KissMeData/084850/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195900	580853320	19130	19130	19130	19130	224
3	20241011	195800	580853320	19130	19130	19130	19130	0
4	20241011	195700	580853320	19130	19130	19130	19130	0
5	20241011	195600	580853320	19130	19130	19130	19130	0
6	20241011	195500	580853320	19130	19130	19130	19130	0
7	20241011	195400	580853320	19130	19130	19130	19130	0
8	20241011	195300	580853320	19130	19130	19130	19130	0
9	20241011	195200	580853320	19130	19130	19130	19130	0
10	20241011	195100	580853320	19130	19130	19130	19130	0
11	20241011	195000	580853320	19130	19130	19130	19130	0
12	20241011	194900	580853320	19130	19130	19130	19130	0
13	20241011	194800	580853320	19130	19130	19130	19130	0
14	20241011	194700	580853320	19130	19130	19130	19130	0
15	20241011	194600	580853320	19130	19130	19130	19130	0
16	20241011	194500	580853320	19130	19130	19130	19130	0
17	20241011	194400	580853320	19130	19130	19130	19130	0
18	20241011	194300	580853320	19130	19130	19130	19130	0
19	20241011	194200	580853320	19130	19130	19130	19130	0
20	20241011	194100	580853320	19130	19130	19130	19130	0
21	20241011	194000	580853320	19130	19130	19130	19130	0
22	20241011	193900	580853320	19130	19130	19130	19130	0
23	20241011	193800	580853320	19130	19130	19130	19130	0
24	20241011	193700	580853320	19130	19130	19130	19130	0
25	20241011	193600	580853320	19130	19130	19130	19130	0
26	20241011	193500	580853320	19130	19130	19130	19130	0
27	20241011	193400	580853320	19130	19130	19130	19130	0
28	20241011	193300	580853320	19130	19130	19130	19130	0
29	20241011	193200	580853320	19130	19130	19130	19130	0
30	20241011	193100	580853320	19130	19130	19130	19130	0
31	20241011	193000	580853320	19130	19130	19130	19130	0
32	20241011	192900	580853320	19130	19130	19130	19130	224
33	20241011	192800	580853320	19130	19130	19130	19130	0
34	20241011	192700	580853320	19130	19130	19130	19130	0
35	20241011	192600	580853320	19130	19130	19130	19130	0
36	20241011	192500	580853320	19130	19130	19130	19130	0
37	20241011	192400	580853320	19130	19130	19130	19130	0
38	20241011	192300	580853320	19130	19130	19130	19130	0
39	20241011	192200	580853320	19130	19130	19130	19130	0
40	20241011	192100	580853320	19130	19130	19130	19130	0
41	20241011	192000	580853320	19130	19130	19130	19130	0
42	20241011	191900	580853320	19130	19130	19130	19130	0
43	20241011	191800	580853320	19130	19130	19130	19130	0
44	20241011	191700	580853320	19130	19130	19130	19130	0
45	20241011	191600	580853320	19130	19130	19130	19130	0
46	20241011	191500	580853320	19130	19130	19130	19130	0
47	20241011	191400	580853320	19130	19130	19130	19130	0
48	20241011	191300	580853320	19130	19130	19130	19130	0
49	20241011	191200	580853320	19130	19130	19130	19130	0
50	20241011	191100	580853320	19130	19130	19130	19130	0
51	20241011	191000	580853320	19130	19130	19130	19130	0
52	20241011	190900	580853320	19130	19130	19130	19130	0
53	20241011	190800	580853320	19130	19130	19130	19130	0
54	20241011	190700	580853320	19130	19130	19130	19130	0
55	20241011	190600	580853320	19130	19130	19130	19130	0
56	20241011	190500	580853320	19130	19130	19130	19130	0
57	20241011	190400	580853320	19130	19130	19130	19130	0
58	20241011	190300	580853320	19130	19130	19130	19130	0
59	20241011	190200	580853320	19130	19130	19130	19130	0
60	20241011	190100	580853320	19130	19130	19130	19130	0
61	20241011	190000	580853320	19130	19130	19130	19130	0
62	20241011	185900	580853320	19130	19130	19130	19130	224
63	20241011	185800	580853320	19130	19130	19130	19130	0
64	20241011	185700	580853320	19130	19130	19130	19130	0
65	20241011	185600	580853320	19130	19130	19130	19130	0
66	20241011	185500	580853320	19130	19130	19130	19130	0
67	20241011	185400	580853320	19130	19130	19130	19130	0
68	20241011	185300	580853320	19130	19130	19130	19130	0
69	20241011	185200	580853320	19130	19130	19130	19130	0
70	20241011	185100	580853320	19130	19130	19130	19130	0
71	20241011	185000	580853320	19130	19130	19130	19130	0
72	20241011	184900	580853320	19130	19130	19130	19130	0
73	20241011	184800	580853320	19130	19130	19130	19130	0
74	20241011	184700	580853320	19130	19130	19130	19130	0
75	20241011	184600	580853320	19130	19130	19130	19130	0
76	20241011	184500	580853320	19130	19130	19130	19130	0
77	20241011	184400	580853320	19130	19130	19130	19130	0
78	20241011	184300	580853320	19130	19130	19130	19130	0
79	20241011	184200	580853320	19130	19130	19130	19130	0
80	20241011	184100	580853320	19130	19130	19130	19130	0
81	20241011	184000	580853320	19130	19130	19130	19130	0
82	20241011	183900	580853320	19130	19130	19130	19130	0
83	20241011	183800	580853320	19130	19130	19130	19130	0
84	20241011	183700	580853320	19130	19130	19130	19130	0
85	20241011	183600	580853320	19130	19130	19130	19130	0
86	20241011	183500	580853320	19130	19130	19130	19130	0
87	20241011	183400	580853320	19130	19130	19130	19130	0
88	20241011	183300	580853320	19130	19130	19130	19130	0
89	20241011	183200	580853320	19130	19130	19130	19130	0
90	20241011	183100	580853320	19130	19130	19130	19130	0
91	20241011	183000	580853320	19130	19130	19130	19130	0
92	20241011	182900	580853320	19130	19130	19130	19130	224
93	20241011	182800	580853320	19130	19130	19130	19130	0
94	20241011	182700	580853320	19130	19130	19130	19130	0
95	20241011	182600	580853320	19130	19130	19130	19130	0
96	20241011	182500	580853320	19130	19130	19130	19130	0
97	20241011	182400	580853320	19130	19130	19130	19130	0
98	20241011	182300	580853320	19130	19130	19130	19130	0
99	20241011	182200	580853320	19130	19130	19130	19130	0
100	20241011	182100	580853320	19130	19130	19130	19130	0
101	20241011	182000	580853320	19130	19130	19130	19130	0
102	20241011	181900	580853320	19130	19130	19130	19130	0
103	20241011	181800	580853320	19130	19130	19130	19130	0
104	20241011	181700	580853320	19130	19130	19130	19130	0
105	20241011	181600	580853320	19130	19130	19130	19130	0
106	20241011	181500	580853320	19130	19130	19130	19130	0
107	20241011	181400	580853320	19130	19130	19130	19130	0
108	20241011	181300	580853320	19130	19130	19130	19130	0
109	20241011	181200	580853320	19130	19130	19130	19130	0
110	20241011	181100	580853320	19130	19130	19130	19130	0
111	20241011	181000	580853320	19130	19130	19130	19130	0
112	20241011	180900	580853320	19130	19130	19130	19130	0
113	20241011	180800	580853320	19130	19130	19130	19130	0
114	20241011	180700	580853320	19130	19130	19130	19130	0
115	20241011	180600	580853320	19130	19130	19130	19130	0
116	20241011	180500	580853320	19130	19130	19130	19130	0
117	20241011	180400	580853320	19130	19130	19130	19130	0
118	20241011	180300	580853320	19130	19130	19130	19130	0
119	20241011	180200	580853320	19130	19130	19130	19130	0
120	20241011	180100	580853320	19130	19130	19130	19130	0
121	20241011	180000	580853320	19130	19130	19130	19130	0
122	20241011	175900	580853320	19130	19130	19130	19130	224
123	20241011	175800	580853320	19130	19130	19130	19130	0
124	20241011	175700	580853320	19130	19130	19130	19130	0
125	20241011	175600	580853320	19130	19130	19130	19130	0
126	20241011	175500	580853320	19130	19130	19130	19130	0
127	20241011	175400	580853320	19130	19130	19130	19130	0
128	20241011	175300	580853320	19130	19130	19130	19130	0
129	20241011	175200	580853320	19130	19130	19130	19130	0
130	20241011	175100	580853320	19130	19130	19130	19130	0
131	20241011	175000	580853320	19130	19130	19130	19130	0
132	20241011	174900	580853320	19130	19130	19130	19130	0
133	20241011	174800	580853320	19130	19130	19130	19130	0
134	20241011	174700	580853320	19130	19130	19130	19130	0
135	20241011	174600	580853320	19130	19130	19130	19130	0
136	20241011	174500	580853320	19130	19130	19130	19130	0
137	20241011	174400	580853320	19130	19130	19130	19130	0
138	20241011	174300	580853320	19130	19130	19130	19130	0
139	20241011	174200	580853320	19130	19130	19130	19130	0
140	20241011	174100	580853320	19130	19130	19130	19130	0
141	20241011	174000	580853320	19130	19130	19130	19130	0
142	20241011	173900	580853320	19130	19130	19130	19130	0
143	20241011	173800	580853320	19130	19130	19130	19130	0
144	20241011	173700	580853320	19130	19130	19130	19130	0
145	20241011	173600	580853320	19130	19130	19130	19130	0
146	20241011	173500	580853320	19130	19130	19130	19130	0
147	20241011	173400	580853320	19130	19130	19130	19130	0
148	20241011	173300	580853320	19130	19130	19130	19130	0
149	20241011	173200	580853320	19130	19130	19130	19130	0
150	20241011	173100	580853320	19130	19130	19130	19130	0
151	20241011	173000	580853320	19130	19130	19130	19130	0
152	20241011	172900	580853320	19130	19130	19130	19130	224
153	20241011	172800	580853320	19130	19130	19130	19130	0
154	20241011	172700	580853320	19130	19130	19130	19130	0
155	20241011	172600	580853320	19130	19130	19130	19130	0
156	20241011	172500	580853320	19130	19130	19130	19130	0
157	20241011	172400	580853320	19130	19130	19130	19130	0
158	20241011	172300	580853320	19130	19130	19130	19130	0
159	20241011	172200	580853320	19130	19130	19130	19130	0
160	20241011	172100	580853320	19130	19130	19130	19130	0
161	20241011	172000	580853320	19130	19130	19130	19130	0
162	20241011	171900	580853320	19130	19130	19130	19130	0
163	20241011	171800	580853320	19130	19130	19130	19130	0
164	20241011	171700	580853320	19130	19130	19130	19130	0
165	20241011	171600	580853320	19130	19130	19130	19130	0
166	20241011	171500	580853320	19130	19130	19130	19130	0
167	20241011	171400	580853320	19130	19130	19130	19130	0
168	20241011	171300	580853320	19130	19130	19130	19130	0
169	20241011	171200	580853320	19130	19130	19130	19130	0
170	20241011	171100	580853320	19130	19130	19130	19130	0
171	20241011	171000	580853320	19130	19130	19130	19130	0
172	20241011	170900	580853320	19130	19130	19130	19130	0
173	20241011	170800	580853320	19130	19130	19130	19130	0
174	20241011	170700	580853320	19130	19130	19130	19130	0
175	20241011	170600	580853320	19130	19130	19130	19130	0
176	20241011	170500	580853320	19130	19130	19130	19130	0
177	20241011	170400	580853320	19130	19130	19130	19130	0
178	20241011	170300	580853320	19130	19130	19130	19130	0
179	20241011	170200	580853320	19130	19130	19130	19130	0
180	20241011	170100	580853320	19130	19130	19130	19130	0
181	20241011	170000	580853320	19130	19130	19130	19130	0
182	20241011	165900	580853320	19130	19130	19130	19130	224
183	20241011	165800	580853320	19130	19130	19130	19130	0
184	20241011	165700	580853320	19130	19130	19130	19130	0
185	20241011	165600	580853320	19130	19130	19130	19130	0
186	20241011	165500	580853320	19130	19130	19130	19130	0
187	20241011	165400	580853320	19130	19130	19130	19130	0
188	20241011	165300	580853320	19130	19130	19130	19130	0
189	20241011	165200	580853320	19130	19130	19130	19130	0
190	20241011	165100	580853320	19130	19130	19130	19130	0
191	20241011	165000	580853320	19130	19130	19130	19130	0
192	20241011	164900	580853320	19130	19130	19130	19130	0
193	20241011	164800	580853320	19130	19130	19130	19130	0
194	20241011	164700	580853320	19130	19130	19130	19130	0
195	20241011	164600	580853320	19130	19130	19130	19130	0
196	20241011	164500	580853320	19130	19130	19130	19130	0
197	20241011	164400	580853320	19130	19130	19130	19130	0
198	20241011	164300	580853320	19130	19130	19130	19130	0
199	20241011	164200	580853320	19130	19130	19130	19130	0
200	20241011	164100	580853320	19130	19130	19130	19130	0
201	20241011	164000	580853320	19130	19130	19130	19130	0
202	20241011	163900	580853320	19130	19130	19130	19130	0
203	20241011	163800	580853320	19130	19130	19130	19130	0
204	20241011	163700	580853320	19130	19130	19130	19130	0
205	20241011	163600	580853320	19130	19130	19130	19130	0
206	20241011	163500	580853320	19130	19130	19130	19130	0
207	20241011	163400	580853320	19130	19130	19130	19130	0
208	20241011	163300	580853320	19130	19130	19130	19130	0
209	20241011	163200	580853320	19130	19130	19130	19130	0
210	20241011	163100	580853320	19130	19130	19130	19130	0
211	20241011	163000	580853320	19130	19130	19130	19130	0
212	20241011	162900	580853320	19130	19130	19130	19130	224
213	20241011	162800	580853320	19130	19130	19130	19130	0
214	20241011	162700	580853320	19130	19130	19130	19130	0
215	20241011	162600	580853320	19130	19130	19130	19130	0
216	20241011	162500	580853320	19130	19130	19130	19130	0
217	20241011	162400	580853320	19130	19130	19130	19130	0
218	20241011	162300	580853320	19130	19130	19130	19130	0
219	20241011	162200	580853320	19130	19130	19130	19130	0
220	20241011	162100	580853320	19130	19130	19130	19130	0
221	20241011	162000	580853320	19130	19130	19130	19130	0
222	20241011	161900	580853320	19130	19130	19130	19130	0
223	20241011	161800	580853320	19130	19130	19130	19130	0
224	20241011	161700	580853320	19130	19130	19130	19130	0
225	20241011	161600	580853320	19130	19130	19130	19130	0
226	20241011	161500	580853320	19130	19130	19130	19130	0
227	20241011	161400	580853320	19130	19130	19130	19130	0
228	20241011	161300	580853320	19130	19130	19130	19130	0
229	20241011	161200	580853320	19130	19130	19130	19130	0
230	20241011	161100	580853320	19130	19130	19130	19130	0
231	20241011	161000	580853320	19130	19130	19130	19130	0
232	20241011	160900	580853320	19130	19130	19130	19130	0
233	20241011	160800	580853320	19130	19130	19130	19130	0
234	20241011	160700	580853320	19130	19130	19130	19130	0
235	20241011	160600	580853320	19130	19130	19130	19130	0
236	20241011	160500	580853320	19130	19130	19130	19130	0
237	20241011	160400	580853320	19130	19130	19130	19130	0
238	20241011	160300	580853320	19130	19130	19130	19130	0
239	20241011	160200	580853320	19130	19130	19130	19130	0
240	20241011	160100	580853320	19130	19130	19130	19130	0
241	20241011	160000	580853320	19130	19130	19130	19130	0
242	20241011	155900	580853320	19130	19130	19130	19130	224
243	20241011	155800	580853320	19130	19130	19130	19130	0
244	20241011	155700	580853320	19130	19130	19130	19130	0
245	20241011	155600	580853320	19130	19130	19130	19130	0
246	20241011	155500	580853320	19130	19130	19130	19130	0
247	20241011	155400	580853320	19130	19130	19130	19130	0
248	20241011	155300	580853320	19130	19130	19130	19130	0
249	20241011	155200	580853320	19130	19130	19130	19130	0
250	20241011	155100	580853320	19130	19130	19130	19130	0
251	20241011	155000	580853320	19130	19130	19130	19130	0
252	20241011	154900	580853320	19130	19130	19130	19130	0
253	20241011	154800	580853320	19130	19130	19130	19130	0
254	20241011	154700	580853320	19130	19130	19130	19130	0
255	20241011	154600	580853320	19130	19130	19130	19130	0
256	20241011	154500	580853320	19130	19130	19130	19130	0
257	20241011	154400	580853320	19130	19130	19130	19130	0
258	20241011	154300	580853320	19130	19130	19130	19130	0
259	20241011	154200	580853320	19130	19130	19130	19130	0
260	20241011	154100	580853320	19130	19130	19130	19130	0
261	20241011	154000	580853320	19130	19130	19130	19130	0
262	20241011	153900	580853320	19130	19130	19130	19130	0
263	20241011	153800	580853320	19130	19130	19130	19130	0
264	20241011	153700	580853320	19130	19130	19130	19130	0
265	20241011	153600	580853320	19130	19130	19130	19130	0
266	20241011	153500	580853320	19130	19130	19130	19130	0
267	20241011	153400	580853320	19130	19130	19130	19130	0
268	20241011	153300	580853320	19130	19130	19130	19130	0
269	20241011	153200	580853320	19130	19130	19130	19130	0
270	20241011	153100	580853320	19130	19130	19130	19130	0
271	20241011	153000	580853320	19130	19130	19130	19130	224
272	20241011	152900	576568200	19380	19380	19380	19380	0
273	20241011	152800	576568200	19380	19380	19380	19380	0
274	20241011	152700	576568200	19380	19380	19380	19380	0
275	20241011	152600	576568200	19380	19380	19380	19380	0
276	20241011	152500	576568200	19380	19380	19380	19380	0
277	20241011	152400	576568200	19380	19380	19380	19380	0
278	20241011	152300	576568200	19380	19380	19380	19380	0
279	20241011	152200	576568200	19380	19380	19380	19380	0
280	20241011	152100	576568200	19380	19380	19380	19380	0
281	20241011	152000	576568200	19380	19380	19380	19380	0
282	20241011	151900	576568200	19380	19240	19380	19240	9
283	20241011	151800	576393920	19290	19290	19390	19290	24
284	20241011	151700	575929570	19290	19270	19380	19270	51
285	20241011	151600	574943010	19260	19230	19260	19210	49
286	20241011	151500	574001270	19240	19260	19260	19240	2
287	20241011	151400	573962770	19240	19180	19280	19180	35
288	20241011	151300	573288980	19170	19170	19180	19170	21
289	20241011	151200	572886400	19170	19150	19170	19150	7
290	20241011	151100	572752230	19150	19150	19200	19120	1285
291	20241011	151000	548137780	19150	19180	19180	19130	679
292	20241011	150900	535133630	19180	19140	19180	19140	216
293	20241011	150800	530992050	19140	19220	19220	19120	764
294	20241011	150700	516348920	19220	19220	19220	19220	15
295	20241011	150600	516060620	19230	19190	19230	19190	3
296	20241011	150500	516003000	19200	19180	19200	19160	3
297	20241011	150400	515945460	19180	19140	19180	19140	91
298	20241011	150300	514200860	19150	19120	19220	19120	271
299	20241011	150200	509011930	19120	19270	19270	19100	810
300	20241011	150100	493467820	19230	19200	19230	19200	29
301	20241011	150000	492910340	19220	19180	19220	19180	21
302	20241011	145900	492507450	19180	19180	19180	19180	0
303	20241011	145800	492507450	19180	19130	19260	19130	87
304	20241011	145700	490840700	19120	19120	19170	19110	513
305	20241011	145600	481022350	19120	19260	19260	19120	817
306	20241011	145500	465332480	19270	19230	19290	19230	14
307	20241011	145400	465062850	19250	19180	19290	19180	35
308	20241011	145300	464390590	19160	19220	19290	19160	155
309	20241011	145200	461417090	19210	19180	19220	19180	201
310	20241011	145100	457555190	19160	19160	19160	19160	0
311	20241011	145000	457555190	19160	19160	19160	19150	47
312	20241011	144900	456654780	19190	19180	19190	19170	66
313	20241011	144800	455389510	19180	19180	19180	19180	11
314	20241011	144700	455178530	19180	19180	19180	19150	96
315	20241011	144600	453338650	19190	19210	19210	19190	636
316	20241011	144500	441125990	19210	19210	19210	19210	0
317	20241011	144400	441125990	19210	19210	19210	19210	12
318	20241011	144300	440895470	19210	19240	19240	19210	29
319	20241011	144200	440338240	19250	19220	19250	19220	68
320	20241011	144100	439030020	19220	19220	19220	19220	0
321	20241011	144000	439030020	19220	19220	19220	19220	0
322	20241011	143900	439030020	19220	19250	19250	19220	113
323	20241011	143800	436855030	19250	19260	19260	19250	93
324	20241011	143700	435064150	19260	19260	19260	19260	7
325	20241011	143600	434929330	19260	19280	19280	19250	77
326	20241011	143500	433445970	19290	19280	19300	19270	32
327	20241011	143400	432829100	19250	19260	19270	19250	103
328	20241011	143300	430846320	19260	19280	19280	19260	57
329	20241011	143200	429747890	19290	19300	19300	19290	9
330	20241011	143100	429574250	19300	19270	19370	19270	110
331	20241011	143000	427451990	19260	19260	19260	19260	2
332	20241011	142900	427413470	19250	19230	19270	19230	9
333	20241011	142800	427240240	19250	19230	19250	19230	4
334	20241011	142700	427163280	19250	19220	19250	19210	191
335	20241011	142600	423489770	19220	19270	19310	19220	47
336	20241011	142500	422585150	19290	19260	19290	19250	42
337	20241011	142400	421776270	19260	19300	19300	19260	40
338	20241011	142300	421004810	19310	19360	19360	19310	261
339	20241011	142200	415958760	19360	19360	19360	19360	0
340	20241011	142100	415958760	19360	19360	19360	19360	1
341	20241011	142000	415939400	19360	19360	19360	19360	5
342	20241011	141900	415842600	19360	19370	19370	19360	121
343	20241011	141800	413499050	19360	19360	19360	19360	0
344	20241011	141700	413499050	19360	19360	19360	19360	0
345	20241011	141600	413499050	19360	19360	19360	19360	14
346	20241011	141500	413228010	19340	19350	19350	19340	12
347	20241011	141400	412995840	19340	19340	19340	19340	0
348	20241011	141300	412995840	19340	19340	19340	19340	1
349	20241011	141200	412976500	19330	19340	19340	19330	21
350	20241011	141100	412570380	19330	19330	19330	19330	0
351	20241011	141000	412570380	19330	19340	19340	19330	35
352	20241011	140900	411893540	19340	19350	19350	19340	57
353	20241011	140800	410790810	19340	19360	19370	19340	29
354	20241011	140700	410229500	19360	19360	19360	19360	0
355	20241011	140600	410229500	19360	19360	19360	19360	34
356	20241011	140500	409571260	19360	19360	19360	19360	0
357	20241011	140400	409571260	19360	19370	19370	19360	75
358	20241011	140300	408118720	19360	19360	19360	19360	4
359	20241011	140200	408041280	19360	19360	19360	19360	0
360	20241011	140100	408041280	19360	19360	19360	19360	2
361	20241011	140000	408002560	19360	19350	19370	19350	55
362	20241011	135900	406937420	19360	19360	19360	19360	0
363	20241011	135800	406937420	19360	19360	19360	19360	0
364	20241011	135700	406937420	19360	19360	19360	19360	35
365	20241011	135600	406259820	19350	19370	19370	19350	78
366	20241011	135500	404749680	19370	19360	19370	19360	28
367	20241011	135400	404207570	19370	19370	19370	19370	0
368	20241011	135300	404207570	19370	19370	19370	19370	52
369	20241011	135200	403200330	19360	19360	19360	19360	0
370	20241011	135100	403200330	19360	19360	19360	19360	0
371	20241011	135000	403200330	19360	19360	19360	19360	1
372	20241011	134900	403180970	19370	19370	19370	19370	56
373	20241011	134800	402096250	19360	19360	19360	19360	0
374	20241011	134700	402096250	19360	19360	19360	19360	50
375	20241011	134600	401128250	19370	19370	19370	19370	2
376	20241011	134500	401089510	19370	19370	19370	19370	53
377	20241011	134400	400062900	19360	19360	19360	19360	0
378	20241011	134300	400062900	19360	19360	19360	19360	0
379	20241011	134200	400062900	19360	19360	19360	19360	8
380	20241011	134100	399908020	19370	19370	19370	19370	54
381	20241011	134000	398862040	19360	19360	19360	19360	1
382	20241011	133900	398842680	19370	19370	19370	19370	1
383	20241011	133800	398823310	19370	19370	19370	19370	36
384	20241011	133700	398125990	19370	19370	19370	19370	21
385	20241011	133600	397719220	19370	19370	19370	19370	1
386	20241011	133500	397699850	19370	19370	19370	19370	0
387	20241011	133400	397699850	19370	19370	19370	19370	52
388	20241011	133300	396692610	19370	19370	19370	19370	0
389	20241011	133200	396692610	19370	19370	19370	19370	0
390	20241011	133100	396692610	19370	19370	19370	19370	0
391	20241011	133000	396692610	19370	19360	19370	19360	55
392	20241011	132900	395627270	19360	19370	19370	19360	46
393	20241011	132800	394736290	19370	19370	19370	19370	33
394	20241011	132700	394097080	19400	19400	19400	19400	0
395	20241011	132600	394097080	19400	19390	19400	19390	55
396	20241011	132500	393030090	19390	19390	19390	19390	0
397	20241011	132400	393030090	19390	19400	19400	19390	42
398	20241011	132300	392215560	19400	19400	19400	19400	3
399	20241011	132200	392157360	19400	19380	19400	19380	15
400	20241011	132100	391866550	19380	19380	19380	19380	13
401	20241011	132000	391614610	19380	19390	19390	19380	8
402	20241011	131900	391459560	19390	19390	19400	19390	5
403	20241011	131800	391362600	19390	19380	19390	19380	87
404	20241011	131700	389675880	19380	19380	19380	19380	1
405	20241011	131600	389656500	19380	19390	19390	19380	7
406	20241011	131500	389520830	19380	19390	19390	19380	42
407	20241011	131400	388706530	19380	19380	19380	19370	22
408	20241011	131300	388280210	19370	19360	19370	19360	13
409	20241011	131200	388028480	19380	19380	19380	19380	4
410	20241011	131100	387950960	19380	19370	19380	19370	53
411	20241011	131000	386923850	19360	19370	19390	19360	45
412	20241011	130900	386052370	19370	19390	19390	19370	29
413	20241011	130800	385490620	19390	19390	19390	19390	41
414	20241011	130700	384695630	19390	19380	19390	19380	12
415	20241011	130600	384462990	19370	19370	19370	19370	12
416	20241011	130500	384230550	19390	19380	19390	19370	13
417	20241011	130400	383978680	19380	19380	19380	19380	4
418	20241011	130300	383901160	19390	19380	19390	19380	95
419	20241011	130200	382059190	19380	19380	19380	19380	15
420	20241011	130100	381768490	19380	19380	19380	19380	12
421	20241011	130000	381535930	19380	19380	19390	19380	41
422	20241011	125900	380741010	19390	19370	19390	19300	2356
423	20241011	125800	335085240	19360	19400	19400	19350	152
424	20241011	125700	332138240	19400	19400	19400	19400	4
425	20241011	125600	332060640	19410	19400	19410	19400	63
426	20241011	125500	330837930	19400	19380	19400	19380	36
427	20241011	125400	330139550	19390	19380	19390	19380	8
428	20241011	125300	329984450	19400	19410	19410	19380	54
429	20241011	125200	328936760	19410	19400	19410	19400	24
430	20241011	125100	328470950	19400	19430	19430	19400	237
431	20241011	125000	323867660	19430	19430	19430	19430	11
432	20241011	124900	323653930	19430	19430	19440	19430	32
433	20241011	124800	323031900	19430	19410	19440	19410	34
434	20241011	124700	322371310	19430	19430	19430	19410	5
435	20241011	124600	322274200	19410	19430	19430	19410	32
436	20241011	124500	321652540	19430	19430	19430	19430	3
437	20241011	124400	321594250	19430	19430	19430	19410	37
438	20241011	124300	320875610	19430	19430	19430	19430	0
439	20241011	124200	320875610	19430	19430	19430	19430	6
440	20241011	124100	320759030	19430	19430	19430	19430	3
441	20241011	124000	320700740	19430	19420	19430	19420	59
442	20241011	123900	319554460	19420	19420	19420	19420	23
443	20241011	123800	319107800	19420	19420	19420	19420	4
444	20241011	123700	319030120	19420	19420	19420	19420	58
445	20241011	123600	317903760	19410	19410	19410	19400	56
446	20241011	123500	316816840	19410	19410	19410	19400	12
447	20241011	123400	316583960	19400	19380	19400	19380	22
448	20241011	123300	316157300	19370	19290	19430	19290	58
449	20241011	123200	315036010	19280	19260	19430	19230	231
450	20241011	123100	310581160	19260	19440	19440	19000	2455
451	20241011	123000	263246070	19450	19440	19450	19440	2
452	20241011	122900	263207180	19440	19440	19450	19440	73
453	20241011	122800	261787760	19430	19440	19440	19430	4
454	20241011	122700	261710020	19440	19440	19440	19440	0
455	20241011	122600	261710020	19440	19440	19440	19440	0
456	20241011	122500	261710020	19440	19420	19440	19420	134
457	20241011	122400	259107600	19400	19510	19510	19400	362
458	20241011	122300	252059740	19510	19510	19510	19510	0
459	20241011	122200	252059740	19510	19530	19540	19510	88
460	20241011	122100	250342110	19530	19520	19530	19490	13
461	20241011	122000	250088370	19510	19480	19510	19470	266
462	20241011	121900	244905580	19470	19610	19610	19470	850
463	20241011	121800	228286870	19610	19790	19790	19610	785
464	20241011	121700	212816740	19790	19790	19800	19790	93
465	20241011	121600	210976080	19800	19800	19800	19800	1
466	20241011	121500	210956280	19800	19800	19800	19800	0
467	20241011	121400	210956280	19800	19800	19800	19800	21
468	20241011	121300	210540480	19780	19790	19790	19780	48
469	20241011	121200	209590600	19780	19780	19780	19780	0
470	20241011	121100	209590600	19780	19780	19780	19780	0
471	20241011	121000	209590600	19780	19770	19780	19770	35
472	20241011	120900	208898330	19770	19770	19770	19770	0
473	20241011	120800	208898330	19770	19770	19770	19770	0
474	20241011	120700	208898330	19770	19770	19770	19770	17
475	20241011	120600	208562240	19770	19770	19770	19770	11
476	20241011	120500	208344770	19750	19770	19770	19750	32
477	20241011	120400	207712170	19770	19770	19770	19770	0
478	20241011	120300	207712170	19770	19770	19770	19770	0
479	20241011	120200	207712170	19770	19760	19770	19760	23
480	20241011	120100	207257520	19750	19770	19770	19750	72
481	20241011	120000	205834240	19770	19770	19770	19770	4
482	20241011	115900	205755160	19770	19770	19770	19770	0
483	20241011	115800	205755160	19770	19770	19770	19750	91
484	20241011	115700	203956390	19770	19770	19770	19770	0
485	20241011	115600	203956390	19770	19770	19770	19770	0
486	20241011	115500	203956390	19770	19770	19770	19770	11
487	20241011	115400	203738920	19750	19750	19750	19750	0
488	20241011	115300	203738920	19750	19770	19770	19750	46
489	20241011	115200	202829560	19770	19770	19770	19770	1
490	20241011	115100	202809790	19770	19780	19780	19770	68
491	20241011	115000	201464790	19770	19780	19780	19770	35
492	20241011	114900	200772510	19780	19780	19780	19780	0
493	20241011	114800	200772510	19780	19780	19780	19780	0
494	20241011	114700	200772510	19780	19780	19780	19770	46
495	20241011	114600	199862640	19770	19790	19790	19770	115
496	20241011	114500	197587140	19790	19790	19790	19790	0
497	20241011	114400	197587140	19790	19790	19790	19790	0
498	20241011	114300	197587140	19790	19780	19790	19780	15
499	20241011	114200	197290300	19770	19770	19770	19770	0
500	20241011	114100	197290300	19770	19770	19770	19770	0
501	20241011	114000	197290300	19770	19770	19770	19770	1
502	20241011	113900	197270530	19780	19780	19780	19780	4
503	20241011	113800	197191410	19750	19750	19750	19750	0
504	20241011	113700	197191410	19750	19750	19750	19750	0
505	20241011	113600	197191410	19750	19800	19800	19750	83
506	20241011	113500	195548810	19780	19780	19780	19780	0
507	20241011	113400	195548810	19780	19800	19800	19780	222
508	20241011	113300	191155830	19800	19800	19800	19800	0
509	20241011	113200	191155830	19800	19790	19810	19790	67
510	20241011	113100	189828760	19780	19780	19780	19780	0
511	20241011	113000	189828760	19780	19780	19780	19780	1
512	20241011	112900	189808980	19780	19780	19780	19780	0
513	20241011	112800	189808980	19780	19770	19790	19770	87
514	20241011	112700	188088060	19750	19750	19750	19750	0
515	20241011	112600	188088060	19750	19750	19750	19750	0
516	20241011	112500	188088060	19750	19750	19750	19750	0
517	20241011	112400	188088060	19750	19710	19760	19710	21
518	20241011	112300	187673520	19700	19700	19700	19700	0
519	20241011	112200	187673520	19700	19700	19700	19700	6
520	20241011	112100	187555320	19720	19720	19720	19720	1
521	20241011	112000	187535600	19720	19780	19800	19720	239
522	20241011	111900	182804690	19790	19790	19790	19790	1
523	20241011	111800	182784900	19790	19790	19790	19790	0
524	20241011	111700	182784900	19790	19780	19790	19780	12
525	20241011	111600	182547490	19770	19780	19790	19770	13
526	20241011	111500	182290450	19790	19780	19790	19780	9
527	20241011	111400	182112350	19780	19780	19780	19780	0
528	20241011	111300	182112350	19780	19760	19780	19760	40
529	20241011	111200	181321690	19750	19750	19750	19750	1
530	20241011	111100	181301940	19750	19750	19750	19750	0
531	20241011	111000	181301940	19750	19750	19750	19750	0
532	20241011	110900	181301940	19750	19740	19780	19740	108
533	20241011	110800	179167360	19720	19720	19720	19720	0
534	20241011	110700	179167360	19720	19720	19720	19720	0
535	20241011	110600	179167360	19720	19720	19720	19720	0
536	20241011	110500	179167360	19720	19700	19720	19700	21
537	20241011	110400	178753330	19710	19640	19710	19640	32
538	20241011	110300	178122810	19630	19610	19630	19610	16
539	20241011	110200	177808760	19600	19600	19600	19600	1
540	20241011	110100	177789160	19580	19550	19580	19550	33
541	20241011	110000	177143260	19540	19530	19540	19530	2
542	20241011	105900	177104190	19530	19510	19540	19500	313
543	20241011	105800	170997500	19510	19530	19530	19510	71
544	20241011	105700	169611720	19530	19570	19570	19500	335
545	20241011	105600	163073510	19580	19580	19590	19580	156
546	20241011	105500	160018580	19590	19660	19670	19580	435
547	20241011	105400	151490160	19660	19660	19660	19660	1
548	20241011	105300	151470500	19670	19650	19670	19650	277
549	20241011	105200	146024340	19660	19700	19700	19650	338
550	20241011	105100	139379700	19700	19800	19800	19700	470
551	20241011	105000	130084090	19800	19810	19810	19800	91
552	20241011	104900	128281750	19810	19820	19820	19810	29
553	20241011	104800	127707110	19820	19820	19820	19820	1
554	20241011	104700	127687290	19820	19820	19820	19820	0
555	20241011	104600	127687290	19820	19810	19820	19810	37
556	20241011	104500	126954070	19810	19800	19810	19800	2
557	20241011	104400	126914460	19810	19810	19810	19810	6
558	20241011	104300	126795600	19820	19820	19820	19820	72
559	20241011	104200	125368560	19820	19800	19820	19800	38
560	20241011	104100	124615630	19800	19800	19800	19800	1
561	20241011	104000	124595830	19800	19800	19800	19800	1
562	20241011	103900	124576030	19810	19810	19810	19810	12
563	20241011	103800	124338310	19800	19820	19820	19800	79
564	20241011	103700	122772920	19820	19820	19820	19820	169
565	20241011	103600	119423340	19820	19820	19820	19820	1
566	20241011	103500	119403520	19830	19810	19830	19810	29
567	20241011	103400	118828620	19800	19790	19800	19790	20
568	20241011	103300	118432630	19790	19790	19790	19790	4
569	20241011	103200	118353470	19790	19790	19790	19790	12
570	20241011	103100	118115990	19790	19770	19790	19770	10
571	20241011	103000	117918190	19760	19760	19760	19760	1
572	20241011	102900	117898430	19770	19780	19800	19760	63
573	20241011	102800	116651930	19790	19790	19790	19790	0
574	20241011	102700	116651930	19790	19780	19790	19780	69
575	20241011	102600	115286490	19800	19800	19800	19800	0
576	20241011	102500	115286490	19800	19810	19810	19800	4
577	20241011	102400	115207270	19810	19820	19820	19810	27
578	20241011	102300	114672140	19830	19820	19830	19820	103
579	20241011	102200	112629660	19820	19820	19820	19820	6
580	20241011	102100	112510740	19820	19820	19820	19820	2
581	20241011	102000	112471100	19820	19820	19820	19820	1
582	20241011	101900	112451280	19820	19810	19820	19810	26
583	20241011	101800	111935970	19800	19800	19800	19800	4
584	20241011	101700	111856770	19810	19800	19810	19800	14
585	20241011	101600	111579560	19810	19780	19810	19780	100
586	20241011	101500	109599600	19780	19750	19780	19750	3
587	20241011	101400	109540320	19750	19750	19750	19750	1
588	20241011	101300	109520570	19750	19750	19750	19750	2
589	20241011	101200	109481070	19760	19750	19780	19750	170
590	20241011	101100	106121340	19740	19740	19750	19740	21
591	20241011	101000	105706610	19740	19740	19740	19740	3
592	20241011	100900	105647390	19750	19750	19750	19750	0
593	20241011	100800	105647390	19750	19730	19750	19730	37
594	20241011	100700	104916670	19730	19740	19740	19730	2
595	20241011	100600	104877200	19730	19730	19730	19730	3
596	20241011	100500	104818010	19730	19730	19730	19730	1
597	20241011	100400	104798280	19730	19720	19730	19720	53
598	20241011	100300	103752660	19730	19720	19730	19710	7
599	20241011	100200	103614600	19710	19710	19710	19710	1
600	20241011	100100	103594890	19710	19710	19710	19710	11
601	20241011	100000	103378080	19710	19710	19710	19710	44
602	20241011	095900	102510840	19720	19720	19720	19720	15
603	20241011	095800	102215040	19720	19720	19720	19720	2
604	20241011	095700	102175600	19720	19720	19730	19720	37
605	20241011	095600	101445610	19730	19720	19730	19720	20
606	20241011	095500	101051020	19720	19730	19730	19720	51
607	20241011	095400	100044800	19750	19780	19790	19750	619
608	20241011	095300	87813240	19780	19780	19780	19760	13
609	20241011	095200	87556120	19770	19780	19780	19750	9
610	20241011	095100	87378200	19760	19760	19770	19750	44
611	20241011	095000	86509060	19780	19740	19780	19740	89
612	20241011	094900	84750060	19740	19720	19740	19710	158
613	20241011	094800	81633670	19710	19710	19710	19710	1
614	20241011	094700	81613960	19710	19680	19710	19680	19
615	20241011	094600	81240010	19680	19670	19680	19670	62
616	20241011	094500	80020120	19670	19610	19670	19610	315
617	20241011	094400	73832500	19570	19550	19580	19550	12
618	20241011	094300	73597720	19550	19590	19630	19530	647
619	20241011	094200	60928910	19590	19590	19590	19590	1
620	20241011	094100	60909320	19600	19600	19600	19590	56
621	20241011	094000	59811730	19610	19600	19610	19600	6
622	20241011	093900	59694080	19600	19600	19600	19600	9
623	20241011	093800	59517680	19610	19610	19610	19610	35
624	20241011	093700	58831330	19610	19620	19620	19610	54
625	20241011	093600	57772190	19630	19630	19630	19630	0
626	20241011	093500	57772190	19630	19630	19630	19630	0
627	20241011	093400	57772190	19630	19650	19650	19630	3
628	20241011	093300	57713260	19650	19660	19660	19650	32
629	20241011	093200	57084270	19650	19650	19650	19650	1
630	20241011	093100	57064620	19670	19670	19670	19670	0
631	20241011	093000	57064620	19670	19660	19670	19660	54
632	20241011	092900	56002510	19660	19660	19660	19660	0
633	20241011	092800	56002510	19660	19680	19680	19660	163
634	20241011	092700	52796850	19670	19670	19670	19670	0
635	20241011	092600	52796850	19670	19670	19670	19670	0
636	20241011	092500	52796850	19670	19700	19700	19670	167
637	20241011	092400	49509760	19710	19710	19710	19710	3
638	20241011	092300	49450630	19720	19720	19720	19720	93
639	20241011	092200	47616670	19720	19710	19720	19710	26
640	20241011	092100	47103960	19720	19700	19720	19700	10
641	20241011	092000	46906800	19690	19690	19690	19690	0
642	20241011	091900	46906800	19690	19690	19690	19690	11
643	20241011	091800	46690210	19680	19680	19680	19680	0
644	20241011	091700	46690210	19680	19680	19680	19680	1
645	20241011	091600	46670530	19680	19680	19680	19680	65
646	20241011	091500	45391330	19750	19740	19750	19660	11
647	20241011	091400	45174900	19750	19740	19750	19740	55
648	20241011	091300	44089000	19750	19660	19750	19660	387
649	20241011	091200	36467650	19680	19680	19680	19680	5
650	20241011	091100	36369250	19700	19710	19790	19700	365
651	20241011	091000	29162970	19720	19780	19780	19720	78
652	20241011	090900	27624030	19770	19770	19770	19770	0
653	20241011	090800	27624030	19770	19750	19790	19750	438
654	20241011	090700	18967630	19740	19720	19740	19720	123
655	20241011	090600	16541370	19710	19710	19710	19710	20
656	20241011	090500	16147170	19710	19710	19710	19710	92
657	20241011	090400	14333850	19720	19720	19720	19720	14
658	20241011	090300	14057770	19440	19710	19710	19440	110
659	20241011	090200	11900830	19710	19720	19720	19670	129
660	20241011	090100	9360070	19710	19830	19830	19600	143
661	20241011	090000	6548340	19790	19760	19840	19710	331