KissMeData/018670/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190500	850376300	169700	169700	169700	169700	93
3	20241004	190400	850376300	169700	169700	169700	169700	0
4	20241004	190300	850376300	169700	169700	169700	169700	0
5	20241004	190200	850376300	169700	169700	169700	169700	0
6	20241004	190100	850376300	169700	169700	169700	169700	0
7	20241004	190000	850376300	169700	169700	169700	169700	0
8	20241004	185900	850376300	169700	169700	169700	169700	0
9	20241004	185800	850376300	169700	169700	169700	169700	0
10	20241004	185700	850376300	169700	169700	169700	169700	0
11	20241004	185600	850376300	169700	169700	169700	169700	0
12	20241004	185500	850376300	169700	169700	169700	169700	0
13	20241004	185400	850376300	169700	169700	169700	169700	0
14	20241004	185300	850376300	169700	169700	169700	169700	0
15	20241004	185200	850376300	169700	169700	169700	169700	0
16	20241004	185100	850376300	169700	169700	169700	169700	0
17	20241004	185000	850376300	169700	169700	169700	169700	0
18	20241004	184900	850376300	169700	169700	169700	169700	0
19	20241004	184800	850376300	169700	169700	169700	169700	0
20	20241004	184700	850376300	169700	169700	169700	169700	0
21	20241004	184600	850376300	169700	169700	169700	169700	0
22	20241004	184500	850376300	169700	169700	169700	169700	0
23	20241004	184400	850376300	169700	169700	169700	169700	0
24	20241004	184300	850376300	169700	169700	169700	169700	0
25	20241004	184200	850376300	169700	169700	169700	169700	0
26	20241004	184100	850376300	169700	169700	169700	169700	0
27	20241004	184000	850376300	169700	169700	169700	169700	0
28	20241004	183900	850376300	169700	169700	169700	169700	0
29	20241004	183800	850376300	169700	169700	169700	169700	0
30	20241004	183700	850376300	169700	169700	169700	169700	0
31	20241004	183600	850376300	169700	169700	169700	169700	0
32	20241004	183500	850376300	169700	169700	169700	169700	93
33	20241004	183400	850376300	169700	169700	169700	169700	0
34	20241004	183300	850376300	169700	169700	169700	169700	0
35	20241004	183200	850376300	169700	169700	169700	169700	0
36	20241004	183100	850376300	169700	169700	169700	169700	0
37	20241004	183000	850376300	169700	169700	169700	169700	0
38	20241004	182900	850376300	169700	169700	169700	169700	0
39	20241004	182800	850376300	169700	169700	169700	169700	0
40	20241004	182700	850376300	169700	169700	169700	169700	0
41	20241004	182600	850376300	169700	169700	169700	169700	0
42	20241004	182500	850376300	169700	169700	169700	169700	0
43	20241004	182400	850376300	169700	169700	169700	169700	0
44	20241004	182300	850376300	169700	169700	169700	169700	0
45	20241004	182200	850376300	169700	169700	169700	169700	0
46	20241004	182100	850376300	169700	169700	169700	169700	0
47	20241004	182000	850376300	169700	169700	169700	169700	0
48	20241004	181900	850376300	169700	169700	169700	169700	0
49	20241004	181800	850376300	169700	169700	169700	169700	0
50	20241004	181700	850376300	169700	169700	169700	169700	0
51	20241004	181600	850376300	169700	169700	169700	169700	0
52	20241004	181500	850376300	169700	169700	169700	169700	0
53	20241004	181400	850376300	169700	169700	169700	169700	0
54	20241004	181300	850376300	169700	169700	169700	169700	0
55	20241004	181200	850376300	169700	169700	169700	169700	0
56	20241004	181100	850376300	169700	169700	169700	169700	0
57	20241004	181000	850376300	169700	169700	169700	169700	0
58	20241004	180900	850376300	169700	169700	169700	169700	0
59	20241004	180800	850376300	169700	169700	169700	169700	0
60	20241004	180700	850376300	169700	169700	169700	169700	0
61	20241004	180600	850376300	169700	169700	169700	169700	0
62	20241004	180500	850376300	169700	169700	169700	169700	93
63	20241004	180400	850376300	169700	169700	169700	169700	0
64	20241004	180300	850376300	169700	169700	169700	169700	0
65	20241004	180200	850376300	169700	169700	169700	169700	0
66	20241004	180100	850376300	169700	169700	169700	169700	0
67	20241004	180000	850376300	169700	169700	169700	169700	0
68	20241004	175900	850376300	169700	169700	169700	169700	0
69	20241004	175800	850376300	169700	169700	169700	169700	0
70	20241004	175700	850376300	169700	169700	169700	169700	0
71	20241004	175600	850376300	169700	169700	169700	169700	0
72	20241004	175500	850376300	169700	169700	169700	169700	0
73	20241004	175400	850376300	169700	169700	169700	169700	0
74	20241004	175300	850376300	169700	169700	169700	169700	0
75	20241004	175200	850376300	169700	169700	169700	169700	0
76	20241004	175100	850376300	169700	169700	169700	169700	0
77	20241004	175000	850376300	169700	169700	169700	169700	0
78	20241004	174900	850376300	169700	169700	169700	169700	0
79	20241004	174800	850376300	169700	169700	169700	169700	0
80	20241004	174700	850376300	169700	169700	169700	169700	0
81	20241004	174600	850376300	169700	169700	169700	169700	0
82	20241004	174500	850376300	169700	169700	169700	169700	0
83	20241004	174400	850376300	169700	169700	169700	169700	0
84	20241004	174300	850376300	169700	169700	169700	169700	0
85	20241004	174200	850376300	169700	169700	169700	169700	0
86	20241004	174100	850376300	169700	169700	169700	169700	0
87	20241004	174000	850376300	169700	169700	169700	169700	0
88	20241004	173900	850376300	169700	169700	169700	169700	0
89	20241004	173800	850376300	169700	169700	169700	169700	0
90	20241004	173700	850376300	169700	169700	169700	169700	0
91	20241004	173600	850376300	169700	169700	169700	169700	0
92	20241004	173500	850376300	169700	169700	169700	169700	93
93	20241004	173400	850376300	169700	169700	169700	169700	0
94	20241004	173300	850376300	169700	169700	169700	169700	0
95	20241004	173200	850376300	169700	169700	169700	169700	0
96	20241004	173100	850376300	169700	169700	169700	169700	0
97	20241004	173000	850376300	169700	169700	169700	169700	0
98	20241004	172900	850376300	169700	169700	169700	169700	0
99	20241004	172800	850376300	169700	169700	169700	169700	0
100	20241004	172700	850376300	169700	169700	169700	169700	0
101	20241004	172600	850376300	169700	169700	169700	169700	0
102	20241004	172500	850376300	169700	169700	169700	169700	0
103	20241004	172400	850376300	169700	169700	169700	169700	0
104	20241004	172300	850376300	169700	169700	169700	169700	0
105	20241004	172200	850376300	169700	169700	169700	169700	0
106	20241004	172100	850376300	169700	169700	169700	169700	0
107	20241004	172000	850376300	169700	169700	169700	169700	0
108	20241004	171900	850376300	169700	169700	169700	169700	0
109	20241004	171800	850376300	169700	169700	169700	169700	0
110	20241004	171700	850376300	169700	169700	169700	169700	0
111	20241004	171600	850376300	169700	169700	169700	169700	0
112	20241004	171500	850376300	169700	169700	169700	169700	0
113	20241004	171400	850376300	169700	169700	169700	169700	0
114	20241004	171300	850376300	169700	169700	169700	169700	0
115	20241004	171200	850376300	169700	169700	169700	169700	0
116	20241004	171100	850376300	169700	169700	169700	169700	0
117	20241004	171000	850376300	169700	169700	169700	169700	0
118	20241004	170900	850376300	169700	169700	169700	169700	0
119	20241004	170800	850376300	169700	169700	169700	169700	0
120	20241004	170700	850376300	169700	169700	169700	169700	0
121	20241004	170600	850376300	169700	169700	169700	169700	0
122	20241004	170500	850376300	169700	169700	169700	169700	93
123	20241004	170400	850376300	169700	169700	169700	169700	0
124	20241004	170300	850376300	169700	169700	169700	169700	0
125	20241004	170200	850376300	169700	169700	169700	169700	0
126	20241004	170100	850376300	169700	169700	169700	169700	0
127	20241004	170000	850376300	169700	169700	169700	169700	0
128	20241004	165900	850376300	169700	169700	169700	169700	0
129	20241004	165800	850376300	169700	169700	169700	169700	0
130	20241004	165700	850376300	169700	169700	169700	169700	0
131	20241004	165600	850376300	169700	169700	169700	169700	0
132	20241004	165500	850376300	169700	169700	169700	169700	0
133	20241004	165400	850376300	169700	169700	169700	169700	0
134	20241004	165300	850376300	169700	169700	169700	169700	0
135	20241004	165200	850376300	169700	169700	169700	169700	0
136	20241004	165100	850376300	169700	169700	169700	169700	0
137	20241004	165000	850376300	169700	169700	169700	169700	0
138	20241004	164900	850376300	169700	169700	169700	169700	0
139	20241004	164800	850376300	169700	169700	169700	169700	0
140	20241004	164700	850376300	169700	169700	169700	169700	0
141	20241004	164600	850376300	169700	169700	169700	169700	0
142	20241004	164500	850376300	169700	169700	169700	169700	0
143	20241004	164400	850376300	169700	169700	169700	169700	0
144	20241004	164300	850376300	169700	169700	169700	169700	0
145	20241004	164200	850376300	169700	169700	169700	169700	0
146	20241004	164100	850376300	169700	169700	169700	169700	0
147	20241004	164000	850376300	169700	169700	169700	169700	0
148	20241004	163900	850376300	169700	169700	169700	169700	0
149	20241004	163800	850376300	169700	169700	169700	169700	0
150	20241004	163700	850376300	169700	169700	169700	169700	0
151	20241004	163600	850376300	169700	169700	169700	169700	0
152	20241004	163500	850376300	169700	169700	169700	169700	93
153	20241004	163400	850376300	169700	169700	169700	169700	0
154	20241004	163300	850376300	169700	169700	169700	169700	0
155	20241004	163200	850376300	169700	169700	169700	169700	0
156	20241004	163100	850376300	169700	169700	169700	169700	0
157	20241004	163000	850376300	169700	169700	169700	169700	0
158	20241004	162900	850376300	169700	169700	169700	169700	0
159	20241004	162800	850376300	169700	169700	169700	169700	0
160	20241004	162700	850376300	169700	169700	169700	169700	0
161	20241004	162600	850376300	169700	169700	169700	169700	0
162	20241004	162500	850376300	169700	169700	169700	169700	0
163	20241004	162400	850376300	169700	169700	169700	169700	0
164	20241004	162300	850376300	169700	169700	169700	169700	0
165	20241004	162200	850376300	169700	169700	169700	169700	0
166	20241004	162100	850376300	169700	169700	169700	169700	0
167	20241004	162000	850376300	169700	169700	169700	169700	0
168	20241004	161900	850376300	169700	169700	169700	169700	0
169	20241004	161800	850376300	169700	169700	169700	169700	0
170	20241004	161700	850376300	169700	169700	169700	169700	0
171	20241004	161600	850376300	169700	169700	169700	169700	0
172	20241004	161500	850376300	169700	169700	169700	169700	0
173	20241004	161400	850376300	169700	169700	169700	169700	0
174	20241004	161300	850376300	169700	169700	169700	169700	0
175	20241004	161200	850376300	169700	169700	169700	169700	0
176	20241004	161100	850376300	169700	169700	169700	169700	0
177	20241004	161000	850376300	169700	169700	169700	169700	0
178	20241004	160900	850376300	169700	169700	169700	169700	0
179	20241004	160800	850376300	169700	169700	169700	169700	0
180	20241004	160700	850376300	169700	169700	169700	169700	0
181	20241004	160600	850376300	169700	169700	169700	169700	0
182	20241004	160500	850376300	169700	169700	169700	169700	93
183	20241004	160400	850376300	169700	169700	169700	169700	0
184	20241004	160300	850376300	169700	169700	169700	169700	0
185	20241004	160200	850376300	169700	169700	169700	169700	0
186	20241004	160100	850376300	169700	169700	169700	169700	0
187	20241004	160000	850376300	169700	169700	169700	169700	0
188	20241004	155900	850376300	169700	169700	169700	169700	0
189	20241004	155800	850376300	169700	169700	169700	169700	0
190	20241004	155700	850376300	169700	169700	169700	169700	0
191	20241004	155600	850376300	169700	169700	169700	169700	0
192	20241004	155500	850376300	169700	169700	169700	169700	0
193	20241004	155400	850376300	169700	169700	169700	169700	0
194	20241004	155300	850376300	169700	169700	169700	169700	0
195	20241004	155200	850376300	169700	169700	169700	169700	0
196	20241004	155100	850376300	169700	169700	169700	169700	0
197	20241004	155000	850376300	169700	169700	169700	169700	0
198	20241004	154900	850376300	169700	169700	169700	169700	0
199	20241004	154800	850376300	169700	169700	169700	169700	0
200	20241004	154700	850376300	169700	169700	169700	169700	0
201	20241004	154600	850376300	169700	169700	169700	169700	0
202	20241004	154500	850376300	169700	169700	169700	169700	0
203	20241004	154400	850376300	169700	169700	169700	169700	0
204	20241004	154300	850376300	169700	169700	169700	169700	0
205	20241004	154200	850376300	169700	169700	169700	169700	0
206	20241004	154100	850376300	169700	169700	169700	169700	0
207	20241004	154000	850376300	169700	169700	169700	169700	0
208	20241004	153900	850376300	169700	169700	169700	169700	0
209	20241004	153800	850376300	169700	169700	169700	169700	0
210	20241004	153700	850376300	169700	169700	169700	169700	0
211	20241004	153600	850376300	169700	169700	169700	169700	0
212	20241004	153500	850376300	169700	169700	169700	169700	93
213	20241004	153400	850376300	169700	169700	169700	169700	0
214	20241004	153300	850376300	169700	169700	169700	169700	0
215	20241004	153200	850376300	169700	169700	169700	169700	0
216	20241004	153100	850376300	169700	169700	169700	169700	0
217	20241004	153000	850376300	169700	169700	169700	169700	93
218	20241004	152900	834594200	170300	170300	170300	170300	0
219	20241004	152800	834594200	170300	170300	170300	170300	0
220	20241004	152700	834594200	170300	170300	170300	170300	0
221	20241004	152600	834594200	170300	170300	170300	170300	0
222	20241004	152500	834594200	170300	170300	170300	170300	0
223	20241004	152400	834594200	170300	170300	170300	170300	0
224	20241004	152300	834594200	170300	170300	170300	170300	0
225	20241004	152200	834594200	170300	170300	170300	170300	0
226	20241004	152100	834594200	170300	170300	170300	170300	0
227	20241004	152000	834594200	170300	170300	170300	170300	0
228	20241004	151900	834594200	170300	170400	170400	170300	11
229	20241004	151800	832720400	170400	171000	171400	170400	40
230	20241004	151700	825877500	170600	171000	171200	170600	14
231	20241004	151600	823483800	170500	171100	171300	170500	20
232	20241004	151500	820067600	170500	171000	171200	170500	15
233	20241004	151400	817505400	170500	171000	171200	170500	26
234	20241004	151300	813060900	171000	170500	171200	170500	28
235	20241004	151200	808273800	171200	171200	171200	170500	12
236	20241004	151100	806221600	171000	170900	171200	170500	19
237	20241004	151000	802973500	170500	170500	170900	170500	23
238	20241004	150900	799045900	170800	170400	170800	170400	22
239	20241004	150800	795293100	170500	170300	170500	170300	82
240	20241004	150700	781314700	170100	170400	170400	170100	27
241	20241004	150600	776716100	170300	170300	170500	170000	15
242	20241004	150500	774161800	170300	170200	170500	170000	34
243	20241004	150400	768373100	170200	170500	170600	170000	30
244	20241004	150300	763260500	170600	170600	170800	170600	25
245	20241004	150200	758993500	170600	171100	171200	170600	26
246	20241004	150100	754546800	171100	171000	171100	171000	24
247	20241004	150000	750441900	171000	170800	171000	170700	37
248	20241004	145900	744122300	170700	170900	170900	170700	26
249	20241004	145800	739680500	170700	170700	170800	170700	20
250	20241004	145700	736265600	170600	170500	170600	170500	19
251	20241004	145600	733024800	170500	170500	170900	170500	44
252	20241004	145500	725514400	170800	171000	171000	170500	13
253	20241004	145400	723292800	170500	170400	171000	170400	24
254	20241004	145300	719196100	170400	170400	171000	170400	23
255	20241004	145200	715265600	170900	170400	170900	170400	11
256	20241004	145100	713386700	170400	170400	170900	170400	19
257	20241004	145000	710144100	171100	171100	171100	170500	36
258	20241004	144900	703989800	170500	171000	171100	170500	33
259	20241004	144800	698358700	170500	171000	171100	170500	18
260	20241004	144700	695284100	170500	170800	171100	170500	13
261	20241004	144600	693063700	170800	170500	170800	170500	23
262	20241004	144500	689138900	170700	170500	170700	170500	14
263	20241004	144400	686750100	170500	170600	170700	170500	21
264	20241004	144300	683166900	170600	170100	170600	170100	21
265	20241004	144200	679590300	170700	170700	170700	170100	27
266	20241004	144100	674985600	170200	170700	170700	170200	28
267	20241004	144000	670215500	170200	170700	170700	170200	39
268	20241004	143900	663572400	170300	170400	170700	170300	25
269	20241004	143800	659307800	170500	171100	171100	170500	73
270	20241004	143700	646843700	170700	170700	171200	170700	18
271	20241004	143600	643766800	170700	171000	171100	170700	14
272	20241004	143500	641373400	170700	170700	171100	170700	47
273	20241004	143400	633340100	170900	170800	170900	170800	19
274	20241004	143300	630094500	170800	170700	170800	170700	20
275	20241004	143200	626679600	170700	170600	170700	170600	18
276	20241004	143100	623607600	170600	170500	170600	170500	17
277	20241004	143000	620707500	170500	170500	170500	170500	1
278	20241004	142900	620537000	170600	170500	170600	170500	22
279	20241004	142800	616784400	170500	170500	170600	170500	24
280	20241004	142700	612690400	170500	170500	170500	170500	12
281	20241004	142600	610644400	170400	170400	170500	170400	38
282	20241004	142500	604165900	170400	170300	170400	170300	13
283	20241004	142400	601951300	170200	170100	170200	170100	4
284	20241004	142300	601270600	170100	170000	170100	170000	12
285	20241004	142200	599229900	169900	170000	170000	169900	12
286	20241004	142100	597190100	169900	169800	169900	169800	17
287	20241004	142000	594301900	169800	169800	169800	169800	0
288	20241004	141900	594301900	169800	169800	169800	169800	13
289	20241004	141800	592094500	169700	169700	169700	169700	41
290	20241004	141700	585136800	169600	169600	169600	169600	2
291	20241004	141600	584797600	169600	169600	169600	169600	1
292	20241004	141500	584628000	169600	169600	169600	169600	4
293	20241004	141400	583949600	169600	169600	169600	169600	2
294	20241004	141300	583610400	169600	169600	169600	169600	2
295	20241004	141200	583271200	169600	169600	169600	169600	5
296	20241004	141100	582423200	169700	169600	169700	169600	3
297	20241004	141000	581914300	169600	169700	169700	169600	5
298	20241004	140900	581066200	169700	169700	169700	169700	1
299	20241004	140800	580896500	169600	169600	169600	169600	6
300	20241004	140700	579878900	169700	169600	169700	169600	17
301	20241004	140600	576994100	169600	169600	169600	169600	2
302	20241004	140500	576654900	169600	169600	169600	169600	1
303	20241004	140400	576485300	169600	169600	169600	169600	0
304	20241004	140300	576485300	169600	169600	169600	169600	2
305	20241004	140200	576146100	169500	169500	169500	169500	0
306	20241004	140100	576146100	169500	169800	169800	169500	24
307	20241004	140000	572074400	169800	170000	170000	169800	10
308	20241004	135900	570374800	170000	170000	170000	170000	2
309	20241004	135800	570034800	170000	170000	170000	170000	4
310	20241004	135700	569354800	170000	170100	170100	170000	43
311	20241004	135600	562041200	170100	170100	170100	170100	0
312	20241004	135500	562041200	170100	170100	170100	170100	0
313	20241004	135400	562041200	170100	170100	170100	170100	0
314	20241004	135300	562041200	170100	170100	170100	170100	0
315	20241004	135200	562041200	170100	170100	170100	170100	0
316	20241004	135100	562041200	170100	170100	170100	170100	0
317	20241004	135000	562041200	170100	170100	170100	170100	0
318	20241004	134900	562041200	170100	170100	170100	170100	0
319	20241004	134800	562041200	170100	170100	170100	170100	3
320	20241004	134700	561530900	170100	170200	170200	170100	22
321	20241004	134600	557787000	170200	170200	170200	170200	0
322	20241004	134500	557787000	170200	170300	170300	170200	4
323	20241004	134400	557105900	170300	170300	170300	170300	2
324	20241004	134300	556765300	170400	170400	170400	170400	0
325	20241004	134200	556765300	170400	170400	170400	170400	16
326	20241004	134100	554038900	170400	170400	170400	170400	0
327	20241004	134000	554038900	170400	170400	170400	170400	0
328	20241004	133900	554038900	170400	170400	170400	170400	10
329	20241004	133800	552334900	170400	170400	170400	170400	4
330	20241004	133700	551653300	170400	170400	170400	170400	16
331	20241004	133600	548926900	170300	170300	170300	170300	0
332	20241004	133500	548926900	170300	170300	170300	170300	0
333	20241004	133400	548926900	170300	170300	170300	170200	9
334	20241004	133300	547394800	170300	170300	170300	170300	1
335	20241004	133200	547224500	170300	170300	170300	170300	15
336	20241004	133100	544670000	170200	170200	170200	170200	6
337	20241004	133000	543648800	170200	170200	170200	170200	6
338	20241004	132900	542627600	170100	170100	170100	170100	1
339	20241004	132800	542457500	170000	169900	170100	169900	14
340	20241004	132700	540077200	169900	169900	169900	169900	0
341	20241004	132600	540077200	169900	169900	169900	169900	4
342	20241004	132500	539397600	169900	169800	169900	169800	12
343	20241004	132400	537359500	169700	169700	169700	169700	3
344	20241004	132300	536850400	169700	169900	169900	169700	7
345	20241004	132200	535661700	169900	169800	169900	169800	9
346	20241004	132100	534132900	169700	169700	169700	169700	2
347	20241004	132000	533793500	169700	169800	169800	169700	8
348	20241004	131900	532435800	169900	169900	169900	169900	0
349	20241004	131800	532435800	169900	169900	169900	169900	0
350	20241004	131700	532435800	169900	169800	169900	169800	7
351	20241004	131600	531247000	169700	169700	169700	169700	3
352	20241004	131500	530737900	169700	169800	169800	169700	11
353	20241004	131400	528870800	169900	169700	169900	169700	13
354	20241004	131300	526663300	169700	169700	169700	169700	0
355	20241004	131200	526663300	169700	169700	169700	169700	0
356	20241004	131100	526663300	169700	169700	169700	169700	0
357	20241004	131000	526663300	169700	169700	169700	169700	0
358	20241004	130900	526663300	169700	169700	169700	169700	0
359	20241004	130800	526663300	169700	169700	169700	169700	5
360	20241004	130700	525814800	169800	169800	169800	169800	0
361	20241004	130600	525814800	169800	169800	169800	169800	6
362	20241004	130500	524796000	169800	169800	169800	169800	0
363	20241004	130400	524796000	169800	169800	169800	169800	7
364	20241004	130300	523607400	169900	169800	169900	169800	30
365	20241004	130200	518511100	169700	169700	169700	169700	0
366	20241004	130100	518511100	169700	169700	169700	169700	3
367	20241004	130000	518002000	169700	169700	169700	169700	2
368	20241004	125900	517662600	169600	169600	169600	169600	3
369	20241004	125800	517153800	169600	169600	169600	169600	1
370	20241004	125700	516984200	169700	169500	169700	169500	21
371	20241004	125600	513422800	169500	169500	169500	169500	0
372	20241004	125500	513422800	169500	169600	169600	169500	9
373	20241004	125400	511896500	169500	169600	169600	169500	5
374	20241004	125300	511048700	169600	169500	169600	169500	9
375	20241004	125200	509523100	169500	169500	169600	169500	6
376	20241004	125100	508506000	169500	169500	169500	169500	0
377	20241004	125000	508506000	169500	169400	169600	169400	36
378	20241004	124900	502406600	169300	169300	169400	169300	5
379	20241004	124800	501559900	169300	169300	169300	169300	2
380	20241004	124700	501221300	169200	169200	169300	169200	5
381	20241004	124600	500375200	169300	169200	169400	169200	11
382	20241004	124500	498512900	169200	169300	169300	169200	2
383	20241004	124400	498174400	169300	169100	169400	169100	35
384	20241004	124300	492252000	169200	169100	169200	169100	3
385	20241004	124200	491744600	169200	169200	169200	169200	2
386	20241004	124100	491406200	169100	169100	169200	169100	19
387	20241004	124000	488192500	169200	169100	169200	169100	4
388	20241004	123900	487516000	169200	169100	169200	169100	10
389	20241004	123800	485824300	169100	169100	169100	169100	9
390	20241004	123700	484302400	169100	169200	169200	169100	9
391	20241004	123600	482779800	169100	169100	169100	169100	2
392	20241004	123500	482441600	169100	169100	169200	169100	17
393	20241004	123400	479566000	169100	169100	169100	169100	0
394	20241004	123300	479566000	169100	169200	169200	169100	17
395	20241004	123200	476690300	169100	169100	169200	169100	5
396	20241004	123100	475844700	169200	169200	169200	169200	0
397	20241004	123000	475844700	169200	169100	169200	169100	18
398	20241004	122900	472799900	169100	169100	169100	169100	3
399	20241004	122800	472292600	169200	169100	169200	169100	12
400	20241004	122700	470262500	169200	169100	169200	169100	6
401	20241004	122600	469247800	169300	169200	169300	169200	9
402	20241004	122500	467724900	169100	169100	169100	169100	2
403	20241004	122400	467386700	169200	169300	169400	169200	10
404	20241004	122300	465693900	169200	169200	169200	169200	0
405	20241004	122200	465693900	169200	169300	169300	169200	10
406	20241004	122100	464001600	169200	169100	169300	169100	22
407	20241004	122000	460278400	169200	169200	169200	169200	0
408	20241004	121900	460278400	169200	169100	169200	169100	19
409	20241004	121800	457064500	169100	169100	169200	169100	7
410	20241004	121700	455880700	169100	169100	169200	169100	14
411	20241004	121600	453512400	169200	169100	169200	169100	7
412	20241004	121500	452328600	169200	169200	169200	169100	17
413	20241004	121400	449452900	169100	169100	169200	169100	4
414	20241004	121300	448776400	169200	169200	169200	169200	1
415	20241004	121200	448607200	169300	169100	169400	169100	9
416	20241004	121100	447083600	169200	169200	169300	169100	10
417	20241004	121000	445391600	169200	169200	169300	169200	9
418	20241004	120900	443868700	169300	169200	169300	169100	6
419	20241004	120800	442853600	169200	169100	169200	169000	28
420	20241004	120700	438118700	169100	169100	169100	169100	2
421	20241004	120600	437780500	169200	169200	169200	169100	11
422	20241004	120500	435919500	169200	169100	169200	169100	6
423	20241004	120400	434904800	169100	169100	169100	169100	2
424	20241004	120300	434566600	169100	169100	169200	169100	16
425	20241004	120200	431860000	169100	169100	169100	169100	4
426	20241004	120100	431183600	169100	169100	169200	169100	15
427	20241004	120000	428646200	169200	169100	169200	169100	4
428	20241004	115900	427969700	169100	169100	169200	169100	18
429	20241004	115800	424925100	169100	169100	169100	169100	3
430	20241004	115700	424417800	169100	169200	169200	169100	12
431	20241004	115600	422387800	169100	169100	169200	169100	10
432	20241004	115500	420696700	169200	169100	169300	169100	9
433	20241004	115400	419174200	169200	169200	169200	169100	17
434	20241004	115300	416298400	169100	169100	169200	169100	15
435	20241004	115200	413761800	169100	169100	169200	169100	40
436	20241004	115100	406996700	169100	169200	169200	169100	12
437	20241004	115000	404967000	169200	169300	169300	169200	10
438	20241004	114900	403274100	169200	169200	169200	169200	3
439	20241004	114800	402766500	169200	169300	169300	169200	11
440	20241004	114700	400904500	169200	169200	169200	169200	1
441	20241004	114600	400735300	169100	169100	169400	169100	10
442	20241004	114500	399043300	169300	169300	169300	169300	7
443	20241004	114400	397858200	169400	169200	169400	169100	12
444	20241004	114300	395826900	169100	169100	169200	169100	18
445	20241004	114200	392782200	169100	169100	169200	169100	5
446	20241004	114100	391936600	169100	169100	169200	169100	17
447	20241004	114000	389060900	169100	169200	169200	169100	9
448	20241004	113900	387538800	169100	169200	169200	169100	14
449	20241004	113800	385170300	169100	169100	169200	169100	7
450	20241004	113700	383986300	169100	169200	169300	169100	8
451	20241004	113600	382633000	169300	169200	169300	169200	7
452	20241004	113500	381448400	169400	169400	169400	169400	0
453	20241004	113400	381448400	169400	169100	169400	169100	30
454	20241004	113300	376372500	169100	169100	169100	169100	3
455	20241004	113200	375865200	169200	169100	169200	169100	22
456	20241004	113100	372143900	169100	169100	169100	169100	4
457	20241004	113000	371467500	169100	169200	169200	169100	12
458	20241004	112900	369437500	169100	169200	169200	169100	7
459	20241004	112800	368253200	169200	169200	169200	169200	3
460	20241004	112700	367745600	169200	169100	169200	169100	18
461	20241004	112600	364700400	169100	169200	169200	169100	6
462	20241004	112500	363685300	169200	169200	169200	169200	15
463	20241004	112400	361147300	169100	169100	169200	169100	8
464	20241004	112300	359794300	169100	169200	169200	169100	26
465	20241004	112200	355395900	169200	169200	169200	169200	3
466	20241004	112100	354888300	169200	169400	169400	169200	19
467	20241004	112000	351671500	169300	169300	169400	169300	16
468	20241004	111900	348962500	169300	169400	169400	169300	4
469	20241004	111800	348285100	169400	169300	169400	169300	11
470	20241004	111700	346422100	169300	169300	169300	169300	2
471	20241004	111600	346083500	169400	169300	169400	169300	11
472	20241004	111500	344220300	169400	169300	169400	169300	10
473	20241004	111400	342527100	169400	169400	169400	169400	8
474	20241004	111300	341171900	169300	169300	169300	169300	3
475	20241004	111200	340664000	169400	169400	169400	169400	10
476	20241004	111100	338970000	169400	169400	169400	169400	4
477	20241004	111000	338292400	169300	169300	169300	169300	1
478	20241004	110900	338123100	169500	169400	169600	169300	43
479	20241004	110800	330836600	169300	169300	169300	169300	4
480	20241004	110700	330159400	169400	169300	169400	169300	14
481	20241004	110600	327788300	169300	169300	169300	169300	2
482	20241004	110500	327449700	169400	169300	169400	169300	12
483	20241004	110400	325417100	169400	169400	169400	169400	2
484	20241004	110300	325078300	169500	169500	169500	169500	9
485	20241004	110200	323552800	169500	169400	169500	169400	5
486	20241004	110100	322705700	169400	169400	169400	169300	12
487	20241004	110000	320673600	169500	169400	169500	169300	11
488	20241004	105900	318810200	169300	169300	169300	169300	3
489	20241004	105800	318302300	169400	169300	169500	169300	21
490	20241004	105700	314745800	169500	169300	169500	169300	43
491	20241004	105600	307461300	169300	169400	169400	169300	26
492	20241004	105500	303057400	169300	169300	169300	169300	2
493	20241004	105400	302718800	169400	169500	169700	169400	14
494	20241004	105300	300344900	169400	169400	169400	169400	1
495	20241004	105200	300175500	169400	169900	169900	169400	18
496	20241004	105100	297120400	169400	169400	169400	169400	1
497	20241004	105000	296951000	170200	170200	170200	170200	0
498	20241004	104900	296951000	170200	170200	170200	169400	13
499	20241004	104800	294739200	170800	170800	170800	170800	0
500	20241004	104700	294739200	170800	169300	171200	169200	55
501	20241004	104600	285376500	169300	169100	169300	169100	23
502	20241004	104500	281485300	169100	169200	169200	169100	6
503	20241004	104400	280470400	169200	169200	169200	169100	34
504	20241004	104300	274718900	169300	169300	169300	169300	0
505	20241004	104200	274718900	169300	169100	169300	169100	8
506	20241004	104100	273365900	169000	169200	169500	169000	87
507	20241004	104000	258652300	169100	169200	169200	169100	15
508	20241004	103900	256114500	169200	169100	169200	169100	15
509	20241004	103800	253577400	169200	169100	169200	169100	13
510	20241004	103700	251378000	169100	169200	169200	169100	15
511	20241004	103600	248840400	169100	169200	169300	169100	33
512	20241004	103500	243256500	169300	169300	169300	169300	2
513	20241004	103400	242917900	169200	169300	169300	169200	7
514	20241004	103300	241732900	169300	169300	169300	169200	18
515	20241004	103200	238686400	169300	169400	169400	169200	64
516	20241004	103100	227850700	169700	169700	169700	169500	9
517	20241004	103000	226324800	169800	169500	169800	169500	15
518	20241004	102900	223780600	169700	169700	169800	169500	47
519	20241004	102800	215810000	169800	169800	169900	169600	26
520	20241004	102700	211397100	169900	169900	169900	169900	0
521	20241004	102600	211397100	169900	169900	170000	169700	89
522	20241004	102500	196278700	170000	170000	170000	169900	15
523	20241004	102400	193729300	170000	170000	170000	170000	0
524	20241004	102300	193729300	170000	170000	170000	170000	5
525	20241004	102200	192879300	169900	169900	169900	169900	3
526	20241004	102100	192369600	169900	169900	169900	169900	1
527	20241004	102000	192199700	170000	170000	170000	170000	4
528	20241004	101900	191519700	170000	170000	170000	170000	0
529	20241004	101800	191519700	170000	170000	170000	170000	0
530	20241004	101700	191519700	170000	170000	170000	170000	0
531	20241004	101600	191519700	170000	169900	170000	169900	4
532	20241004	101500	190839900	169900	169900	169900	169900	2
533	20241004	101400	190500100	169900	169900	169900	169900	1
534	20241004	101300	190330200	169900	169900	169900	169900	1
535	20241004	101200	190160300	170100	170100	170100	170100	1
536	20241004	101100	189990200	169900	170100	170100	169900	3
537	20241004	101000	189480300	170000	169900	170000	169900	6
538	20241004	100900	188460700	169900	169900	170000	169900	3
539	20241004	100800	187950900	170000	170000	170000	170000	1
540	20241004	100700	187780900	170000	170000	170000	170000	0
541	20241004	100600	187780900	170000	170000	170000	169900	113
542	20241004	100500	168575200	170000	170000	170000	170000	0
543	20241004	100400	168575200	170000	170000	170000	170000	0
544	20241004	100300	168575200	170000	170000	170000	170000	4
545	20241004	100200	167895200	170000	170000	170000	170000	1
546	20241004	100100	167725200	170000	170000	170000	170000	1
547	20241004	100000	167555200	170100	170100	170100	170100	1
548	20241004	095900	167385100	170000	170000	170000	170000	3
549	20241004	095800	166875100	170000	170000	170000	170000	0
550	20241004	095700	166875100	170000	170000	170000	170000	3
551	20241004	095600	166365100	170100	170100	170100	170100	1
552	20241004	095500	166195000	170000	170000	170000	170000	0
553	20241004	095400	166195000	170000	170000	170000	170000	0
554	20241004	095300	166195000	170000	170000	170000	170000	0
555	20241004	095200	166195000	170000	170000	170000	170000	23
556	20241004	095100	162285000	170000	170000	170000	170000	0
557	20241004	095000	162285000	170000	170000	170000	170000	3
558	20241004	094900	161775000	170000	170000	170000	170000	0
559	20241004	094800	161775000	170000	169800	170000	169700	23
560	20241004	094700	157868600	169900	169900	169900	169900	0
561	20241004	094600	157868600	169900	169800	169900	169700	30
562	20241004	094500	152776500	169800	169800	169800	169800	5
563	20241004	094400	151927500	169800	169800	169800	169800	0
564	20241004	094300	151927500	169800	170000	170000	169800	22
565	20241004	094200	148190700	170100	170100	170100	170100	0
566	20241004	094100	148190700	170100	170100	170100	170100	4
567	20241004	094000	147510300	169700	169700	169700	169700	0
568	20241004	093900	147510300	169700	169800	169800	169700	16
569	20241004	093800	144794400	170000	169800	170000	169800	11
570	20241004	093700	142924600	170000	170000	170000	169900	85
571	20241004	093600	128476900	170000	170000	170000	170000	2
572	20241004	093500	128136900	170000	170000	170000	170000	51
573	20241004	093400	119466900	170000	170000	170000	170000	3
574	20241004	093300	118956900	170000	170000	170000	170000	2
575	20241004	093200	118616900	170000	170100	170100	170000	2
576	20241004	093100	118276800	170000	170000	170000	170000	2
577	20241004	093000	117936800	170100	170000	170100	169900	81
578	20241004	092900	104163900	169900	169900	169900	169900	0
579	20241004	092800	104163900	169900	169900	169900	169900	0
580	20241004	092700	104163900	169900	170000	170100	169900	105
581	20241004	092600	86303900	170100	170100	170100	170100	2
582	20241004	092500	85963700	169900	170100	170100	169900	125
583	20241004	092400	64721600	170100	170100	170100	170100	0
584	20241004	092300	64721600	170100	170400	170400	170100	22
585	20241004	092200	60977300	170500	170500	170500	170500	2
586	20241004	092100	60636300	170500	170500	170500	170500	0
587	20241004	092000	60636300	170500	170500	170500	170500	3
588	20241004	091900	60124800	170500	170500	170500	170500	44
589	20241004	091800	52622800	170500	170500	170500	170500	0
590	20241004	091700	52622800	170500	170500	170500	170500	2
591	20241004	091600	52281800	170500	170500	170500	170500	4
592	20241004	091500	51599800	170500	170500	170500	170500	1
593	20241004	091400	51429300	170500	170500	170500	170500	14
594	20241004	091300	49042300	171300	171300	171300	171300	0
595	20241004	091200	49042300	171300	171300	171300	171300	0
596	20241004	091100	49042300	171300	171300	171300	171300	2
597	20241004	091000	48699700	171300	171300	171300	171300	0
598	20241004	090900	48699700	171300	171500	171500	171300	14
599	20241004	090800	46299300	171500	171300	171500	171300	19
600	20241004	090700	43043800	171300	171200	171300	171200	7
601	20241004	090600	41845000	171200	171200	171200	171200	1
602	20241004	090500	41673800	170200	170000	170200	170000	156
603	20241004	090400	15138300	170000	170000	170000	170000	1
604	20241004	090300	14968300	170100	170100	170100	170100	0
605	20241004	090200	14968300	170100	170000	170100	170000	34
606	20241004	090100	9186000	170000	170200	170200	169900	47
607	20241004	090000	1190700	170100	170100	170100	170100	7