	143000	255028030	17750	17750	17750	17750	103
323	20241014	142900	253199780	17740	17740	17740	17740	5
324	20241014	142800	253111080	17750	17750	17750	17750	0
325	20241014	142700	253111080	17750	17750	17750	17750	10
326	20241014	142600	252933580	17750	17750	17750	17750	0
327	20241014	142500	252933580	17750	17750	17750	17750	127
328	20241014	142400	250679330	17750	17750	17750	17750	21
329	20241014	142300	250306580	17750	17750	17750	17750	0
330	20241014	142200	250306580	17750	17750	17750	17750	0
331	20241014	142100	250306580	17750	17760	17760	17750	196
332	20241014	142000	246826630	17770	17770	17770	17770	0
333	20241014	141900	246826630	17770	17780	17780	17770	353
334	20241014	141800	240552720	17780	17810	17810	17780	10
335	20241014	141700	240374770	17780	17770	17780	17770	17
336	20241014	141600	240072580	17770	17770	17770	17770	5
337	20241014	141500	239983730	17780	17780	17780	17780	5
338	20241014	141400	239894830	17780	17780	17780	17780	40
339	20241014	141300	239183630	17810	17810	17810	17810	0
340	20241014	141200	239183630	17810	17800	17810	17800	44
341	20241014	141100	238400420	17800	17800	17800	17800	0
342	20241014	141000	238400420	17800	17800	17800	17800	0
343	20241014	140900	238400420	17800	17800	17800	17800	2
344	20241014	140800	238364820	17800	17800	17800	17800	0
345	20241014	140700	238364820	17800	17800	17800	17800	0
346	20241014	140600	238364820	17800	17800	17800	17800	3
347	20241014	140500	238311420	17800	17800	17800	17800	0
348	20241014	140400	238311420	17800	17800	17800	17800	0
349	20241014	140300	238311420	17800	17800	17800	17800	0
350	20241014	140200	238311420	17800	17800	17800	17800	0
351	20241014	140100	238311420	17800	17800	17800	17800	0
352	20241014	140000	238311420	17800	17800	17800	17800	6
353	20241014	135900	238204620	17800	17800	17800	17800	1
354	20241014	135800	238186820	17800	17800	17800	17800	60
355	20241014	135700	237118820	17810	17810	17810	17810	0
356	20241014	135600	237118820	17810	17810	17810	17810	40
357	20241014	135500	236406420	17820	17820	17820	17820	45
358	20241014	135400	235604520	17820	17870	17870	17820	353
359	20241014	135300	229313910	17870	17870	17870	17870	0
360	20241014	135200	229313910	17870	17870	17870	17870	0
361	20241014	135100	229313910	17870	17870	17870	17870	27
362	20241014	135000	228831420	17810	17810	17810	17810	0
363	20241014	134900	228831420	17810	17810	17810	17810	100
364	20241014	134800	227050420	17870	17870	17870	17870	4
365	20241014	134700	226978940	17870	17870	17870	17870	0
366	20241014	134600	226978940	17870	17870	17870	17870	5
367	20241014	134500	226889590	17870	17870	17870	17870	1
368	20241014	134400	226871720	17870	17870	17870	17870	0
369	20241014	134300	226871720	17870	17870	17870	17870	0
370	20241014	134200	226871720	17870	17870	17870	17870	5
371	20241014	134100	226782370	17870	17870	17870	17870	0
372	20241014	134000	226782370	17870	17870	17870	17870	143
373	20241014	133900	224226960	17870	17870	17870	17870	13
374	20241014	133800	223994650	17870	17870	17870	17870	0
375	20241014	133700	223994650	17870	17870	17870	17870	0
376	20241014	133600	223994650	17870	17870	17870	17870	4
377	20241014	133500	223923170	17870	17870	17870	17870	0
378	20241014	133400	223923170	17870	17870	17870	17870	0
379	20241014	133300	223923170	17870	17870	17870	17870	3
380	20241014	133200	223869560	17870	17870	17870	17870	5
381	20241014	133100	223780210	17870	17870	17870	17870	0
382	20241014	133000	223780210	17870	17870	17870	17870	3
383	20241014	132900	223726600	17870	17870	17870	17870	0
384	20241014	132800	223726600	17870	17870	17870	17870	0
385	20241014	132700	223726600	17870	17870	17870	17870	1
386	20241014	132600	223708730	17800	17800	17800	17800	20
387	20241014	132500	223352730	17870	17870	17870	17870	0
388	20241014	132400	223352730	17870	17870	17870	17870	6
389	20241014	132300	223245510	17870	17870	17870	17870	0
390	20241014	132200	223245510	17870	17870	17870	17870	0
391	20241014	132100	223245510	17870	17870	17870	17870	9
392	20241014	132000	223084680	17870	17860	17870	17860	12
393	20241014	131900	222870270	17800	17800	17800	17800	0
394	20241014	131800	222870270	17800	17800	17800	17800	7
395	20241014	131700	222745670	17750	17750	17750	17750	65
396	20241014	131600	221591920	17800	17800	17800	17800	0
397	20241014	131500	221591920	17800	17800	17800	17800	3
398	20241014	131400	221538520	17800	17800	17800	17800	0
399	20241014	131300	221538520	17800	17800	17800	17800	0
400	20241014	131200	221538520	17800	17800	17800	17800	4
401	20241014	131100	221467320	17750	17750	17750	17750	1
402	20241014	131000	221449570	17800	17800	17800	17800	0
403	20241014	130900	221449570	17800	17800	17800	17800	1
404	20241014	130800	221431770	17800	17800	17800	17800	0
405	20241014	130700	221431770	17800	17800	17800	17800	13
406	20241014	130600	221200370	17800	17800	17800	17800	5
407	20241014	130500	221111370	17800	17800	17800	17800	0
408	20241014	130400	221111370	17800	17800	17800	17800	0
409	20241014	130300	221111370	17800	17800	17800	17800	1
410	20241014	130200	221093570	17800	17800	17800	17800	1
411	20241014	130100	221075770	17800	17800	17800	17800	0
412	20241014	130000	221075770	17800	17800	17800	17800	5
413	20241014	125900	220986770	17800	17800	17800	17800	1
414	20241014	125800	220968970	17800	17810	17810	17800	1106
415	20241014	125700	201281120	17870	17870	17870	17870	3
416	20241014	125600	201227510	17800	17820	17820	17800	154
417	20241014	125500	198485210	17820	17820	17820	17820	50
418	20241014	125400	197594210	17870	17930	17930	17870	467
419	20241014	125300	189247660	17910	17930	17930	17910	236
420	20241014	125200	185019960	17950	17940	17950	17940	138
421	20241014	125100	182543830	17940	17940	17940	17940	1
422	20241014	125000	182525890	17940	17940	17940	17940	0
423	20241014	124900	182525890	17940	17940	17940	17940	0
424	20241014	124800	182525890	17940	17940	17940	17940	6
425	20241014	124700	182418250	17940	17940	17940	17940	0
426	20241014	124600	182418250	17940	17930	17940	17930	11
427	20241014	124500	182220920	17940	17940	17940	17940	1
428	20241014	124400	182202980	17930	17930	17930	17930	0
429	20241014	124300	182202980	17930	17940	17940	17930	14
430	20241014	124200	181951940	17920	17920	17920	17920	1
431	20241014	124100	181934020	17920	17920	17920	17920	0
432	20241014	124000	181934020	17920	17960	17960	17920	165
433	20241014	123900	178977140	17960	17920	17960	17920	43
434	20241014	123800	178205660	17960	17960	17960	17960	0
435	20241014	123700	178205660	17960	17960	17960	17960	0
436	20241014	123600	178205660	17960	17960	17960	17960	4
437	20241014	123500	178133820	17960	17920	17960	17920	40
438	20241014	123400	177416220	17960	17960	17960	17960	0
439	20241014	123300	177416220	17960	17960	17960	17960	1
440	20241014	123200	177398260	17960	17960	17960	17960	0
441	20241014	123100	177398260	17960	17920	17960	17920	40
442	20241014	123000	176680660	17960	17960	17960	17960	25
443	20241014	122900	176231660	17960	17960	17960	17960	0
444	20241014	122800	176231660	17960	17960	17960	17960	150
445	20241014	122700	173537660	17950	17950	17950	17950	201
446	20241014	122600	169929710	17950	17950	17950	17950	0
447	20241014	122500	169929710	17950	17950	17950	17950	0
448	20241014	122400	169929710	17950	17950	17950	17950	4
449	20241014	122300	169857910	17950	17950	17950	17950	0
450	20241014	122200	169857910	17950	17950	17950	17950	17
451	20241014	122100	169552760	17900	17900	17900	17900	20
452	20241014	122000	169194760	17870	17870	17870	17870	0
453	20241014	121900	169194760	17870	17870	17870	17870	20
454	20241014	121800	168837360	17960	17960	17960	17960	3
455	20241014	121700	168783480	17960	17960	17960	17960	1
456	20241014	121600	168765520	17960	17960	17960	17960	0
457	20241014	121500	168765520	17960	17960	17960	17870	69
458	20241014	121400	167528800	17960	17960	17960	17960	0
459	20241014	121300	167528800	17960	17960	17960	17960	0
460	20241014	121200	167528800	17960	17960	17960	17960	6
461	20241014	121100	167421040	17960	17960	17960	17960	0
462	20241014	121000	167421040	17960	17960	17960	17960	0
463	20241014	120900	167421040	17960	17960	17960	17960	1
464	20241014	120800	167403080	17960	17960	17960	17960	0
465	20241014	120700	167403080	17960	17960	17960	17960	0
466	20241014	120600	167403080	17960	17960	17960	17960	3
467	20241014	120500	167349200	17870	17870	17870	17870	0
468	20241014	120400	167349200	17870	17870	17870	17870	1
469	20241014	120300	167331330	17960	17870	17960	17870	23
470	20241014	120200	166919150	17960	17870	17960	17870	20
471	20241014	120100	166560850	17960	17930	17960	17930	13
472	20241014	120000	166327610	17960	17960	17960	17960	9
473	20241014	115900	166165970	17970	17970	17970	17970	0
474	20241014	115800	166165970	17970	17970	17970	17970	22
475	20241014	115700	165770630	17980	17980	17980	17980	1
476	20241014	115600	165752650	17970	17970	17970	17970	28
477	20241014	115500	165249490	17970	17970	17970	17970	10
478	20241014	115400	165069790	17970	17960	17970	17960	160
479	20241014	115300	162196140	17960	17950	17960	17950	61
480	20241014	115200	161100730	17940	17940	17940	17940	2
481	20241014	115100	161064850	17950	17950	17950	17950	1
482	20241014	115000	161046900	17940	17940	17940	17940	1
483	20241014	114900	161028960	17930	17930	17930	17930	20
484	20241014	114800	160670360	17930	17930	17930	17930	6
485	20241014	114700	160562780	17950	17950	17950	17950	0
486	20241014	114600	160562780	17950	17950	17950	17950	0
487	20241014	114500	160562780	17950	17950	17950	17950	3
488	20241014	114400	160508930	17950	17950	17950	17950	0
489	20241014	114300	160508930	17950	17950	17950	17950	0
490	20241014	114200	160508930	17950	17950	17950	17950	3
491	20241014	114100	160455080	17870	17870	17870	17870	0
492	20241014	114000	160455080	17870	17870	17870	17870	5
493	20241014	113900	160365730	17950	17950	17950	17950	61
494	20241014	113800	159270780	17960	17960	17960	17960	0
495	20241014	113700	159270780	17960	17960	17960	17960	0
496	20241014	113600	159270780	17960	17960	17960	17960	7
497	20241014	113500	159145060	17960	17960	17960	17960	0
498	20241014	113400	159145060	17960	17960	17960	17960	0
499	20241014	113300	159145060	17960	17960	17960	17960	1
500	20241014	113200	159127100	17960	17960	17960	17960	0
501	20241014	113100	159127100	17960	17960	17960	17960	0
502	20241014	113000	159127100	17960	17960	17960	17960	3
503	20241014	112900	159073220	17960	17960	17960	17960	0
504	20241014	112800	159073220	17960	17960	17960	17960	0
505	20241014	112700	159073220	17960	17960	17960	17960	3
506	20241014	112600	159019340	17960	17960	17960	17960	0
507	20241014	112500	159019340	17960	17960	17960	17960	0
508	20241014	112400	159019340	17960	17960	17960	17960	4
509	20241014	112300	158947500	17960	17960	17960	17960	0
510	20241014	112200	158947500	17960	17960	17960	17960	0
511	20241014	112100	158947500	17960	17960	17960	17960	1
512	20241014	112000	158929540	17960	17960	17960	17960	5
513	20241014	111900	158839740	17960	17960	17960	17960	1
514	20241014	111800	158821780	17960	17960	17960	17960	6
515	20241014	111700	158714020	17790	17850	17850	17790	110
516	20241014	111600	156754020	17970	17970	17970	17970	0
517	20241014	111500	156754020	17970	17970	17970	17970	1
518	20241014	111400	156736050	17970	17970	17970	17970	0
519	20241014	111300	156736050	17970	17970	17970	17970	0
520	20241014	111200	156736050	17970	17970	17970	17970	4
521	20241014	111100	156664170	17980	17980	17980	17980	0
522	20241014	111000	156664170	17980	17980	17980	17980	10
523	20241014	110900	156484370	17950	17990	17990	17950	11
524	20241014	110800	156286830	17950	17950	17950	17950	12
525	20241014	110700	156071430	17950	17950	17950	17950	123
526	20241014	110600	153863580	17950	17950	17950	17950	3
527	20241014	110500	153809730	17950	17950	17950	17950	5
528	20241014	110400	153719980	17950	17940	17950	17940	12
529	20241014	110300	153504600	17950	17870	17950	17840	516
530	20241014	110200	144264380	17870	17870	17870	17870	0
531	20241014	110100	144264380	17870	17860	17870	17860	10
532	20241014	110000	144085730	17850	17820	17850	17820	508
533	20241014	105900	135027480	17820	17820	17820	17820	0
534	20241014	105800	135027480	17820	17820	17820	17820	0
535	20241014	105700	135027480	17820	17820	17820	17820	2
536	20241014	105600	134991840	17820	17820	17820	17820	0
537	20241014	105500	134991840	17820	17820	17820	17820	0
538	20241014	105400	134991840	17820	17820	17820	17820	23
539	20241014	105300	134581980	17800	17790	17800	17790	241
540	20241014	105200	130294470	17790	17790	17790	17790	0
541	20241014	105100	130294470	17790	17790	17790	17790	4
542	20241014	105000	130223310	17790	17790	17790	17790	0
543	20241014	104900	130223310	17790	17790	17790	17790	0
544	20241014	104800	130223310	17790	17790	17790	17790	4
545	20241014	104700	130152150	17790	17790	17790	17790	0
546	20241014	104600	130152150	17790	17790	17790	17790	0
547	20241014	104500	130152150	17790	17790	17790	17790	22
548	20241014	104400	129760770	17790	17790	17790	17790	0
549	20241014	104300	129760770	17790	17790	17790	17790	0
550	20241014	104200	129760770	17790	17790	17790	17790	5
551	20241014	104100	129671820	17790	17790	17790	17790	19
552	20241014	104000	129333810	17790	17790	17790	17790	36
553	20241014	103900	128693370	17780	17780	17780	17780	7
554	20241014	103800	128568910	17770	17770	17770	17770	100
555	20241014	103700	126791910	17770	17770	17770	17770	1
556	20241014	103600	126774140	17770	17770	17770	17770	15
557	20241014	103500	126507590	17770	17770	17770	17770	1
558	20241014	103400	126489820	17770	17770	17770	17770	0
559	20241014	103300	126489820	17770	17760	17770	17760	4
560	20241014	103200	126418770	17750	17740	17750	17740	5
561	20241014	103100	126330040	17700	17700	17700	17700	2
562	20241014	103000	126294640	17700	17700	17700	17700	3
563	20241014	102900	126241540	17700	17700	17700	17700	10
564	20241014	102800	126064540	17700	17700	17700	17700	30
565	20241014	102700	125533540	17700	17690	17700	17690	112
566	20241014	102600	123551240	17700	17700	17700	17700	10
567	20241014	102500	123374240	17700	17700	17700	17700	3
568	20241014	102400	123321140	17700	17690	17700	17690	160
569	20241014	102300	120489170	17690	17690	17690	17690	2
570	20241014	102200	120453790	17700	17700	17700	17700	5
571	20241014	102100	120365290	17690	17650	17690	17650	355
572	20241014	102000	114095980	17650	17650	17650	17650	98
573	20241014	101900	112366280	17650	17650	17650	17650	5
574	20241014	101800	112278030	17650	17650	17650	17650	9
575	20241014	101700	112119180	17650	17650	17650	17650	0
576	20241014	101600	112119180	17650	17650	17650	17650	10
577	20241014	101500	111942680	17650	17650	17650	17650	3
578	20241014	101400	111889730	17570	17570	17570	17570	0
579	20241014	101300	111889730	17570	17580	17580	17570	15
580	20241014	101200	111626110	17650	17650	17650	17650	5
581	20241014	101100	111537860	17570	17590	17590	17570	1000
582	20241014	101000	93956620	17650	17650	17650	17650	22
583	20241014	100900	93568320	17650	17650	17650	17650	5
584	20241014	100800	93480070	17590	17590	17590	17590	5
585	20241014	100700	93392120	17590	17590	17590	17590	19
586	20241014	100600	93057910	17650	17650	17650	17650	5
587	20241014	100500	92969660	17650	17650	17650	17650	0
588	20241014	100400	92969660	17650	17650	17650	17650	69
589	20241014	100300	91751810	17650	17650	17650	17650	2
590	20241014	100200	91716510	17590	17590	17590	17590	0
591	20241014	100100	91716510	17590	17590	17590	17590	200
592	20241014	100000	88198510	17650	17650	17650	17650	5
593	20241014	095900	88110260	17650	17650	17650	17650	0
594	20241014	095800	88110260	17650	17650	17650	17650	0
595	20241014	095700	88110260	17650	17590	17650	17590	34
596	20241014	095600	87510460	17650	17650	17650	17650	0
597	20241014	095500	87510460	17650	17650	17650	17650	0
598	20241014	095400	87510460	17650	17650	17650	17650	4
599	20241014	095300	87439860	17670	17670	17670	17670	0
600	20241014	095200	87439860	17670	17670	17670	17670	0
601	20241014	095100	87439860	17670	17670	17670	17670	2
602	20241014	095000	87404520	17670	17670	17670	17670	0
603	20241014	094900	87404520	17670	17670	17670	17670	28
604	20241014	094800	86909760	17670	17670	17670	17670	6
605	20241014	094700	86803740	17670	17670	17670	17670	0
606	20241014	094600	86803740	17670	17670	17670	17670	1
607	20241014	094500	86786070	17590	17670	17670	17590	5
608	20241014	094400	86697800	17680	17590	17680	17590	2
609	20241014	094300	86662530	17600	17600	17600	17600	0
610	20241014	094200	86662530	17600	17620	17690	17600	368
611	20241014	094100	80179440	17620	17620	17620	17620	0
612	20241014	094000	80179440	17620	17620	17620	17620	3
613	20241014	093900	80126580	17700	17700	17700	17700	4
614	20241014	093800	80055780	17620	17700	17700	17620	79
615	20241014	093700	78659990	17700	17700	17700	17700	9
616	20241014	093600	78500690	17700	17700	17700	17700	5
617	20241014	093500	78412190	17700	17700	17700	17700	0
618	20241014	093400	78412190	17700	17700	17700	17700	0
619	20241014	093300	78412190	17700	17700	17700	17700	3
620	20241014	093200	78359090	17620	17630	17630	17620	1000
621	20241014	093100	60735910	17620	17620	17620	17620	0
622	20241014	093000	60735910	17620	17620	17620	17620	15
623	20241014	092900	60471610	17620	17620	17620	17620	0
624	20241014	092800	60471610	17620	17620	17620	17620	0
625	20241014	092700	60471610	17620	17620	17620	17620	3
626	20241014	092600	60418750	17620	17610	17620	17610	774
627	20241014	092500	46787610	17610	17610	17610	17610	20
628	20241014	092400	46435410	17610	17610	17610	17610	6
629	20241014	092300	46329750	17590	17590	17600	17590	248
630	20241014	092200	41966220	17590	17590	17590	17590	50
631	20241014	092100	41086720	17580	17580	17580	17580	629
632	20241014	092000	30028900	17580	17580	17580	17580	100
633	20241014	091900	28270900	17580	17580	17580	17580	13
634	20241014	091800	28042360	17580	17580	17580	17580	20
635	20241014	091700	27690760	17570	17570	17580	17570	599
636	20241014	091600	17163330	17580	17580	17580	17580	41
637	20241014	091500	16442550	17580	17350	17580	17350	350
638	20241014	091400	10320380	17350	17350	17350	17350	6
639	20241014	091300	10216280	17350	17350	17350	17350	0
640	20241014	091200	10216280	17350	17580	17580	17350	36
641	20241014	091100	9590180	17570	17400	17570	17400	131
642	20241014	091000	7293780	17400	17400	17400	17400	0
643	20241014	090900	7293780	17400	17570	17570	17400	203
644	20241014	090800	3760810	17400	17400	17400	17400	0
645	20241014	090700	3760810	17400	17400	17400	17400	0
646	20241014	090600	3760810	17400	17550	17550	17400	31
647	20241014	090500	3219110	17550	17550	17550	17550	21
648	20241014	090400	2850560	17400	17400	17400	17400	72
649	20241014	090300	1597760	17550	17550	17550	17550	3
650	20241014	090200	1545110	17400	17450	17450	17400	9
651	20241014	090100	1388460	17400	17400	17400	17400	2
652	20241014	090000	1353660	17580	17580	17580	17580	77