KissMeData/023590/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191200	1254770530	18500	18500	18500	18500	6055
3	20241008	191100	1254770530	18500	18500	18500	18500	0
4	20241008	191000	1254770530	18500	18500	18500	18500	0
5	20241008	190900	1254770530	18500	18500	18500	18500	0
6	20241008	190800	1254770530	18500	18500	18500	18500	0
7	20241008	190700	1254770530	18500	18500	18500	18500	0
8	20241008	190600	1254770530	18500	18500	18500	18500	0
9	20241008	190500	1254770530	18500	18500	18500	18500	0
10	20241008	190400	1254770530	18500	18500	18500	18500	0
11	20241008	190300	1254770530	18500	18500	18500	18500	0
12	20241008	190200	1254770530	18500	18500	18500	18500	0
13	20241008	190100	1254770530	18500	18500	18500	18500	0
14	20241008	190000	1254770530	18500	18500	18500	18500	0
15	20241008	185900	1254770530	18500	18500	18500	18500	0
16	20241008	185800	1254770530	18500	18500	18500	18500	0
17	20241008	185700	1254770530	18500	18500	18500	18500	0
18	20241008	185600	1254770530	18500	18500	18500	18500	0
19	20241008	185500	1254770530	18500	18500	18500	18500	0
20	20241008	185400	1254770530	18500	18500	18500	18500	0
21	20241008	185300	1254770530	18500	18500	18500	18500	0
22	20241008	185200	1254770530	18500	18500	18500	18500	0
23	20241008	185100	1254770530	18500	18500	18500	18500	0
24	20241008	185000	1254770530	18500	18500	18500	18500	0
25	20241008	184900	1254770530	18500	18500	18500	18500	0
26	20241008	184800	1254770530	18500	18500	18500	18500	0
27	20241008	184700	1254770530	18500	18500	18500	18500	0
28	20241008	184600	1254770530	18500	18500	18500	18500	0
29	20241008	184500	1254770530	18500	18500	18500	18500	0
30	20241008	184400	1254770530	18500	18500	18500	18500	0
31	20241008	184300	1254770530	18500	18500	18500	18500	0
32	20241008	184200	1254770530	18500	18500	18500	18500	6055
33	20241008	184100	1254770530	18500	18500	18500	18500	0
34	20241008	184000	1254770530	18500	18500	18500	18500	0
35	20241008	183900	1254770530	18500	18500	18500	18500	0
36	20241008	183800	1254770530	18500	18500	18500	18500	0
37	20241008	183700	1254770530	18500	18500	18500	18500	0
38	20241008	183600	1254770530	18500	18500	18500	18500	0
39	20241008	183500	1254770530	18500	18500	18500	18500	0
40	20241008	183400	1254770530	18500	18500	18500	18500	0
41	20241008	183300	1254770530	18500	18500	18500	18500	0
42	20241008	183200	1254770530	18500	18500	18500	18500	0
43	20241008	183100	1254770530	18500	18500	18500	18500	0
44	20241008	183000	1254770530	18500	18500	18500	18500	0
45	20241008	182900	1254770530	18500	18500	18500	18500	0
46	20241008	182800	1254770530	18500	18500	18500	18500	0
47	20241008	182700	1254770530	18500	18500	18500	18500	0
48	20241008	182600	1254770530	18500	18500	18500	18500	0
49	20241008	182500	1254770530	18500	18500	18500	18500	0
50	20241008	182400	1254770530	18500	18500	18500	18500	0
51	20241008	182300	1254770530	18500	18500	18500	18500	0
52	20241008	182200	1254770530	18500	18500	18500	18500	0
53	20241008	182100	1254770530	18500	18500	18500	18500	0
54	20241008	182000	1254770530	18500	18500	18500	18500	0
55	20241008	181900	1254770530	18500	18500	18500	18500	0
56	20241008	181800	1254770530	18500	18500	18500	18500	0
57	20241008	181700	1254770530	18500	18500	18500	18500	0
58	20241008	181600	1254770530	18500	18500	18500	18500	0
59	20241008	181500	1254770530	18500	18500	18500	18500	0
60	20241008	181400	1254770530	18500	18500	18500	18500	0
61	20241008	181300	1254770530	18500	18500	18500	18500	0
62	20241008	181200	1254770530	18500	18500	18500	18500	6055
63	20241008	181100	1254770530	18500	18500	18500	18500	0
64	20241008	181000	1254770530	18500	18500	18500	18500	0
65	20241008	180900	1254770530	18500	18500	18500	18500	0
66	20241008	180800	1254770530	18500	18500	18500	18500	0
67	20241008	180700	1254770530	18500	18500	18500	18500	0
68	20241008	180600	1254770530	18500	18500	18500	18500	0
69	20241008	180500	1254770530	18500	18500	18500	18500	0
70	20241008	180400	1254770530	18500	18500	18500	18500	0
71	20241008	180300	1254770530	18500	18500	18500	18500	0
72	20241008	180200	1254770530	18500	18500	18500	18500	0
73	20241008	180100	1254770530	18500	18500	18500	18500	0
74	20241008	180000	1254770530	18500	18500	18500	18500	0
75	20241008	175900	1254770530	18500	18500	18500	18500	0
76	20241008	175800	1254770530	18500	18500	18500	18500	0
77	20241008	175700	1254770530	18500	18500	18500	18500	0
78	20241008	175600	1254770530	18500	18500	18500	18500	0
79	20241008	175500	1254770530	18500	18500	18500	18500	0
80	20241008	175400	1254770530	18500	18500	18500	18500	0
81	20241008	175300	1254770530	18500	18500	18500	18500	0
82	20241008	175200	1254770530	18500	18500	18500	18500	0
83	20241008	175100	1254770530	18500	18500	18500	18500	0
84	20241008	175000	1254770530	18500	18500	18500	18500	0
85	20241008	174900	1254770530	18500	18500	18500	18500	0
86	20241008	174800	1254770530	18500	18500	18500	18500	0
87	20241008	174700	1254770530	18500	18500	18500	18500	0
88	20241008	174600	1254770530	18500	18500	18500	18500	0
89	20241008	174500	1254770530	18500	18500	18500	18500	0
90	20241008	174400	1254770530	18500	18500	18500	18500	0
91	20241008	174300	1254770530	18500	18500	18500	18500	0
92	20241008	174200	1254770530	18500	18500	18500	18500	6055
93	20241008	174100	1254770530	18500	18500	18500	18500	0
94	20241008	174000	1254770530	18500	18500	18500	18500	0
95	20241008	173900	1254770530	18500	18500	18500	18500	0
96	20241008	173800	1254770530	18500	18500	18500	18500	0
97	20241008	173700	1254770530	18500	18500	18500	18500	0
98	20241008	173600	1254770530	18500	18500	18500	18500	0
99	20241008	173500	1254770530	18500	18500	18500	18500	0
100	20241008	173400	1254770530	18500	18500	18500	18500	0
101	20241008	173300	1254770530	18500	18500	18500	18500	0
102	20241008	173200	1254770530	18500	18500	18500	18500	0
103	20241008	173100	1254770530	18500	18500	18500	18500	0
104	20241008	173000	1254770530	18500	18500	18500	18500	0
105	20241008	172900	1254770530	18500	18500	18500	18500	0
106	20241008	172800	1254770530	18500	18500	18500	18500	0
107	20241008	172700	1254770530	18500	18500	18500	18500	0
108	20241008	172600	1254770530	18500	18500	18500	18500	0
109	20241008	172500	1254770530	18500	18500	18500	18500	0
110	20241008	172400	1254770530	18500	18500	18500	18500	0
111	20241008	172300	1254770530	18500	18500	18500	18500	0
112	20241008	172200	1254770530	18500	18500	18500	18500	0
113	20241008	172100	1254770530	18500	18500	18500	18500	0
114	20241008	172000	1254770530	18500	18500	18500	18500	0
115	20241008	171900	1254770530	18500	18500	18500	18500	0
116	20241008	171800	1254770530	18500	18500	18500	18500	0
117	20241008	171700	1254770530	18500	18500	18500	18500	0
118	20241008	171600	1254770530	18500	18500	18500	18500	0
119	20241008	171500	1254770530	18500	18500	18500	18500	0
120	20241008	171400	1254770530	18500	18500	18500	18500	0
121	20241008	171300	1254770530	18500	18500	18500	18500	0
122	20241008	171200	1254770530	18500	18500	18500	18500	6055
123	20241008	171100	1254770530	18500	18500	18500	18500	0
124	20241008	171000	1254770530	18500	18500	18500	18500	0
125	20241008	170900	1254770530	18500	18500	18500	18500	0
126	20241008	170800	1254770530	18500	18500	18500	18500	0
127	20241008	170700	1254770530	18500	18500	18500	18500	0
128	20241008	170600	1254770530	18500	18500	18500	18500	0
129	20241008	170500	1254770530	18500	18500	18500	18500	0
130	20241008	170400	1254770530	18500	18500	18500	18500	0
131	20241008	170300	1254770530	18500	18500	18500	18500	0
132	20241008	170200	1254770530	18500	18500	18500	18500	0
133	20241008	170100	1254770530	18500	18500	18500	18500	0
134	20241008	170000	1254770530	18500	18500	18500	18500	0
135	20241008	165900	1254770530	18500	18500	18500	18500	0
136	20241008	165800	1254770530	18500	18500	18500	18500	0
137	20241008	165700	1254770530	18500	18500	18500	18500	0
138	20241008	165600	1254770530	18500	18500	18500	18500	0
139	20241008	165500	1254770530	18500	18500	18500	18500	0
140	20241008	165400	1254770530	18500	18500	18500	18500	0
141	20241008	165300	1254770530	18500	18500	18500	18500	0
142	20241008	165200	1254770530	18500	18500	18500	18500	0
143	20241008	165100	1254770530	18500	18500	18500	18500	0
144	20241008	165000	1254770530	18500	18500	18500	18500	0
145	20241008	164900	1254770530	18500	18500	18500	18500	0
146	20241008	164800	1254770530	18500	18500	18500	18500	0
147	20241008	164700	1254770530	18500	18500	18500	18500	0
148	20241008	164600	1254770530	18500	18500	18500	18500	0
149	20241008	164500	1254770530	18500	18500	18500	18500	0
150	20241008	164400	1254770530	18500	18500	18500	18500	0
151	20241008	164300	1254770530	18500	18500	18500	18500	0
152	20241008	164200	1254770530	18500	18500	18500	18500	6055
153	20241008	164100	1254770530	18500	18500	18500	18500	0
154	20241008	164000	1254770530	18500	18500	18500	18500	0
155	20241008	163900	1254770530	18500	18500	18500	18500	0
156	20241008	163800	1254770530	18500	18500	18500	18500	0
157	20241008	163700	1254770530	18500	18500	18500	18500	0
158	20241008	163600	1254770530	18500	18500	18500	18500	0
159	20241008	163500	1254770530	18500	18500	18500	18500	0
160	20241008	163400	1254770530	18500	18500	18500	18500	0
161	20241008	163300	1254770530	18500	18500	18500	18500	0
162	20241008	163200	1254770530	18500	18500	18500	18500	0
163	20241008	163100	1254770530	18500	18500	18500	18500	0
164	20241008	163000	1254770530	18500	18500	18500	18500	0
165	20241008	162900	1254770530	18500	18500	18500	18500	0
166	20241008	162800	1254770530	18500	18500	18500	18500	0
167	20241008	162700	1254770530	18500	18500	18500	18500	0
168	20241008	162600	1254770530	18500	18500	18500	18500	0
169	20241008	162500	1254770530	18500	18500	18500	18500	0
170	20241008	162400	1254770530	18500	18500	18500	18500	0
171	20241008	162300	1254770530	18500	18500	18500	18500	0
172	20241008	162200	1254770530	18500	18500	18500	18500	0
173	20241008	162100	1254770530	18500	18500	18500	18500	0
174	20241008	162000	1254770530	18500	18500	18500	18500	0
175	20241008	161900	1254770530	18500	18500	18500	18500	0
176	20241008	161800	1254770530	18500	18500	18500	18500	0
177	20241008	161700	1254770530	18500	18500	18500	18500	0
178	20241008	161600	1254770530	18500	18500	18500	18500	0
179	20241008	161500	1254770530	18500	18500	18500	18500	0
180	20241008	161400	1254770530	18500	18500	18500	18500	0
181	20241008	161300	1254770530	18500	18500	18500	18500	0
182	20241008	161200	1254770530	18500	18500	18500	18500	6055
183	20241008	161100	1254770530	18500	18500	18500	18500	0
184	20241008	161000	1254770530	18500	18500	18500	18500	0
185	20241008	160900	1254770530	18500	18500	18500	18500	0
186	20241008	160800	1254770530	18500	18500	18500	18500	0
187	20241008	160700	1254770530	18500	18500	18500	18500	0
188	20241008	160600	1254770530	18500	18500	18500	18500	0
189	20241008	160500	1254770530	18500	18500	18500	18500	0
190	20241008	160400	1254770530	18500	18500	18500	18500	0
191	20241008	160300	1254770530	18500	18500	18500	18500	0
192	20241008	160200	1254770530	18500	18500	18500	18500	0
193	20241008	160100	1254770530	18500	18500	18500	18500	0
194	20241008	160000	1254770530	18500	18500	18500	18500	0
195	20241008	155900	1254770530	18500	18500	18500	18500	0
196	20241008	155800	1254770530	18500	18500	18500	18500	0
197	20241008	155700	1254770530	18500	18500	18500	18500	0
198	20241008	155600	1254770530	18500	18500	18500	18500	0
199	20241008	155500	1254770530	18500	18500	18500	18500	0
200	20241008	155400	1254770530	18500	18500	18500	18500	0
201	20241008	155300	1254770530	18500	18500	18500	18500	0
202	20241008	155200	1254770530	18500	18500	18500	18500	0
203	20241008	155100	1254770530	18500	18500	18500	18500	0
204	20241008	155000	1254770530	18500	18500	18500	18500	0
205	20241008	154900	1254770530	18500	18500	18500	18500	0
206	20241008	154800	1254770530	18500	18500	18500	18500	0
207	20241008	154700	1254770530	18500	18500	18500	18500	0
208	20241008	154600	1254770530	18500	18500	18500	18500	0
209	20241008	154500	1254770530	18500	18500	18500	18500	0
210	20241008	154400	1254770530	18500	18500	18500	18500	0
211	20241008	154300	1254770530	18500	18500	18500	18500	0
212	20241008	154200	1254770530	18500	18500	18500	18500	6055
213	20241008	154100	1254770530	18500	18500	18500	18500	0
214	20241008	154000	1254770530	18500	18500	18500	18500	0
215	20241008	153900	1254770530	18500	18500	18500	18500	0
216	20241008	153800	1254770530	18500	18500	18500	18500	0
217	20241008	153700	1254770530	18500	18500	18500	18500	0
218	20241008	153600	1254770530	18500	18500	18500	18500	0
219	20241008	153500	1254770530	18500	18500	18500	18500	0
220	20241008	153400	1254770530	18500	18500	18500	18500	0
221	20241008	153300	1254770530	18500	18500	18500	18500	0
222	20241008	153200	1254770530	18500	18500	18500	18500	0
223	20241008	153100	1254770530	18500	18500	18500	18500	0
224	20241008	153000	1254770530	18500	18500	18500	18500	6055
225	20241008	152900	1142753030	18620	18620	18620	18620	0
226	20241008	152800	1142753030	18620	18620	18620	18620	0
227	20241008	152700	1142753030	18620	18620	18620	18620	0
228	20241008	152600	1142753030	18620	18620	18620	18620	0
229	20241008	152500	1142753030	18620	18620	18620	18620	0
230	20241008	152400	1142753030	18620	18620	18620	18620	0
231	20241008	152300	1142753030	18620	18620	18620	18620	0
232	20241008	152200	1142753030	18620	18620	18620	18620	0
233	20241008	152100	1142753030	18620	18620	18620	18620	0
234	20241008	152000	1142753030	18620	18620	18620	18620	0
235	20241008	151900	1142753030	18620	18640	18640	18620	190
236	20241008	151800	1139213190	18630	18620	18630	18620	61
237	20241008	151700	1138077270	18620	18620	18620	18620	44
238	20241008	151600	1137257990	18630	18620	18630	18620	62
239	20241008	151500	1136103540	18620	18630	18630	18620	79
240	20241008	151400	1134632200	18630	18630	18630	18630	49
241	20241008	151300	1133719330	18630	18630	18630	18630	40
242	20241008	151200	1132974130	18630	18630	18630	18630	40
243	20241008	151100	1132228930	18630	18630	18650	18630	38
244	20241008	151000	1131520970	18640	18640	18650	18640	36
245	20241008	150900	1130849920	18640	18640	18640	18640	298
246	20241008	150800	1125295200	18640	18640	18640	18640	44
247	20241008	150700	1124475040	18640	18640	18640	18640	32
248	20241008	150600	1123878560	18640	18670	18670	18640	136
249	20241008	150500	1121342040	18650	18650	18650	18650	253
250	20241008	150400	1116623590	18650	18650	18650	18650	31
251	20241008	150300	1116045440	18660	18660	18660	18660	387
252	20241008	150200	1108824020	18660	18660	18660	18660	15
253	20241008	150100	1108544120	18660	18660	18660	18660	0
254	20241008	150000	1108544120	18660	18670	18670	18660	47
255	20241008	145900	1107667010	18670	18670	18670	18670	37
256	20241008	145800	1106976220	18670	18670	18670	18670	11
257	20241008	145700	1106770850	18670	18670	18670	18660	78
258	20241008	145600	1105315000	18660	18670	18670	18660	92
259	20241008	145500	1103598200	18660	18670	18670	18660	14
260	20241008	145400	1103336870	18670	18660	18670	18660	98
261	20241008	145300	1101508040	18670	18660	18670	18650	742
262	20241008	145200	1087664180	18660	18670	18670	18660	16
263	20241008	145100	1087365530	18670	18680	18680	18660	385
264	20241008	145000	1080177560	18680	18680	18680	18680	9
265	20241008	144900	1080009440	18670	18680	18680	18670	294
266	20241008	144800	1074520380	18670	18680	18680	18670	96
267	20241008	144700	1072727430	18680	18680	18680	18680	66
268	20241008	144600	1071494550	18680	18670	18680	18670	16
269	20241008	144500	1071195740	18670	18680	18680	18670	67
270	20241008	144400	1069944560	18680	18670	18680	18670	53
271	20241008	144300	1068954610	18680	18670	18680	18670	303
272	20241008	144200	1063297510	18670	18670	18670	18660	245
273	20241008	144100	1058725580	18670	18670	18670	18670	59
274	20241008	144000	1057624050	18660	18670	18670	18660	17
275	20241008	143900	1057306740	18660	18670	18670	18660	92
276	20241008	143800	1055589930	18670	18660	18670	18660	46
277	20241008	143700	1054731480	18670	18650	18670	18650	59
278	20241008	143600	1053630550	18650	18660	18670	18650	146
279	20241008	143500	1050906290	18660	18660	18660	18660	17
280	20241008	143400	1050589070	18650	18630	18660	18630	27
281	20241008	143300	1050085760	18650	18670	18670	18650	406
282	20241008	143200	1042513480	18660	18630	18660	18630	201
283	20241008	143100	1038766250	18630	18620	18630	18620	40
284	20241008	143000	1038021360	18620	18630	18630	18620	18
285	20241008	142900	1037686100	18630	18590	18630	18590	11
286	20241008	142800	1037481490	18600	18650	18650	18590	777
287	20241008	142700	1023011230	18650	18650	18650	18650	7
288	20241008	142600	1022880680	18660	18630	18670	18630	117
289	20241008	142500	1020699330	18640	18640	18640	18630	53
290	20241008	142400	1019711600	18640	18650	18650	18640	97
291	20241008	142300	1017903340	18640	18650	18650	18640	44
292	20241008	142200	1017083040	18640	18640	18650	18640	54
293	20241008	142100	1016076390	18640	18650	18650	18640	23
294	20241008	142000	1015647580	18640	18650	18650	18640	25
295	20241008	141900	1015181490	18640	18640	18650	18640	56
296	20241008	141800	1014137560	18640	18640	18640	18640	13
297	20241008	141700	1013895240	18630	18630	18640	18630	31
298	20241008	141600	1013317700	18650	18630	18650	18630	70
299	20241008	141500	1012013270	18630	18630	18650	18630	34
300	20241008	141400	1011379660	18620	18620	18630	18620	45
301	20241008	141300	1010541670	18630	18640	18640	18630	76
302	20241008	141200	1009125700	18630	18630	18640	18630	47
303	20241008	141100	1008250000	18630	18640	18640	18630	23
304	20241008	141000	1007821420	18640	18630	18640	18630	20
305	20241008	140900	1007448740	18640	18620	18640	18620	32
306	20241008	140800	1006852760	18630	18620	18630	18620	23
307	20241008	140700	1006424410	18630	18650	18650	18620	41
308	20241008	140600	1005660650	18650	18670	18670	18650	66
309	20241008	140500	1004429090	18670	18660	18670	18660	23
310	20241008	140400	1003999820	18660	18650	18660	18650	58
311	20241008	140300	1002917760	18670	18660	18670	18660	15
312	20241008	140200	1002637760	18660	18660	18670	18650	27
313	20241008	140100	1002134000	18660	18660	18660	18650	47
314	20241008	140000	1001257100	18670	18670	18680	18660	143
315	20241008	135900	998587200	18670	18670	18680	18670	34
316	20241008	135800	997952330	18670	18670	18680	18670	42
317	20241008	135700	997168100	18670	18680	18680	18670	45
318	20241008	135600	996327770	18680	18690	18690	18680	35
319	20241008	135500	995673880	18680	18680	18690	18680	51
320	20241008	135400	994721120	18680	18700	18700	18680	257
321	20241008	135300	989916680	18700	18700	18710	18700	193
322	20241008	135200	986307440	18700	18700	18710	18700	143
323	20241008	135100	983632930	18700	18700	18700	18690	60
324	20241008	135000	982510980	18690	18690	18700	18690	58
325	20241008	134900	981426580	18690	18700	18700	18690	89
326	20241008	134800	979762470	18700	18700	18700	18700	18
327	20241008	134700	979425870	18700	18690	18710	18690	176
328	20241008	134600	976134640	18700	18700	18710	18690	320
329	20241008	134500	970150580	18700	18700	18700	18700	41
330	20241008	134400	969383880	18700	18700	18700	18690	162
331	20241008	134300	966354900	18690	18700	18700	18690	104
332	20241008	134200	964410200	18700	18690	18700	18690	118
333	20241008	134100	962204400	18690	18690	18700	18690	223
334	20241008	134000	958036460	18700	18680	18700	18680	234
335	20241008	133900	953663700	18680	18680	18680	18680	29
336	20241008	133800	953121980	18670	18680	18680	18670	60
337	20241008	133700	952001570	18670	18680	18680	18670	71
338	20241008	133600	950675750	18680	18680	18680	18680	36
339	20241008	133500	950003270	18680	18670	18680	18670	56
340	20241008	133400	948957500	18680	18670	18680	18670	58
341	20241008	133300	947874150	18680	18640	18680	18640	463
342	20241008	133200	939237400	18640	18640	18640	18630	61
343	20241008	133100	938100750	18640	18640	18640	18640	9
344	20241008	133000	937932990	18640	18640	18640	18640	17
345	20241008	132900	937616110	18630	18640	18640	18630	120
346	20241008	132800	935380420	18640	18640	18640	18640	9
347	20241008	132700	935212660	18630	18640	18640	18630	151
348	20241008	132600	932399440	18630	18640	18640	18630	48
349	20241008	132500	931505110	18630	18640	18640	18630	16
350	20241008	132400	931206940	18640	18630	18640	18630	18
351	20241008	132300	930871510	18640	18630	18640	18630	58
352	20241008	132200	929790880	18640	18640	18640	18630	132
353	20241008	132100	927331530	18640	18630	18640	18630	36
354	20241008	132000	926660770	18620	18630	18640	18620	61
355	20241008	131900	925524790	18620	18620	18630	18620	112
356	20241008	131800	923439340	18610	18590	18620	18590	208
357	20241008	131700	919568820	18590	18590	18590	18570	57
358	20241008	131600	918509620	18580	18580	18580	18580	48
359	20241008	131500	917617780	18580	18570	18580	18570	29
360	20241008	131400	917079160	18570	18570	18580	18570	31
361	20241008	131300	916503400	18580	18580	18580	18580	8
362	20241008	131200	916354760	18580	18580	18580	18570	32
363	20241008	131100	915760340	18570	18590	18590	18570	183
364	20241008	131000	912360340	18590	18590	18590	18590	9
365	20241008	130900	912193030	18580	18580	18590	18580	47
366	20241008	130800	911319570	18580	18590	18590	18580	26
367	20241008	130700	910836360	18590	18580	18590	18580	18
368	20241008	130600	910501870	18580	18570	18580	18570	29
369	20241008	130500	909963250	18570	18580	18590	18570	24
370	20241008	130400	909517430	18590	18580	18590	18580	32
371	20241008	130300	908922860	18590	18610	18610	18580	237
372	20241008	130200	904514720	18600	18590	18620	18590	68
373	20241008	130100	903250070	18580	18590	18590	18580	59
374	20241008	130000	902153760	18590	18580	18590	18580	133
375	20241008	125900	899682530	18590	18570	18590	18570	74
376	20241008	125800	898308330	18570	18560	18570	18560	44
377	20241008	125700	897491600	18570	18570	18580	18570	91
378	20241008	125600	895801630	18580	18590	18590	18580	122
379	20241008	125500	893534770	18580	18580	18580	18580	91
380	20241008	125400	891843990	18590	18590	18590	18580	60
381	20241008	125300	890729010	18590	18590	18600	18580	67
382	20241008	125200	889483480	18580	18600	18600	18580	19
383	20241008	125100	889130190	18600	18600	18610	18600	64
384	20241008	125000	887939700	18600	18610	18610	18600	13
385	20241008	124900	887697810	18600	18610	18610	18600	17
386	20241008	124800	887381510	18610	18630	18630	18610	26
387	20241008	124700	886897350	18640	18640	18640	18640	249
388	20241008	124600	882255990	18650	18640	18660	18640	224
389	20241008	124500	878078830	18630	18610	18630	18600	635
390	20241008	124400	866262090	18610	18610	18610	18600	64
391	20241008	124300	865071140	18610	18600	18610	18600	127
392	20241008	124200	862708570	18610	18610	18610	18600	82
393	20241008	124100	861182930	18610	18600	18610	18600	62
394	20241008	124000	860029180	18600	18580	18600	18580	354
395	20241008	123900	853450020	18550	18570	18570	18530	2281
396	20241008	123800	811141250	18570	18580	18580	18570	99
397	20241008	123700	809302730	18580	18580	18580	18580	10
398	20241008	123600	809116930	18580	18580	18580	18570	141
399	20241008	123500	806498380	18570	18580	18580	18570	23
400	20241008	123400	806071180	18580	18580	18580	18570	138
401	20241008	123300	803508130	18570	18580	18590	18570	42
402	20241008	123200	802727960	18580	18590	18590	18580	101
403	20241008	123100	800851290	18590	18590	18590	18590	9
404	20241008	123000	800683980	18580	18590	18590	18580	200
405	20241008	122900	796966990	18600	18600	18600	18600	124
406	20241008	122800	794660590	18610	18600	18610	18600	107
407	20241008	122700	792670300	18600	18630	18630	18600	65
408	20241008	122600	791460790	18620	18610	18620	18610	95
409	20241008	122500	789692800	18620	18620	18630	18590	646
410	20241008	122400	777673810	18620	18630	18630	18620	39
411	20241008	122300	776947540	18630	18640	18640	18630	87
412	20241008	122200	775326640	18640	18640	18640	18630	140
413	20241008	122100	772718330	18630	18640	18640	18630	114
414	20241008	122000	770594390	18630	18640	18640	18630	22
415	20241008	121900	770184380	18640	18630	18640	18630	125
416	20241008	121800	767855540	18630	18640	18640	18630	34
417	20241008	121700	767221930	18630	18640	18640	18630	98
418	20241008	121600	765396110	18630	18630	18640	18630	41
419	20241008	121500	764632190	18630	18640	18640	18630	100
420	20241008	121400	762769100	18630	18630	18630	18620	38
421	20241008	121300	762061250	18620	18630	18630	18620	120
422	20241008	121200	759825720	18640	18630	18640	18630	9
423	20241008	121100	759658040	18630	18620	18630	18620	115
424	20241008	121000	757516650	18630	18620	18630	18620	46
425	20241008	120900	756660040	18620	18620	18620	18620	93
426	20241008	120800	754928380	18610	18610	18610	18610	0
427	20241008	120700	754928380	18610	18620	18630	18610	77
428	20241008	120600	753494650	18610	18620	18620	18610	211
429	20241008	120500	749566810	18610	18610	18610	18610	183
430	20241008	120400	746161180	18600	18600	18600	18600	142
431	20241008	120300	743519980	18610	18610	18610	18610	19
432	20241008	120200	743166390	18600	18600	18600	18600	94
433	20241008	120100	741417990	18600	18600	18610	18600	56
434	20241008	120000	740376210	18600	18600	18600	18600	90
435	20241008	115900	738702210	18610	18600	18610	18600	26
436	20241008	115800	738218420	18600	18620	18620	18600	385
437	20241008	115700	731054600	18620	18620	18620	18620	62
438	20241008	115600	729900160	18610	18610	18610	18610	7
439	20241008	115500	729769890	18620	18620	18620	18610	67
440	20241008	115400	728522680	18610	18620	18620	18610	43
441	20241008	115300	727722110	18610	18610	18610	18610	0
442	20241008	115200	727722110	18610	18610	18610	18610	87
443	20241008	115100	726103040	18610	18600	18610	18600	33
444	20241008	115000	725489080	18600	18600	18600	18600	7
445	20241008	114900	725358880	18600	18590	18600	18590	41
446	20241008	114800	724596610	18590	18590	18590	18590	129
447	20241008	114700	722198500	18590	18590	18590	18590	100
448	20241008	114600	720339500	18580	18580	18580	18580	31
449	20241008	114500	719763520	18580	18580	18580	18580	0
450	20241008	114400	719763520	18580	18570	18580	18570	44
451	20241008	114300	718946010	18570	18570	18570	18570	12
452	20241008	114200	718723170	18590	18590	18590	18590	12
453	20241008	114100	718500090	18570	18600	18600	18570	334
454	20241008	114000	712294350	18580	18560	18580	18560	15
455	20241008	113900	712015910	18560	18560	18560	18560	0
456	20241008	113800	712015910	18560	18580	18580	18560	9
457	20241008	113700	711848830	18560	18580	18580	18560	23
458	20241008	113600	711421870	18580	18650	18650	18570	1712
459	20241008	113500	679559050	18660	18660	18660	18660	25
460	20241008	113400	679092550	18660	18660	18660	18660	18
461	20241008	113300	678756670	18660	18660	18660	18660	207
462	20241008	113200	674894050	18660	18660	18660	18660	32
463	20241008	113100	674296930	18660	18650	18660	18650	1137
464	20241008	113000	653081510	18620	18590	18620	18590	2203
465	20241008	112900	612064130	18590	18610	18610	18590	61
466	20241008	112800	610929370	18620	18620	18620	18620	118
467	20241008	112700	608732210	18620	18620	18620	18620	7
468	20241008	112600	608601870	18620	18620	18620	18620	31
469	20241008	112500	608024650	18640	18630	18640	18620	6
470	20241008	112400	607912880	18590	18610	18610	18590	10
471	20241008	112300	607726960	18600	18610	18610	18590	40
472	20241008	112200	606983000	18630	18640	18640	18620	96
473	20241008	112100	605195160	18640	18650	18650	18640	414
474	20241008	112000	597474140	18650	18660	18660	18650	26
475	20241008	111900	596989230	18660	18660	18660	18660	1
476	20241008	111800	596970570	18680	18680	18680	18680	59
477	20241008	111700	595868450	18680	18680	18680	18680	31
478	20241008	111600	595289370	18710	18700	18710	18700	1217
479	20241008	111500	572521510	18680	18640	18680	18640	432
480	20241008	111400	564456570	18640	18630	18650	18630	74
481	20241008	111300	563077120	18650	18630	18650	18630	6
482	20241008	111200	562965310	18620	18620	18640	18600	2160
483	20241008	111100	522766210	18610	18600	18620	18570	725
484	20241008	111000	509277000	18570	18590	18590	18550	2369
485	20241008	110900	465291190	18590	18590	18590	18590	0
486	20241008	110800	465291190	18590	18590	18590	18590	38
487	20241008	110700	464584770	18590	18590	18590	18590	0
488	20241008	110600	464584770	18590	18590	18590	18590	0
489	20241008	110500	464584770	18590	18590	18590	18590	32
490	20241008	110400	463989890	18590	18590	18590	18590	16
491	20241008	110300	463692450	18590	18590	18590	18590	100
492	20241008	110200	461833450	18590	18590	18590	18590	213
493	20241008	110100	457873780	18590	18590	18590	18590	122
494	20241008	110000	455605800	18590	18590	18590	18590	110
495	20241008	105900	453560900	18590	18590	18590	18590	20
496	20241008	105800	453189100	18590	18590	18590	18590	0
497	20241008	105700	453189100	18590	18590	18590	18590	19
498	20241008	105600	452835890	18590	18590	18590	18590	13
499	20241008	105500	452594220	18590	18590	18590	18590	0
500	20241008	105400	452594220	18590	18600	18600	18590	570
501	20241008	105300	441992310	18600	18600	18610	18600	20
502	20241008	105200	441620300	18610	18610	18610	18610	271
503	20241008	105100	436576990	18620	18610	18620	18610	39
504	20241008	105000	435851050	18620	18620	18620	18610	84
505	20241008	104900	434287050	18620	18620	18620	18620	13
506	20241008	104800	434044990	18610	18590	18610	18590	108
507	20241008	104700	432035540	18590	18580	18610	18580	124
508	20241008	104600	429729860	18600	18580	18600	18560	29
509	20241008	104500	429191080	18560	18560	18560	18550	83
510	20241008	104400	427650730	18550	18550	18550	18550	9
511	20241008	104300	427483780	18550	18550	18550	18550	113
512	20241008	104200	425387630	18550	18550	18550	18550	38
513	20241008	104100	424682730	18550	18550	18550	18550	0
514	20241008	104000	424682730	18550	18550	18550	18550	0
515	20241008	103900	424682730	18550	18550	18550	18550	39
516	20241008	103800	423959280	18550	18550	18550	18550	0
517	20241008	103700	423959280	18550	18550	18550	18550	0
518	20241008	103600	423959280	18550	18560	18560	18550	169
519	20241008	103500	420823040	18560	18560	18560	18560	0
520	20241008	103400	420823040	18560	18570	18570	18560	150
521	20241008	103300	418037630	18580	18610	18610	18580	5712
522	20241008	103200	311795700	18610	18600	18610	18600	42
523	20241008	103100	311014380	18600	18600	18600	18600	0
524	20241008	103000	311014380	18600	18610	18610	18600	368
525	20241008	102900	304169390	18620	18610	18620	18610	20
526	20241008	102800	303797100	18610	18610	18610	18610	0
527	20241008	102700	303797100	18610	18620	18620	18610	32
528	20241008	102600	303201570	18610	18610	18610	18610	50
529	20241008	102500	302271070	18620	18610	18620	18610	18
530	20241008	102400	301936080	18610	18610	18610	18610	143
531	20241008	102300	299274850	18610	18610	18610	18610	0
532	20241008	102200	299274850	18610	18610	18610	18610	10
533	20241008	102100	299088750	18620	18620	18620	18620	0
534	20241008	102000	299088750	18620	18610	18620	18610	268
535	20241008	101900	294101010	18600	18610	18610	18600	54
536	20241008	101800	293096170	18610	18610	18610	18610	0
537	20241008	101700	293096170	18610	18610	18610	18610	0
538	20241008	101600	293096170	18610	18610	18610	18610	81
539	20241008	101500	291588760	18610	18610	18610	18610	100
540	20241008	101400	289727760	18610	18610	18610	18610	0
541	20241008	101300	289727760	18610	18620	18620	18610	75
542	20241008	101200	288331980	18620	18620	18620	18620	13
543	20241008	101100	288089920	18620	18620	18620	18620	2
544	20241008	101000	288052680	18620	18620	18620	18620	0
545	20241008	100900	288052680	18620	18620	18620	18620	0
546	20241008	100800	288052680	18620	18620	18620	18620	0
547	20241008	100700	288052680	18620	18630	18630	18620	166
548	20241008	100600	284961750	18620	18620	18620	18620	20
549	20241008	100500	284589350	18620	18610	18620	18610	375
550	20241008	100400	277606860	18610	18620	18620	18610	125
551	20241008	100300	275280560	18620	18610	18620	18600	322
552	20241008	100200	269288330	18600	18600	18600	18600	0
553	20241008	100100	269288330	18600	18610	18610	18600	56
554	20241008	100000	268246290	18610	18610	18610	18610	0
555	20241008	095900	268246290	18610	18620	18620	18610	106
556	20241008	095800	266272820	18630	18630	18630	18630	42
557	20241008	095700	265490360	18630	18650	18650	18630	179
558	20241008	095600	262152890	18660	18660	18660	18660	0
559	20241008	095500	262152890	18660	18660	18660	18660	1
560	20241008	095400	262134230	18650	18660	18660	18650	440
561	20241008	095300	253924040	18670	18670	18670	18670	61
562	20241008	095200	252785170	18660	18660	18660	18660	200
563	20241008	095100	249053170	18670	18660	18670	18660	143
564	20241008	095000	246383870	18660	18670	18680	18630	1136
565	20241008	094900	225200120	18670	18670	18720	18660	1866
566	20241008	094800	190325390	18690	18630	18690	18620	917
567	20241008	094700	173229250	18620	18620	18620	18620	0
568	20241008	094600	173229250	18620	18630	18640	18620	236
569	20241008	094500	168832760	18620	18630	18630	18620	399
570	20241008	094400	161399720	18620	18620	18620	18620	1
571	20241008	094300	161381100	18590	18590	18630	18590	280
572	20241008	094200	156168610	18610	18610	18610	18590	117
573	20241008	094100	153991850	18610	18610	18610	18610	1
574	20241008	094000	153973240	18620	18630	18630	18620	158
575	20241008	093900	151030270	18640	18640	18640	18640	11
576	20241008	093800	150825230	18640	18620	18640	18620	282
577	20241008	093700	145569390	18640	18590	18640	18590	276
578	20241008	093600	140431900	18600	18600	18600	18600	100
579	20241008	093500	138571900	18590	18600	18600	18590	15
580	20241008	093400	138293030	18600	18600	18600	18600	10
581	20241008	093300	138107030	18590	18590	18590	18590	10
582	20241008	093200	137921130	18590	18590	18590	18590	2
583	20241008	093100	137883950	18590	18600	18600	18590	69
584	20241008	093000	136601190	18600	18590	18600	18590	2
585	20241008	092900	136564000	18590	18610	18610	18590	162
586	20241008	092800	133550060	18610	18620	18620	18610	94
587	20241008	092700	131800150	18630	18630	18630	18630	21
588	20241008	092600	131408920	18630	18620	18630	18620	2
589	20241008	092500	131371670	18620	18650	18700	18620	917
590	20241008	092400	114260100	18650	18650	18650	18640	284
591	20241008	092300	108963610	18700	18610	18700	18610	116
592	20241008	092200	106800650	18610	18700	18700	18590	1801
593	20241008	092100	73228080	18700	18610	18700	18610	493
594	20241008	092000	64037040	18610	18580	18610	18570	419
595	20241008	091900	56246680	18590	18560	18650	18560	1915
596	20241008	091800	20619980	18570	18570	18570	18570	0
597	20241008	091700	20619980	18570	18570	18570	18570	1
598	20241008	091600	20601410	18540	18550	18560	18510	300
599	20241008	091500	15041920	18550	18550	18550	18550	15
600	20241008	091400	14763670	18560	18550	18560	18540	39
601	20241008	091300	14040350	18550	18570	18570	18550	45
602	20241008	091200	13205240	18590	18560	18600	18560	208
603	20241008	091100	9337970	18550	18500	18550	18500	86
604	20241008	091000	7744920	18510	18490	18510	18490	14
605	20241008	090900	7486040	18480	18480	18480	18480	0
606	20241008	090800	7486040	18480	18510	18510	18480	221
607	20241008	090700	3396380	18510	18510	18510	18510	15
608	20241008	090600	3118730	18520	18520	18520	18520	0
609	20241008	090500	3118730	18520	18520	18520	18520	5
610	20241008	090400	3026130	18520	18520	18520	18520	0
611	20241008	090300	3026130	18520	18520	18520	18520	1
612	20241008	090200	3007610	18510	18510	18510	18510	0
613	20241008	090100	3007610	18510	18450	18510	18450	15
614	20241008	090000	2730740	18520	18450	18520	18450	148