KissMeData/051360/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193400	1105523750	18960	18960	18960	18960	2427
3	20241014	193300	1105523750	18960	18960	18960	18960	0
4	20241014	193200	1105523750	18960	18960	18960	18960	0
5	20241014	193100	1105523750	18960	18960	18960	18960	0
6	20241014	193000	1105523750	18960	18960	18960	18960	0
7	20241014	192900	1105523750	18960	18960	18960	18960	0
8	20241014	192800	1105523750	18960	18960	18960	18960	0
9	20241014	192700	1105523750	18960	18960	18960	18960	0
10	20241014	192600	1105523750	18960	18960	18960	18960	0
11	20241014	192500	1105523750	18960	18960	18960	18960	0
12	20241014	192400	1105523750	18960	18960	18960	18960	0
13	20241014	192300	1105523750	18960	18960	18960	18960	0
14	20241014	192200	1105523750	18960	18960	18960	18960	0
15	20241014	192100	1105523750	18960	18960	18960	18960	0
16	20241014	192000	1105523750	18960	18960	18960	18960	0
17	20241014	191900	1105523750	18960	18960	18960	18960	0
18	20241014	191800	1105523750	18960	18960	18960	18960	0
19	20241014	191700	1105523750	18960	18960	18960	18960	0
20	20241014	191600	1105523750	18960	18960	18960	18960	0
21	20241014	191500	1105523750	18960	18960	18960	18960	0
22	20241014	191400	1105523750	18960	18960	18960	18960	0
23	20241014	191300	1105523750	18960	18960	18960	18960	0
24	20241014	191200	1105523750	18960	18960	18960	18960	0
25	20241014	191100	1105523750	18960	18960	18960	18960	0
26	20241014	191000	1105523750	18960	18960	18960	18960	0
27	20241014	190900	1105523750	18960	18960	18960	18960	0
28	20241014	190800	1105523750	18960	18960	18960	18960	0
29	20241014	190700	1105523750	18960	18960	18960	18960	0
30	20241014	190600	1105523750	18960	18960	18960	18960	0
31	20241014	190500	1105523750	18960	18960	18960	18960	0
32	20241014	190400	1105523750	18960	18960	18960	18960	2427
33	20241014	190300	1105523750	18960	18960	18960	18960	0
34	20241014	190200	1105523750	18960	18960	18960	18960	0
35	20241014	190100	1105523750	18960	18960	18960	18960	0
36	20241014	190000	1105523750	18960	18960	18960	18960	0
37	20241014	185900	1105523750	18960	18960	18960	18960	0
38	20241014	185800	1105523750	18960	18960	18960	18960	0
39	20241014	185700	1105523750	18960	18960	18960	18960	0
40	20241014	185600	1105523750	18960	18960	18960	18960	0
41	20241014	185500	1105523750	18960	18960	18960	18960	0
42	20241014	185400	1105523750	18960	18960	18960	18960	0
43	20241014	185300	1105523750	18960	18960	18960	18960	0
44	20241014	185200	1105523750	18960	18960	18960	18960	0
45	20241014	185100	1105523750	18960	18960	18960	18960	0
46	20241014	185000	1105523750	18960	18960	18960	18960	0
47	20241014	184900	1105523750	18960	18960	18960	18960	0
48	20241014	184800	1105523750	18960	18960	18960	18960	0
49	20241014	184700	1105523750	18960	18960	18960	18960	0
50	20241014	184600	1105523750	18960	18960	18960	18960	0
51	20241014	184500	1105523750	18960	18960	18960	18960	0
52	20241014	184400	1105523750	18960	18960	18960	18960	0
53	20241014	184300	1105523750	18960	18960	18960	18960	0
54	20241014	184200	1105523750	18960	18960	18960	18960	0
55	20241014	184100	1105523750	18960	18960	18960	18960	0
56	20241014	184000	1105523750	18960	18960	18960	18960	0
57	20241014	183900	1105523750	18960	18960	18960	18960	0
58	20241014	183800	1105523750	18960	18960	18960	18960	0
59	20241014	183700	1105523750	18960	18960	18960	18960	0
60	20241014	183600	1105523750	18960	18960	18960	18960	0
61	20241014	183500	1105523750	18960	18960	18960	18960	0
62	20241014	183400	1105523750	18960	18960	18960	18960	2427
63	20241014	183300	1105523750	18960	18960	18960	18960	0
64	20241014	183200	1105523750	18960	18960	18960	18960	0
65	20241014	183100	1105523750	18960	18960	18960	18960	0
66	20241014	183000	1105523750	18960	18960	18960	18960	0
67	20241014	182900	1105523750	18960	18960	18960	18960	0
68	20241014	182800	1105523750	18960	18960	18960	18960	0
69	20241014	182700	1105523750	18960	18960	18960	18960	0
70	20241014	182600	1105523750	18960	18960	18960	18960	0
71	20241014	182500	1105523750	18960	18960	18960	18960	0
72	20241014	182400	1105523750	18960	18960	18960	18960	0
73	20241014	182300	1105523750	18960	18960	18960	18960	0
74	20241014	182200	1105523750	18960	18960	18960	18960	0
75	20241014	182100	1105523750	18960	18960	18960	18960	0
76	20241014	182000	1105523750	18960	18960	18960	18960	0
77	20241014	181900	1105523750	18960	18960	18960	18960	0
78	20241014	181800	1105523750	18960	18960	18960	18960	0
79	20241014	181700	1105523750	18960	18960	18960	18960	0
80	20241014	181600	1105523750	18960	18960	18960	18960	0
81	20241014	181500	1105523750	18960	18960	18960	18960	0
82	20241014	181400	1105523750	18960	18960	18960	18960	0
83	20241014	181300	1105523750	18960	18960	18960	18960	0
84	20241014	181200	1105523750	18960	18960	18960	18960	0
85	20241014	181100	1105523750	18960	18960	18960	18960	0
86	20241014	181000	1105523750	18960	18960	18960	18960	0
87	20241014	180900	1105523750	18960	18960	18960	18960	0
88	20241014	180800	1105523750	18960	18960	18960	18960	0
89	20241014	180700	1105523750	18960	18960	18960	18960	0
90	20241014	180600	1105523750	18960	18960	18960	18960	0
91	20241014	180500	1105523750	18960	18960	18960	18960	0
92	20241014	180400	1105523750	18960	18960	18960	18960	2427
93	20241014	180300	1105523750	18960	18960	18960	18960	0
94	20241014	180200	1105523750	18960	18960	18960	18960	0
95	20241014	180100	1105523750	18960	18960	18960	18960	0
96	20241014	180000	1105523750	18960	18960	18960	18960	0
97	20241014	175900	1105523750	18960	18960	18960	18960	0
98	20241014	175800	1105523750	18960	18960	18960	18960	0
99	20241014	175700	1105523750	18960	18960	18960	18960	0
100	20241014	175600	1105523750	18960	18960	18960	18960	0
101	20241014	175500	1105523750	18960	18960	18960	18960	0
102	20241014	175400	1105523750	18960	18960	18960	18960	0
103	20241014	175300	1105523750	18960	18960	18960	18960	0
104	20241014	175200	1105523750	18960	18960	18960	18960	0
105	20241014	175100	1105523750	18960	18960	18960	18960	0
106	20241014	175000	1105523750	18960	18960	18960	18960	0
107	20241014	174900	1105523750	18960	18960	18960	18960	0
108	20241014	174800	1105523750	18960	18960	18960	18960	0
109	20241014	174700	1105523750	18960	18960	18960	18960	0
110	20241014	174600	1105523750	18960	18960	18960	18960	0
111	20241014	174500	1105523750	18960	18960	18960	18960	0
112	20241014	174400	1105523750	18960	18960	18960	18960	0
113	20241014	174300	1105523750	18960	18960	18960	18960	0
114	20241014	174200	1105523750	18960	18960	18960	18960	0
115	20241014	174100	1105523750	18960	18960	18960	18960	0
116	20241014	174000	1105523750	18960	18960	18960	18960	0
117	20241014	173900	1105523750	18960	18960	18960	18960	0
118	20241014	173800	1105523750	18960	18960	18960	18960	0
119	20241014	173700	1105523750	18960	18960	18960	18960	0
120	20241014	173600	1105523750	18960	18960	18960	18960	0
121	20241014	173500	1105523750	18960	18960	18960	18960	0
122	20241014	173400	1105523750	18960	18960	18960	18960	2427
123	20241014	173300	1105523750	18960	18960	18960	18960	0
124	20241014	173200	1105523750	18960	18960	18960	18960	0
125	20241014	173100	1105523750	18960	18960	18960	18960	0
126	20241014	173000	1105523750	18960	18960	18960	18960	0
127	20241014	172900	1105523750	18960	18960	18960	18960	0
128	20241014	172800	1105523750	18960	18960	18960	18960	0
129	20241014	172700	1105523750	18960	18960	18960	18960	0
130	20241014	172600	1105523750	18960	18960	18960	18960	0
131	20241014	172500	1105523750	18960	18960	18960	18960	0
132	20241014	172400	1105523750	18960	18960	18960	18960	0
133	20241014	172300	1105523750	18960	18960	18960	18960	0
134	20241014	172200	1105523750	18960	18960	18960	18960	0
135	20241014	172100	1105523750	18960	18960	18960	18960	0
136	20241014	172000	1105523750	18960	18960	18960	18960	0
137	20241014	171900	1105523750	18960	18960	18960	18960	0
138	20241014	171800	1105523750	18960	18960	18960	18960	0
139	20241014	171700	1105523750	18960	18960	18960	18960	0
140	20241014	171600	1105523750	18960	18960	18960	18960	0
141	20241014	171500	1105523750	18960	18960	18960	18960	0
142	20241014	171400	1105523750	18960	18960	18960	18960	0
143	20241014	171300	1105523750	18960	18960	18960	18960	0
144	20241014	171200	1105523750	18960	18960	18960	18960	0
145	20241014	171100	1105523750	18960	18960	18960	18960	0
146	20241014	171000	1105523750	18960	18960	18960	18960	0
147	20241014	170900	1105523750	18960	18960	18960	18960	0
148	20241014	170800	1105523750	18960	18960	18960	18960	0
149	20241014	170700	1105523750	18960	18960	18960	18960	0
150	20241014	170600	1105523750	18960	18960	18960	18960	0
151	20241014	170500	1105523750	18960	18960	18960	18960	0
152	20241014	170400	1105523750	18960	18960	18960	18960	2427
153	20241014	170300	1105523750	18960	18960	18960	18960	0
154	20241014	170200	1105523750	18960	18960	18960	18960	0
155	20241014	170100	1105523750	18960	18960	18960	18960	0
156	20241014	170000	1105523750	18960	18960	18960	18960	0
157	20241014	165900	1105523750	18960	18960	18960	18960	0
158	20241014	165800	1105523750	18960	18960	18960	18960	0
159	20241014	165700	1105523750	18960	18960	18960	18960	0
160	20241014	165600	1105523750	18960	18960	18960	18960	0
161	20241014	165500	1105523750	18960	18960	18960	18960	0
162	20241014	165400	1105523750	18960	18960	18960	18960	0
163	20241014	165300	1105523750	18960	18960	18960	18960	0
164	20241014	165200	1105523750	18960	18960	18960	18960	0
165	20241014	165100	1105523750	18960	18960	18960	18960	0
166	20241014	165000	1105523750	18960	18960	18960	18960	0
167	20241014	164900	1105523750	18960	18960	18960	18960	0
168	20241014	164800	1105523750	18960	18960	18960	18960	0
169	20241014	164700	1105523750	18960	18960	18960	18960	0
170	20241014	164600	1105523750	18960	18960	18960	18960	0
171	20241014	164500	1105523750	18960	18960	18960	18960	0
172	20241014	164400	1105523750	18960	18960	18960	18960	0
173	20241014	164300	1105523750	18960	18960	18960	18960	0
174	20241014	164200	1105523750	18960	18960	18960	18960	0
175	20241014	164100	1105523750	18960	18960	18960	18960	0
176	20241014	164000	1105523750	18960	18960	18960	18960	0
177	20241014	163900	1105523750	18960	18960	18960	18960	0
178	20241014	163800	1105523750	18960	18960	18960	18960	0
179	20241014	163700	1105523750	18960	18960	18960	18960	0
180	20241014	163600	1105523750	18960	18960	18960	18960	0
181	20241014	163500	1105523750	18960	18960	18960	18960	0
182	20241014	163400	1105523750	18960	18960	18960	18960	2427
183	20241014	163300	1105523750	18960	18960	18960	18960	0
184	20241014	163200	1105523750	18960	18960	18960	18960	0
185	20241014	163100	1105523750	18960	18960	18960	18960	0
186	20241014	163000	1105523750	18960	18960	18960	18960	0
187	20241014	162900	1105523750	18960	18960	18960	18960	0
188	20241014	162800	1105523750	18960	18960	18960	18960	0
189	20241014	162700	1105523750	18960	18960	18960	18960	0
190	20241014	162600	1105523750	18960	18960	18960	18960	0
191	20241014	162500	1105523750	18960	18960	18960	18960	0
192	20241014	162400	1105523750	18960	18960	18960	18960	0
193	20241014	162300	1105523750	18960	18960	18960	18960	0
194	20241014	162200	1105523750	18960	18960	18960	18960	0
195	20241014	162100	1105523750	18960	18960	18960	18960	0
196	20241014	162000	1105523750	18960	18960	18960	18960	0
197	20241014	161900	1105523750	18960	18960	18960	18960	0
198	20241014	161800	1105523750	18960	18960	18960	18960	0
199	20241014	161700	1105523750	18960	18960	18960	18960	0
200	20241014	161600	1105523750	18960	18960	18960	18960	0
201	20241014	161500	1105523750	18960	18960	18960	18960	0
202	20241014	161400	1105523750	18960	18960	18960	18960	0
203	20241014	161300	1105523750	18960	18960	18960	18960	0
204	20241014	161200	1105523750	18960	18960	18960	18960	0
205	20241014	161100	1105523750	18960	18960	18960	18960	0
206	20241014	161000	1105523750	18960	18960	18960	18960	0
207	20241014	160900	1105523750	18960	18960	18960	18960	0
208	20241014	160800	1105523750	18960	18960	18960	18960	0
209	20241014	160700	1105523750	18960	18960	18960	18960	0
210	20241014	160600	1105523750	18960	18960	18960	18960	0
211	20241014	160500	1105523750	18960	18960	18960	18960	0
212	20241014	160400	1105523750	18960	18960	18960	18960	2427
213	20241014	160300	1105523750	18960	18960	18960	18960	0
214	20241014	160200	1105523750	18960	18960	18960	18960	0
215	20241014	160100	1105523750	18960	18960	18960	18960	0
216	20241014	160000	1105523750	18960	18960	18960	18960	0
217	20241014	155900	1105523750	18960	18960	18960	18960	0
218	20241014	155800	1105523750	18960	18960	18960	18960	0
219	20241014	155700	1105523750	18960	18960	18960	18960	0
220	20241014	155600	1105523750	18960	18960	18960	18960	0
221	20241014	155500	1105523750	18960	18960	18960	18960	0
222	20241014	155400	1105523750	18960	18960	18960	18960	0
223	20241014	155300	1105523750	18960	18960	18960	18960	0
224	20241014	155200	1105523750	18960	18960	18960	18960	0
225	20241014	155100	1105523750	18960	18960	18960	18960	0
226	20241014	155000	1105523750	18960	18960	18960	18960	0
227	20241014	154900	1105523750	18960	18960	18960	18960	0
228	20241014	154800	1105523750	18960	18960	18960	18960	0
229	20241014	154700	1105523750	18960	18960	18960	18960	0
230	20241014	154600	1105523750	18960	18960	18960	18960	0
231	20241014	154500	1105523750	18960	18960	18960	18960	0
232	20241014	154400	1105523750	18960	18960	18960	18960	0
233	20241014	154300	1105523750	18960	18960	18960	18960	0
234	20241014	154200	1105523750	18960	18960	18960	18960	0
235	20241014	154100	1105523750	18960	18960	18960	18960	0
236	20241014	154000	1105523750	18960	18960	18960	18960	0
237	20241014	153900	1105523750	18960	18960	18960	18960	0
238	20241014	153800	1105523750	18960	18960	18960	18960	0
239	20241014	153700	1105523750	18960	18960	18960	18960	0
240	20241014	153600	1105523750	18960	18960	18960	18960	0
241	20241014	153500	1105523750	18960	18960	18960	18960	0
242	20241014	153400	1105523750	18960	18960	18960	18960	2427
243	20241014	153300	1105523750	18960	18960	18960	18960	0
244	20241014	153200	1105523750	18960	18960	18960	18960	0
245	20241014	153100	1105523750	18960	18960	18960	18960	0
246	20241014	153000	1105523750	18960	18960	18960	18960	2427
247	20241014	152900	1059507830	18830	18830	18830	18830	0
248	20241014	152800	1059507830	18830	18830	18830	18830	0
249	20241014	152700	1059507830	18830	18830	18830	18830	0
250	20241014	152600	1059507830	18830	18830	18830	18830	0
251	20241014	152500	1059507830	18830	18830	18830	18830	0
252	20241014	152400	1059507830	18830	18830	18830	18830	0
253	20241014	152300	1059507830	18830	18830	18830	18830	0
254	20241014	152200	1059507830	18830	18830	18830	18830	0
255	20241014	152100	1059507830	18830	18830	18830	18830	0
256	20241014	152000	1059507830	18830	18830	18830	18830	0
257	20241014	151900	1059507830	18830	18830	18830	18830	181
258	20241014	151800	1056099600	18830	18830	18830	18830	0
259	20241014	151700	1056099600	18830	18820	18830	18820	95
260	20241014	151600	1054310760	18800	18790	18800	18790	308
261	20241014	151500	1048521200	18780	18780	18780	18780	0
262	20241014	151400	1048521200	18780	18780	18780	18780	0
263	20241014	151300	1048521200	18780	18780	18780	18780	11
264	20241014	151200	1048314620	18780	18780	18780	18780	115
265	20241014	151100	1046154920	18780	18780	18780	18780	100
266	20241014	151000	1044276920	18780	18780	18780	18780	2
267	20241014	150900	1044239360	18800	18810	18820	18800	606
268	20241014	150800	1032844130	18800	18830	18830	18800	117
269	20241014	150700	1030644010	18830	18820	18830	18820	220
270	20241014	150600	1026501800	18820	18820	18820	18820	4
271	20241014	150500	1026426520	18810	18810	18810	18810	8
272	20241014	150400	1026276040	18800	18800	18800	18800	1
273	20241014	150300	1026257240	18800	18800	18800	18800	0
274	20241014	150200	1026257240	18800	18800	18800	18800	0
275	20241014	150100	1026257240	18800	18800	18800	18800	0
276	20241014	150000	1026257240	18800	18800	18800	18800	34
277	20241014	145900	1025618040	18800	18800	18800	18800	2
278	20241014	145800	1025580440	18800	18800	18800	18800	11
279	20241014	145700	1025373640	18800	18770	18800	18770	20
280	20241014	145600	1024997810	18760	18740	18760	18740	412
281	20241014	145500	1017268840	18740	18740	18740	18740	0
282	20241014	145400	1017268840	18740	18740	18740	18740	0
283	20241014	145300	1017268840	18740	18740	18740	18740	54
284	20241014	145200	1016256880	18740	18740	18740	18740	0
285	20241014	145100	1016256880	18740	18740	18740	18740	1
286	20241014	145000	1016238140	18740	18740	18740	18740	0
287	20241014	144900	1016238140	18740	18740	18740	18740	0
288	20241014	144800	1016238140	18740	18740	18740	18740	0
289	20241014	144700	1016238140	18740	18740	18740	18740	0
290	20241014	144600	1016238140	18740	18740	18740	18740	54
291	20241014	144500	1015226180	18740	18740	18740	18740	0
292	20241014	144400	1015226180	18740	18740	18740	18740	0
293	20241014	144300	1015226180	18740	18740	18740	18740	1
294	20241014	144200	1015207440	18740	18740	18740	18740	1
295	20241014	144100	1015188700	18750	18750	18750	18750	394
296	20241014	144000	1007801200	18740	18740	18740	18710	315
297	20241014	143900	1001901100	18770	18780	18780	18770	26
298	20241014	143800	1001413050	18780	18780	18780	18780	17
299	20241014	143700	1001093790	18790	18780	18790	18780	268
300	20241014	143600	996060590	18800	18800	18800	18800	17
301	20241014	143500	995740990	18810	18810	18810	18810	17
302	20241014	143400	995421220	18810	18810	18810	18810	16
303	20241014	143300	995120260	18810	18810	18810	18800	185
304	20241014	143200	991641590	18830	18830	18830	18830	17
305	20241014	143100	991321480	18830	18810	18830	18810	29
306	20241014	143000	990775670	18830	18830	18830	18830	17
307	20241014	142900	990455560	18830	18830	18830	18830	26
308	20241014	142800	989965980	18830	18830	18830	18830	54
309	20241014	142700	988949160	18810	18830	18830	18810	78
310	20241014	142600	987480940	18800	18860	18860	18800	275
311	20241014	142500	982304570	18860	18930	18930	18860	1153
312	20241014	142400	960501530	18960	18960	18960	18960	17
313	20241014	142300	960179210	18950	18950	18950	18950	22
314	20241014	142200	959762310	18960	18990	18990	18960	125
315	20241014	142100	957391630	18990	18990	18990	18990	22
316	20241014	142000	956973850	18990	18990	18990	18900	85
317	20241014	141900	955363300	18990	18970	19000	18970	36
318	20241014	141800	954679940	18980	19000	19000	18970	143
319	20241014	141700	951966210	18990	18990	19000	18980	63
320	20241014	141600	950769710	19000	19000	19000	18990	146
321	20241014	141500	947996720	19000	19000	19000	19000	35
322	20241014	141400	947331720	19000	18990	19000	18960	1090
323	20241014	141300	926645390	19000	18980	19000	18980	168
324	20241014	141200	923454470	19000	18990	19000	18990	51
325	20241014	141100	922485870	18980	18960	18980	18960	193
326	20241014	141000	918822750	18980	18980	18980	18970	45
327	20241014	140900	917968660	18980	18980	18980	18980	63
328	20241014	140800	916772920	18980	18980	18980	18980	51
329	20241014	140700	915804940	18980	19000	19000	18980	34
330	20241014	140600	915159300	19000	19000	19000	18980	97
331	20241014	140500	913317360	19000	18990	19000	18990	63
332	20241014	140400	912120910	18990	18930	18990	18930	3302
333	20241014	140300	849499280	18930	18910	18930	18910	46
334	20241014	140200	848629110	18910	18910	18910	18910	46
335	20241014	140100	847759250	18910	18900	18910	18900	44
336	20241014	140000	846927360	18920	18920	18920	18880	97
337	20241014	135900	845093990	18920	18920	18920	18920	34
338	20241014	135800	844450710	18920	18920	18920	18910	48
339	20241014	135700	843542720	18920	18920	18920	18920	43
340	20241014	135600	842729160	18920	18920	18920	18920	78
341	20241014	135500	841253400	18920	18930	18930	18910	47
342	20241014	135400	840364090	18930	18920	18940	18920	43
343	20241014	135300	839550080	18930	18940	18940	18900	99
344	20241014	135200	837677080	18940	18940	18940	18940	50
345	20241014	135100	836730080	18940	18940	18940	18940	18
346	20241014	135000	836389160	18940	18930	18940	18930	44
347	20241014	134900	835555960	18940	18920	18940	18920	48
348	20241014	134800	834646910	18930	18910	18930	18910	38
349	20241014	134700	833928010	18910	18940	18940	18880	453
350	20241014	134600	825362770	18950	18950	18950	18930	215
351	20241014	134500	821289330	18950	18960	18960	18950	1266
352	20241014	134400	797296440	18950	18950	18950	18950	106
353	20241014	134300	795287740	18950	18950	18950	18950	45
354	20241014	134200	794434990	18960	18970	18970	18950	37
355	20241014	134100	793733340	18970	18960	18980	18960	588
356	20241014	134000	782578860	18960	18880	18960	18880	1174
357	20241014	133900	760381530	18860	18870	18880	18860	117
358	20241014	133800	758173950	18890	18900	18900	18890	43
359	20241014	133700	757361470	18890	18870	18890	18870	110
360	20241014	133600	755284570	18870	18890	18890	18860	186
361	20241014	133500	751773340	18880	18880	18900	18880	1091
362	20241014	133400	731172060	18860	18780	18860	18780	678
363	20241014	133300	718405040	18780	18760	18820	18750	2905
364	20241014	133200	663811440	18760	18770	18770	18760	332
365	20241014	133100	657579830	18770	18760	18770	18750	350
366	20241014	133000	651012870	18760	18730	18760	18730	918
367	20241014	132900	633804810	18730	18720	18730	18720	29
368	20241014	132800	633261690	18730	18710	18730	18710	20
369	20241014	132700	632887190	18700	18720	18730	18700	2529
370	20241014	132600	585594310	18710	18700	18720	18690	66
371	20241014	132500	584360250	18720	18720	18720	18720	33
372	20241014	132400	583742490	18720	18700	18720	18700	15
373	20241014	132300	583461770	18690	18700	18700	18690	11
374	20241014	132200	583256080	18720	18720	18720	18720	0
375	20241014	132100	583256080	18720	18720	18720	18720	6
376	20241014	132000	583143760	18710	18710	18710	18710	3
377	20241014	131900	583087630	18700	18720	18720	18690	58
378	20241014	131800	582003330	18720	18730	18730	18710	16
379	20241014	131700	581703830	18720	18730	18730	18720	5
380	20241014	131600	581610220	18710	18710	18710	18710	3
381	20241014	131500	581554090	18720	18720	18720	18710	10
382	20241014	131400	581366940	18720	18720	18720	18720	3
383	20241014	131300	581310780	18690	18720	18720	18690	55
384	20241014	131200	580282590	18720	18720	18720	18720	3
385	20241014	131100	580226430	18710	18700	18710	18700	6
386	20241014	131000	580114180	18730	18730	18730	18730	5
387	20241014	130900	580020530	18720	18730	18730	18720	5
388	20241014	130800	579926920	18730	18730	18730	18720	16
389	20241014	130700	579627250	18720	18710	18720	18710	4
390	20241014	130600	579552380	18710	18730	18730	18710	71
391	20241014	130500	578223790	18720	18720	18720	18720	0
392	20241014	130400	578223790	18720	18720	18720	18720	4
393	20241014	130300	578148910	18720	18720	18720	18720	4
394	20241014	130200	578074030	18720	18710	18720	18710	7
395	20241014	130100	577943010	18720	18720	18720	18720	4
396	20241014	130000	577868130	18720	18720	18720	18720	5
397	20241014	125900	577774530	18720	18710	18720	18710	59
398	20241014	125800	576670600	18710	18720	18720	18710	5
399	20241014	125700	576577010	18720	18710	18720	18710	55
400	20241014	125600	575547910	18710	18720	18720	18710	283
401	20241014	125500	570252950	18720	18720	18720	18720	2
402	20241014	125400	570215510	18720	18720	18720	18720	55
403	20241014	125300	569185910	18720	18720	18720	18720	55
404	20241014	125200	568156310	18760	18760	18760	18760	0
405	20241014	125100	568156310	18760	18760	18760	18760	0
406	20241014	125000	568156310	18760	18740	18760	18740	58
407	20241014	124900	567068250	18770	18770	18770	18770	0
408	20241014	124800	567068250	18770	18770	18770	18770	0
409	20241014	124700	567068250	18770	18770	18770	18770	0
410	20241014	124600	567068250	18770	18710	18770	18710	184
411	20241014	124500	563622050	18710	18710	18710	18710	0
412	20241014	124400	563622050	18710	18710	18710	18710	0
413	20241014	124300	563622050	18710	18710	18710	18710	0
414	20241014	124200	563622050	18710	18710	18710	18710	0
415	20241014	124100	563622050	18710	18710	18710	18710	0
416	20241014	124000	563622050	18710	18710	18710	18710	0
417	20241014	123900	563622050	18710	18730	18730	18710	55
418	20241014	123800	562592050	18740	18740	18740	18740	0
419	20241014	123700	562592050	18740	18740	18740	18740	0
420	20241014	123600	562592050	18740	18740	18740	18740	50
421	20241014	123500	561655050	18740	18740	18740	18740	3
422	20241014	123400	561598830	18760	18740	18760	18740	504
423	20241014	123300	552143930	18720	18720	18720	18720	1
424	20241014	123200	552125210	18720	18730	18730	18720	55
425	20241014	123100	551095420	18740	18730	18740	18730	41
426	20241014	123000	550327100	18710	18710	18710	18710	0
427	20241014	122900	550327100	18710	18710	18710	18710	4
428	20241014	122800	550252260	18700	18700	18700	18700	0
429	20241014	122700	550252260	18700	18700	18700	18700	5
430	20241014	122600	550158760	18710	18690	18710	18690	101
431	20241014	122500	548270250	18710	18710	18710	18710	0
432	20241014	122400	548270250	18710	18710	18710	18710	0
433	20241014	122300	548270250	18710	18710	18710	18710	5
434	20241014	122200	548176700	18710	18710	18710	18710	1
435	20241014	122100	548157990	18710	18670	18710	18670	92
436	20241014	122000	546437190	18660	18660	18660	18660	0
437	20241014	121900	546437190	18660	18670	18670	18660	55
438	20241014	121800	545410510	18700	18650	18700	18650	403
439	20241014	121700	537883770	18640	18620	18640	18620	221
440	20241014	121600	533764350	18600	18600	18600	18600	1
441	20241014	121500	533745750	18600	18600	18600	18600	146
442	20241014	121400	531030150	18580	18580	18580	18580	0
443	20241014	121300	531030150	18580	18560	18580	18560	80
444	20241014	121200	529543910	18560	18560	18560	18560	55
445	20241014	121100	528523110	18560	18560	18560	18560	0
446	20241014	121000	528523110	18560	18550	18560	18550	24
447	20241014	120900	528077680	18550	18540	18550	18540	6
448	20241014	120800	527966390	18530	18520	18530	18520	4
449	20241014	120700	527892300	18520	18520	18520	18520	0
450	20241014	120600	527892300	18520	18540	18540	18520	55
451	20241014	120500	526873180	18530	18530	18530	18530	0
452	20241014	120400	526873180	18530	18530	18530	18530	0
453	20241014	120300	526873180	18530	18530	18530	18530	19
454	20241014	120200	526521110	18530	18530	18530	18530	1
455	20241014	120100	526502580	18510	18510	18510	18510	0
456	20241014	120000	526502580	18510	18510	18510	18510	0
457	20241014	115900	526502580	18510	18510	18510	18480	75
458	20241014	115800	525115000	18520	18520	18520	18520	3
459	20241014	115700	525059440	18520	18520	18520	18520	1
460	20241014	115600	525040920	18500	18470	18500	18470	49
461	20241014	115500	524134550	18470	18470	18470	18470	38
462	20241014	115400	523432690	18470	18470	18470	18470	3
463	20241014	115300	523377280	18460	18470	18470	18460	59
464	20241014	115200	522287950	18470	18490	18490	18470	55
465	20241014	115100	521271740	18490	18490	18490	18490	6
466	20241014	115000	521160800	18480	18480	18480	18480	0
467	20241014	114900	521160800	18480	18480	18480	18480	1
468	20241014	114800	521142320	18470	18470	18470	18470	8
469	20241014	114700	520994560	18450	18450	18450	18450	0
470	20241014	114600	520994560	18450	18460	18460	18450	55
471	20241014	114500	519979590	18460	18460	18460	18460	2
472	20241014	114400	519942670	18450	18450	18450	18450	0
473	20241014	114300	519942670	18450	18450	18450	18450	1
474	20241014	114200	519924220	18450	18450	18450	18450	0
475	20241014	114100	519924220	18450	18450	18450	18450	5
476	20241014	114000	519831970	18450	18450	18450	18450	2
477	20241014	113900	519795070	18450	18450	18460	18450	178
478	20241014	113800	516510720	18450	18480	18480	18450	101
479	20241014	113700	514646360	18480	18500	18500	18480	23
480	20241014	113600	514221120	18500	18500	18500	18500	17
481	20241014	113500	513906620	18500	18500	18500	18500	4
482	20241014	113400	513832620	18500	18500	18500	18500	20
483	20241014	113300	513462620	18500	18500	18500	18500	10
484	20241014	113200	513277620	18500	18520	18520	18500	56
485	20241014	113100	512240970	18510	18510	18510	18510	0
486	20241014	113000	512240970	18510	18510	18510	18510	1
487	20241014	112900	512222460	18510	18510	18510	18510	4
488	20241014	112800	512148420	18500	18500	18500	18500	23
489	20241014	112700	511722920	18490	18490	18490	18490	20
490	20241014	112600	511353120	18480	18480	18480	18480	1
491	20241014	112500	511334640	18450	18450	18450	18450	56
492	20241014	112400	510301440	18530	18450	18530	18450	303
493	20241014	112300	504708210	18440	18440	18440	18440	0
494	20241014	112200	504708210	18440	18440	18440	18440	1
495	20241014	112100	504689770	18440	18440	18440	18440	0
496	20241014	112000	504689770	18440	18440	18440	18440	10
497	20241014	111900	504505370	18410	18410	18410	18410	56
498	20241014	111800	503474410	18410	18410	18410	18410	1
499	20241014	111700	503456000	18400	18400	18400	18400	0
500	20241014	111600	503456000	18400	18400	18400	18400	0
501	20241014	111500	503456000	18400	18400	18400	18400	0
502	20241014	111400	503456000	18400	18400	18400	18400	259
503	20241014	111300	498690400	18390	18390	18390	18390	0
504	20241014	111200	498690400	18390	18400	18400	18390	79
505	20241014	111100	497237360	18390	18390	18390	18390	0
506	20241014	111000	497237360	18390	18390	18390	18390	200
507	20241014	110900	493559360	18390	18390	18390	18390	23
508	20241014	110800	493136390	18380	18390	18390	18380	233
509	20241014	110700	488852520	18390	18400	18400	18390	43
510	20241014	110600	488061520	18390	18390	18390	18390	0
511	20241014	110500	488061520	18390	18400	18400	18390	80
512	20241014	110400	486590090	18400	18400	18400	18400	1
513	20241014	110300	486571690	18400	18400	18400	18400	2
514	20241014	110200	486534890	18400	18400	18400	18400	64
515	20241014	110100	485357290	18390	18390	18390	18390	0
516	20241014	110000	485357290	18390	18390	18390	18390	0
517	20241014	105900	485357290	18390	18390	18390	18390	56
518	20241014	105800	484327450	18390	18390	18390	18390	47
519	20241014	105700	483463120	18410	18380	18410	18380	45
520	20241014	105600	482635720	18380	18380	18380	18380	10
521	20241014	105500	482451920	18380	18380	18380	18380	373
522	20241014	105400	475596180	18370	18370	18370	18370	0
523	20241014	105300	475596180	18370	18370	18370	18370	1
524	20241014	105200	475577810	18370	18370	18370	18370	56
525	20241014	105100	474549090	18370	18370	18370	18370	0
526	20241014	105000	474549090	18370	18370	18370	18370	209
527	20241014	104900	470709760	18370	18380	18380	18370	95
528	20241014	104800	468964250	18380	18380	18380	18380	26
529	20241014	104700	468486370	18370	18370	18370	18370	188
530	20241014	104600	465032810	18370	18370	18370	18370	0
531	20241014	104500	465032810	18370	18370	18380	18370	137
532	20241014	104400	462516110	18370	18370	18370	18370	43
533	20241014	104300	461726200	18380	18430	18430	18380	917
534	20241014	104200	444854670	18430	18430	18430	18430	0
535	20241014	104100	444854670	18430	18430	18430	18430	50
536	20241014	104000	443933170	18430	18410	18430	18410	209
537	20241014	103900	440084500	18390	18390	18390	18390	56
538	20241014	103800	439054660	18390	18400	18400	18390	151
539	20241014	103700	436277110	18400	18400	18400	18400	200
540	20241014	103600	432597110	18430	18400	18430	18400	121
541	20241014	103500	430370680	18430	18430	18430	18430	81
542	20241014	103400	428877850	18430	18390	18430	18390	617
543	20241014	103300	417523220	18380	18380	18380	18380	0
544	20241014	103200	417523220	18380	18410	18410	18380	75
545	20241014	103100	416143480	18400	18430	18430	18400	260
546	20241014	103000	411354630	18460	18470	18470	18460	3
547	20241014	102900	411299240	18460	18450	18460	18440	376
548	20241014	102800	404359880	18460	18470	18490	18460	582
549	20241014	102700	393608600	18470	18470	18480	18470	69
550	20241014	102600	392334070	18480	18520	18520	18480	520
551	20241014	102500	382715830	18490	18490	18490	18480	156
552	20241014	102400	379831840	18490	18490	18490	18490	27
553	20241014	102300	379332610	18500	18520	18520	18500	1226
554	20241014	102200	356642250	18520	18570	18570	18520	5755
555	20241014	102100	249838460	18580	18580	18580	18580	0
556	20241014	102000	249838460	18580	18580	18580	18580	6
557	20241014	101900	249726980	18580	18580	18580	18580	0
558	20241014	101800	249726980	18580	18580	18580	18580	80
559	20241014	101700	248240580	18580	18580	18580	18580	0
560	20241014	101600	248240580	18580	18580	18580	18580	0
561	20241014	101500	248240580	18580	18580	18580	18580	1
562	20241014	101400	248222000	18600	18600	18600	18600	671
563	20241014	101300	235741400	18600	18600	18600	18600	100
564	20241014	101200	233881400	18600	18630	18630	18600	56
565	20241014	101100	232839200	18630	18630	18630	18630	0
566	20241014	101000	232839200	18630	18630	18630	18630	0
567	20241014	100900	232839200	18630	18630	18630	18630	3
568	20241014	100800	232783310	18620	18620	18620	18620	21
569	20241014	100700	232392290	18600	18600	18600	18600	0
570	20241014	100600	232392290	18600	18600	18600	18600	0
571	20241014	100500	232392290	18600	18610	18620	18600	140
572	20241014	100400	229788110	18610	18610	18610	18610	0
573	20241014	100300	229788110	18610	18610	18610	18610	1
574	20241014	100200	229769500	18610	18610	18610	18610	30
575	20241014	100100	229211200	18610	18610	18610	18610	10
576	20241014	100000	229025100	18610	18590	18610	18590	202
577	20241014	095900	225267680	18580	18580	18580	18580	0
578	20241014	095800	225267680	18580	18580	18580	18580	61
579	20241014	095700	224134300	18590	18590	18590	18590	11
580	20241014	095600	223929810	18580	18580	18580	18580	198
581	20241014	095500	220250970	18580	18580	18580	18580	0
582	20241014	095400	220250970	18580	18560	18580	18560	358
583	20241014	095300	213606470	18550	18550	18550	18550	0
584	20241014	095200	213606470	18550	18550	18550	18550	56
585	20241014	095100	212567670	18560	18560	18560	18560	135
586	20241014	095000	210062070	18560	18560	18560	18560	1
587	20241014	094900	210043510	18570	18570	18570	18570	650
588	20241014	094800	197973010	18580	18580	18580	18580	0
589	20241014	094700	197973010	18580	18590	18590	18580	1002
590	20241014	094600	179355840	18600	18590	18600	18590	33
591	20241014	094500	178742360	18610	18590	18610	18590	221
592	20241014	094400	174633950	18590	18590	18590	18590	0
593	20241014	094300	174633950	18590	18590	18590	18590	111
594	20241014	094200	172570460	18590	18590	18590	18590	0
595	20241014	094100	172570460	18590	18590	18590	18590	25
596	20241014	094000	172105710	18590	18590	18590	18590	0
597	20241014	093900	172105710	18590	18590	18590	18590	68
598	20241014	093800	170841590	18580	18600	18600	18580	606
599	20241014	093700	159581330	18600	18600	18600	18600	23
600	20241014	093600	159153530	18600	18600	18600	18600	120
601	20241014	093500	156921530	18600	18590	18600	18590	329
602	20241014	093400	150802650	18580	18580	18580	18580	12
603	20241014	093300	150579690	18580	18580	18580	18580	4
604	20241014	093200	150505370	18580	18600	18600	18580	56
605	20241014	093100	149463870	18600	18600	18600	18600	0
606	20241014	093000	149463870	18600	18610	18610	18600	301
607	20241014	092900	143862280	18610	18550	18610	18550	3428
608	20241014	092800	80269700	18550	18550	18550	18550	47
609	20241014	092700	79397850	18570	18570	18570	18570	0
610	20241014	092600	79397850	18570	18600	18600	18570	725
611	20241014	092500	65926990	18600	18540	18600	18540	109
612	20241014	092400	63901890	18540	18540	18540	18540	0
613	20241014	092300	63901890	18540	18560	18560	18540	582
614	20241014	092200	53104930	18550	18550	18550	18550	0
615	20241014	092100	53104930	18550	18550	18550	18550	0
616	20241014	092000	53104930	18550	18560	18560	18550	35
617	20241014	091900	52455640	18590	18590	18590	18590	205
618	20241014	091800	48644690	18590	18590	18590	18590	292
619	20241014	091700	43216410	18590	18590	18590	18590	0
620	20241014	091600	43216410	18590	18590	18590	18590	0
621	20241014	091500	43216410	18590	18590	18590	18590	6
622	20241014	091400	43104870	18520	18520	18520	18520	0
623	20241014	091300	43104870	18520	18520	18520	18520	0
624	20241014	091200	43104870	18520	18600	18600	18520	356
625	20241014	091100	36492350	18610	18620	18620	18610	163
626	20241014	091000	33458020	18620	18640	18640	18620	38
627	20241014	090900	32750100	18620	18620	18620	18620	84
628	20241014	090800	31186020	18620	18620	18620	18620	125
629	20241014	090700	28858520	18640	18650	18650	18640	892
630	20241014	090600	12226540	18650	18650	18650	18650	0
631	20241014	090500	12226540	18650	18650	18650	18650	0
632	20241014	090400	12226540	18650	18660	18660	18650	287
633	20241014	090300	6873890	18780	18780	18780	18780	0
634	20241014	090200	6873890	18780	18780	18780	18780	0
635	20241014	090100	6873890	18780	18780	18780	18770	317
636	20241014	090000	920700	18780	18780	18800	18780	49