KissMeData/084850/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195700	372926290	18980	18980	18980	18980	567
3	20241016	195600	372926290	18980	18980	18980	18980	0
4	20241016	195500	372926290	18980	18980	18980	18980	0
5	20241016	195400	372926290	18980	18980	18980	18980	0
6	20241016	195300	372926290	18980	18980	18980	18980	0
7	20241016	195200	372926290	18980	18980	18980	18980	0
8	20241016	195100	372926290	18980	18980	18980	18980	0
9	20241016	195000	372926290	18980	18980	18980	18980	0
10	20241016	194900	372926290	18980	18980	18980	18980	0
11	20241016	194800	372926290	18980	18980	18980	18980	0
12	20241016	194700	372926290	18980	18980	18980	18980	0
13	20241016	194600	372926290	18980	18980	18980	18980	0
14	20241016	194500	372926290	18980	18980	18980	18980	0
15	20241016	194400	372926290	18980	18980	18980	18980	0
16	20241016	194300	372926290	18980	18980	18980	18980	0
17	20241016	194200	372926290	18980	18980	18980	18980	0
18	20241016	194100	372926290	18980	18980	18980	18980	0
19	20241016	194000	372926290	18980	18980	18980	18980	0
20	20241016	193900	372926290	18980	18980	18980	18980	0
21	20241016	193800	372926290	18980	18980	18980	18980	0
22	20241016	193700	372926290	18980	18980	18980	18980	0
23	20241016	193600	372926290	18980	18980	18980	18980	0
24	20241016	193500	372926290	18980	18980	18980	18980	0
25	20241016	193400	372926290	18980	18980	18980	18980	0
26	20241016	193300	372926290	18980	18980	18980	18980	0
27	20241016	193200	372926290	18980	18980	18980	18980	0
28	20241016	193100	372926290	18980	18980	18980	18980	0
29	20241016	193000	372926290	18980	18980	18980	18980	0
30	20241016	192900	372926290	18980	18980	18980	18980	0
31	20241016	192800	372926290	18980	18980	18980	18980	0
32	20241016	192700	372926290	18980	18980	18980	18980	567
33	20241016	192600	372926290	18980	18980	18980	18980	0
34	20241016	192500	372926290	18980	18980	18980	18980	0
35	20241016	192400	372926290	18980	18980	18980	18980	0
36	20241016	192300	372926290	18980	18980	18980	18980	0
37	20241016	192200	372926290	18980	18980	18980	18980	0
38	20241016	192100	372926290	18980	18980	18980	18980	0
39	20241016	192000	372926290	18980	18980	18980	18980	0
40	20241016	191900	372926290	18980	18980	18980	18980	0
41	20241016	191800	372926290	18980	18980	18980	18980	0
42	20241016	191700	372926290	18980	18980	18980	18980	0
43	20241016	191600	372926290	18980	18980	18980	18980	0
44	20241016	191500	372926290	18980	18980	18980	18980	0
45	20241016	191400	372926290	18980	18980	18980	18980	0
46	20241016	191300	372926290	18980	18980	18980	18980	0
47	20241016	191200	372926290	18980	18980	18980	18980	0
48	20241016	191100	372926290	18980	18980	18980	18980	0
49	20241016	191000	372926290	18980	18980	18980	18980	0
50	20241016	190900	372926290	18980	18980	18980	18980	0
51	20241016	190800	372926290	18980	18980	18980	18980	0
52	20241016	190700	372926290	18980	18980	18980	18980	0
53	20241016	190600	372926290	18980	18980	18980	18980	0
54	20241016	190500	372926290	18980	18980	18980	18980	0
55	20241016	190400	372926290	18980	18980	18980	18980	0
56	20241016	190300	372926290	18980	18980	18980	18980	0
57	20241016	190200	372926290	18980	18980	18980	18980	0
58	20241016	190100	372926290	18980	18980	18980	18980	0
59	20241016	190000	372926290	18980	18980	18980	18980	0
60	20241016	185900	372926290	18980	18980	18980	18980	0
61	20241016	185800	372926290	18980	18980	18980	18980	0
62	20241016	185700	372926290	18980	18980	18980	18980	567
63	20241016	185600	372926290	18980	18980	18980	18980	0
64	20241016	185500	372926290	18980	18980	18980	18980	0
65	20241016	185400	372926290	18980	18980	18980	18980	0
66	20241016	185300	372926290	18980	18980	18980	18980	0
67	20241016	185200	372926290	18980	18980	18980	18980	0
68	20241016	185100	372926290	18980	18980	18980	18980	0
69	20241016	185000	372926290	18980	18980	18980	18980	0
70	20241016	184900	372926290	18980	18980	18980	18980	0
71	20241016	184800	372926290	18980	18980	18980	18980	0
72	20241016	184700	372926290	18980	18980	18980	18980	0
73	20241016	184600	372926290	18980	18980	18980	18980	0
74	20241016	184500	372926290	18980	18980	18980	18980	0
75	20241016	184400	372926290	18980	18980	18980	18980	0
76	20241016	184300	372926290	18980	18980	18980	18980	0
77	20241016	184200	372926290	18980	18980	18980	18980	0
78	20241016	184100	372926290	18980	18980	18980	18980	0
79	20241016	184000	372926290	18980	18980	18980	18980	0
80	20241016	183900	372926290	18980	18980	18980	18980	0
81	20241016	183800	372926290	18980	18980	18980	18980	0
82	20241016	183700	372926290	18980	18980	18980	18980	0
83	20241016	183600	372926290	18980	18980	18980	18980	0
84	20241016	183500	372926290	18980	18980	18980	18980	0
85	20241016	183400	372926290	18980	18980	18980	18980	0
86	20241016	183300	372926290	18980	18980	18980	18980	0
87	20241016	183200	372926290	18980	18980	18980	18980	0
88	20241016	183100	372926290	18980	18980	18980	18980	0
89	20241016	183000	372926290	18980	18980	18980	18980	0
90	20241016	182900	372926290	18980	18980	18980	18980	0
91	20241016	182800	372926290	18980	18980	18980	18980	0
92	20241016	182700	372926290	18980	18980	18980	18980	567
93	20241016	182600	372926290	18980	18980	18980	18980	0
94	20241016	182500	372926290	18980	18980	18980	18980	0
95	20241016	182400	372926290	18980	18980	18980	18980	0
96	20241016	182300	372926290	18980	18980	18980	18980	0
97	20241016	182200	372926290	18980	18980	18980	18980	0
98	20241016	182100	372926290	18980	18980	18980	18980	0
99	20241016	182000	372926290	18980	18980	18980	18980	0
100	20241016	181900	372926290	18980	18980	18980	18980	0
101	20241016	181800	372926290	18980	18980	18980	18980	0
102	20241016	181700	372926290	18980	18980	18980	18980	0
103	20241016	181600	372926290	18980	18980	18980	18980	0
104	20241016	181500	372926290	18980	18980	18980	18980	0
105	20241016	181400	372926290	18980	18980	18980	18980	0
106	20241016	181300	372926290	18980	18980	18980	18980	0
107	20241016	181200	372926290	18980	18980	18980	18980	0
108	20241016	181100	372926290	18980	18980	18980	18980	0
109	20241016	181000	372926290	18980	18980	18980	18980	0
110	20241016	180900	372926290	18980	18980	18980	18980	0
111	20241016	180800	372926290	18980	18980	18980	18980	0
112	20241016	180700	372926290	18980	18980	18980	18980	0
113	20241016	180600	372926290	18980	18980	18980	18980	0
114	20241016	180500	372926290	18980	18980	18980	18980	0
115	20241016	180400	372926290	18980	18980	18980	18980	0
116	20241016	180300	372926290	18980	18980	18980	18980	0
117	20241016	180200	372926290	18980	18980	18980	18980	0
118	20241016	180100	372926290	18980	18980	18980	18980	0
119	20241016	180000	372926290	18980	18980	18980	18980	0
120	20241016	175900	372926290	18980	18980	18980	18980	0
121	20241016	175800	372926290	18980	18980	18980	18980	0
122	20241016	175700	372926290	18980	18980	18980	18980	567
123	20241016	175600	372926290	18980	18980	18980	18980	0
124	20241016	175500	372926290	18980	18980	18980	18980	0
125	20241016	175400	372926290	18980	18980	18980	18980	0
126	20241016	175300	372926290	18980	18980	18980	18980	0
127	20241016	175200	372926290	18980	18980	18980	18980	0
128	20241016	175100	372926290	18980	18980	18980	18980	0
129	20241016	175000	372926290	18980	18980	18980	18980	0
130	20241016	174900	372926290	18980	18980	18980	18980	0
131	20241016	174800	372926290	18980	18980	18980	18980	0
132	20241016	174700	372926290	18980	18980	18980	18980	0
133	20241016	174600	372926290	18980	18980	18980	18980	0
134	20241016	174500	372926290	18980	18980	18980	18980	0
135	20241016	174400	372926290	18980	18980	18980	18980	0
136	20241016	174300	372926290	18980	18980	18980	18980	0
137	20241016	174200	372926290	18980	18980	18980	18980	0
138	20241016	174100	372926290	18980	18980	18980	18980	0
139	20241016	174000	372926290	18980	18980	18980	18980	0
140	20241016	173900	372926290	18980	18980	18980	18980	0
141	20241016	173800	372926290	18980	18980	18980	18980	0
142	20241016	173700	372926290	18980	18980	18980	18980	0
143	20241016	173600	372926290	18980	18980	18980	18980	0
144	20241016	173500	372926290	18980	18980	18980	18980	0
145	20241016	173400	372926290	18980	18980	18980	18980	0
146	20241016	173300	372926290	18980	18980	18980	18980	0
147	20241016	173200	372926290	18980	18980	18980	18980	0
148	20241016	173100	372926290	18980	18980	18980	18980	0
149	20241016	173000	372926290	18980	18980	18980	18980	0
150	20241016	172900	372926290	18980	18980	18980	18980	0
151	20241016	172800	372926290	18980	18980	18980	18980	0
152	20241016	172700	372926290	18980	18980	18980	18980	567
153	20241016	172600	372926290	18980	18980	18980	18980	0
154	20241016	172500	372926290	18980	18980	18980	18980	0
155	20241016	172400	372926290	18980	18980	18980	18980	0
156	20241016	172300	372926290	18980	18980	18980	18980	0
157	20241016	172200	372926290	18980	18980	18980	18980	0
158	20241016	172100	372926290	18980	18980	18980	18980	0
159	20241016	172000	372926290	18980	18980	18980	18980	0
160	20241016	171900	372926290	18980	18980	18980	18980	0
161	20241016	171800	372926290	18980	18980	18980	18980	0
162	20241016	171700	372926290	18980	18980	18980	18980	0
163	20241016	171600	372926290	18980	18980	18980	18980	0
164	20241016	171500	372926290	18980	18980	18980	18980	0
165	20241016	171400	372926290	18980	18980	18980	18980	0
166	20241016	171300	372926290	18980	18980	18980	18980	0
167	20241016	171200	372926290	18980	18980	18980	18980	0
168	20241016	171100	372926290	18980	18980	18980	18980	0
169	20241016	171000	372926290	18980	18980	18980	18980	0
170	20241016	170900	372926290	18980	18980	18980	18980	0
171	20241016	170800	372926290	18980	18980	18980	18980	0
172	20241016	170700	372926290	18980	18980	18980	18980	0
173	20241016	170600	372926290	18980	18980	18980	18980	0
174	20241016	170500	372926290	18980	18980	18980	18980	0
175	20241016	170400	372926290	18980	18980	18980	18980	0
176	20241016	170300	372926290	18980	18980	18980	18980	0
177	20241016	170200	372926290	18980	18980	18980	18980	0
178	20241016	170100	372926290	18980	18980	18980	18980	0
179	20241016	170000	372926290	18980	18980	18980	18980	0
180	20241016	165900	372926290	18980	18980	18980	18980	0
181	20241016	165800	372926290	18980	18980	18980	18980	0
182	20241016	165700	372926290	18980	18980	18980	18980	567
183	20241016	165600	372926290	18980	18980	18980	18980	0
184	20241016	165500	372926290	18980	18980	18980	18980	0
185	20241016	165400	372926290	18980	18980	18980	18980	0
186	20241016	165300	372926290	18980	18980	18980	18980	0
187	20241016	165200	372926290	18980	18980	18980	18980	0
188	20241016	165100	372926290	18980	18980	18980	18980	0
189	20241016	165000	372926290	18980	18980	18980	18980	0
190	20241016	164900	372926290	18980	18980	18980	18980	0
191	20241016	164800	372926290	18980	18980	18980	18980	0
192	20241016	164700	372926290	18980	18980	18980	18980	0
193	20241016	164600	372926290	18980	18980	18980	18980	0
194	20241016	164500	372926290	18980	18980	18980	18980	0
195	20241016	164400	372926290	18980	18980	18980	18980	0
196	20241016	164300	372926290	18980	18980	18980	18980	0
197	20241016	164200	372926290	18980	18980	18980	18980	0
198	20241016	164100	372926290	18980	18980	18980	18980	0
199	20241016	164000	372926290	18980	18980	18980	18980	0
200	20241016	163900	372926290	18980	18980	18980	18980	0
201	20241016	163800	372926290	18980	18980	18980	18980	0
202	20241016	163700	372926290	18980	18980	18980	18980	0
203	20241016	163600	372926290	18980	18980	18980	18980	0
204	20241016	163500	372926290	18980	18980	18980	18980	0
205	20241016	163400	372926290	18980	18980	18980	18980	0
206	20241016	163300	372926290	18980	18980	18980	18980	0
207	20241016	163200	372926290	18980	18980	18980	18980	0
208	20241016	163100	372926290	18980	18980	18980	18980	0
209	20241016	163000	372926290	18980	18980	18980	18980	0
210	20241016	162900	372926290	18980	18980	18980	18980	0
211	20241016	162800	372926290	18980	18980	18980	18980	0
212	20241016	162700	372926290	18980	18980	18980	18980	567
213	20241016	162600	372926290	18980	18980	18980	18980	0
214	20241016	162500	372926290	18980	18980	18980	18980	0
215	20241016	162400	372926290	18980	18980	18980	18980	0
216	20241016	162300	372926290	18980	18980	18980	18980	0
217	20241016	162200	372926290	18980	18980	18980	18980	0
218	20241016	162100	372926290	18980	18980	18980	18980	0
219	20241016	162000	372926290	18980	18980	18980	18980	0
220	20241016	161900	372926290	18980	18980	18980	18980	0
221	20241016	161800	372926290	18980	18980	18980	18980	0
222	20241016	161700	372926290	18980	18980	18980	18980	0
223	20241016	161600	372926290	18980	18980	18980	18980	0
224	20241016	161500	372926290	18980	18980	18980	18980	0
225	20241016	161400	372926290	18980	18980	18980	18980	0
226	20241016	161300	372926290	18980	18980	18980	18980	0
227	20241016	161200	372926290	18980	18980	18980	18980	0
228	20241016	161100	372926290	18980	18980	18980	18980	0
229	20241016	161000	372926290	18980	18980	18980	18980	0
230	20241016	160900	372926290	18980	18980	18980	18980	0
231	20241016	160800	372926290	18980	18980	18980	18980	0
232	20241016	160700	372926290	18980	18980	18980	18980	0
233	20241016	160600	372926290	18980	18980	18980	18980	0
234	20241016	160500	372926290	18980	18980	18980	18980	0
235	20241016	160400	372926290	18980	18980	18980	18980	0
236	20241016	160300	372926290	18980	18980	18980	18980	0
237	20241016	160200	372926290	18980	18980	18980	18980	0
238	20241016	160100	372926290	18980	18980	18980	18980	0
239	20241016	160000	372926290	18980	18980	18980	18980	0
240	20241016	155900	372926290	18980	18980	18980	18980	0
241	20241016	155800	372926290	18980	18980	18980	18980	0
242	20241016	155700	372926290	18980	18980	18980	18980	567
243	20241016	155600	372926290	18980	18980	18980	18980	0
244	20241016	155500	372926290	18980	18980	18980	18980	0
245	20241016	155400	372926290	18980	18980	18980	18980	0
246	20241016	155300	372926290	18980	18980	18980	18980	0
247	20241016	155200	372926290	18980	18980	18980	18980	0
248	20241016	155100	372926290	18980	18980	18980	18980	0
249	20241016	155000	372926290	18980	18980	18980	18980	0
250	20241016	154900	372926290	18980	18980	18980	18980	0
251	20241016	154800	372926290	18980	18980	18980	18980	0
252	20241016	154700	372926290	18980	18980	18980	18980	0
253	20241016	154600	372926290	18980	18980	18980	18980	0
254	20241016	154500	372926290	18980	18980	18980	18980	0
255	20241016	154400	372926290	18980	18980	18980	18980	0
256	20241016	154300	372926290	18980	18980	18980	18980	0
257	20241016	154200	372926290	18980	18980	18980	18980	0
258	20241016	154100	372926290	18980	18980	18980	18980	0
259	20241016	154000	372926290	18980	18980	18980	18980	0
260	20241016	153900	372926290	18980	18980	18980	18980	0
261	20241016	153800	372926290	18980	18980	18980	18980	0
262	20241016	153700	372926290	18980	18980	18980	18980	0
263	20241016	153600	372926290	18980	18980	18980	18980	0
264	20241016	153500	372926290	18980	18980	18980	18980	0
265	20241016	153400	372926290	18980	18980	18980	18980	0
266	20241016	153300	372926290	18980	18980	18980	18980	0
267	20241016	153200	372926290	18980	18980	18980	18980	0
268	20241016	153100	372926290	18980	18980	18980	18980	0
269	20241016	153000	372926290	18980	18980	18980	18980	567
270	20241016	152900	362164630	18980	18980	18980	18980	0
271	20241016	152800	362164630	18980	18980	18980	18980	0
272	20241016	152700	362164630	18980	18980	18980	18980	0
273	20241016	152600	362164630	18980	18980	18980	18980	0
274	20241016	152500	362164630	18980	18980	18980	18980	0
275	20241016	152400	362164630	18980	18980	18980	18980	0
276	20241016	152300	362164630	18980	18980	18980	18980	0
277	20241016	152200	362164630	18980	18980	18980	18980	0
278	20241016	152100	362164630	18980	18980	18980	18980	0
279	20241016	152000	362164630	18980	18980	18980	18980	0
280	20241016	151900	362164630	18980	19040	19150	18980	86
281	20241016	151800	360531220	19190	19080	19190	19080	33
282	20241016	151700	359901470	19000	19010	19010	18990	66
283	20241016	151600	358648050	19010	19020	19020	19010	3
284	20241016	151500	358591010	19010	18990	19070	18990	52
285	20241016	151400	357600850	18990	19060	19070	18990	29
286	20241016	151300	357049480	18980	18980	19060	18980	68
287	20241016	151200	355758640	18980	18980	18980	18980	31
288	20241016	151100	355170260	19050	18980	19050	18980	66
289	20241016	151000	353914430	18980	18980	18980	18980	40
290	20241016	150900	353155230	18980	18980	18980	18980	81
291	20241016	150800	351617850	18980	19060	19060	18980	54
292	20241016	150700	350592210	18980	18980	19060	18980	93
293	20241016	150600	348826630	19000	18970	19000	18970	102
294	20241016	150500	346890970	18970	18970	18970	18970	69
295	20241016	150400	345582040	18970	18960	18970	18960	80
296	20241016	150300	344065120	18960	18960	18960	18960	72
297	20241016	150200	342700000	18960	18960	18970	18960	128
298	20241016	150100	340272750	18960	19000	19000	18960	42
299	20241016	150000	339476390	18960	18950	18990	18950	113
300	20241016	145900	337333960	18950	18950	18980	18950	143
301	20241016	145800	334622350	18950	18950	18950	18940	94
302	20241016	145700	332841330	18950	18950	18950	18940	71
303	20241016	145600	331496450	18950	18940	18960	18940	73
304	20241016	145500	330113440	18940	18940	18940	18940	90
305	20241016	145400	328408840	18940	18930	18940	18930	122
306	20241016	145300	326098950	18930	18930	18940	18930	78
307	20241016	145200	324622190	18930	18930	18930	18930	103
308	20241016	145100	322672400	18970	18930	18970	18920	110
309	20241016	145000	320589980	18930	18930	18930	18930	74
310	20241016	144900	319189160	18930	18930	18940	18930	86
311	20241016	144800	317560910	18930	18940	18940	18930	63
312	20241016	144700	316367850	18940	18950	18950	18940	78
313	20241016	144600	314890300	18950	18980	18980	18950	72
314	20241016	144500	313525170	18960	18940	18980	18940	100
315	20241016	144400	311629310	18940	18940	18970	18940	64
316	20241016	144300	310416830	18950	18950	18970	18940	342
317	20241016	144200	303931160	18950	18930	18950	18930	123
318	20241016	144100	301601580	18930	18930	18940	18930	113
319	20241016	144000	299462350	18930	18940	18940	18930	55
320	20241016	143900	298420970	18940	18950	18950	18940	628
321	20241016	143800	286525940	18950	18950	18960	18950	75
322	20241016	143700	285104680	18950	18950	18960	18950	87
323	20241016	143600	283456020	18950	18950	18950	18950	70
324	20241016	143500	282129520	18950	18940	18960	18940	77
325	20241016	143400	280670450	18940	18940	18950	18940	91
326	20241016	143300	278946860	18940	18950	18950	18940	56
327	20241016	143200	277886210	18940	18950	18950	18940	98
328	20241016	143100	276029790	18960	19000	19000	18960	1729
329	20241016	143000	243183540	19000	19010	19010	19000	65
330	20241016	142900	241948310	19020	19010	19020	19000	436
331	20241016	142800	233660980	19010	19010	19010	19010	499
332	20241016	142700	224174990	19010	19020	19020	19010	53
333	20241016	142600	223167380	19020	19010	19020	19010	97
334	20241016	142500	221322820	19010	19010	19010	19010	77
335	20241016	142400	219859050	19010	19010	19010	19010	60
336	20241016	142300	218718450	19010	19020	19020	19010	57
337	20241016	142200	217634570	19030	19010	19030	19010	98
338	20241016	142100	215771010	19010	19010	19020	19010	65
339	20241016	142000	214535260	19010	19010	19010	19010	59
340	20241016	141900	213413670	19010	19010	19020	19010	35
341	20241016	141800	212748250	19010	19020	19020	19010	61
342	20241016	141700	211588270	19020	19020	19020	19020	59
343	20241016	141600	210466090	19020	19020	19030	19020	42
344	20241016	141500	209667180	19020	19030	19030	19020	46
345	20241016	141400	208792240	19030	19030	19030	19020	83
346	20241016	141300	207213380	19020	19020	19030	19020	77
347	20241016	141200	205748690	19030	19040	19040	19030	74
348	20241016	141100	204340180	19030	19080	19080	19030	180
349	20241016	141000	200911210	19080	19090	19090	19080	129
350	20241016	140900	198449330	19090	19100	19110	19090	318
351	20241016	140800	192375670	19100	19110	19110	19100	37
352	20241016	140700	191668650	19110	19110	19110	19110	26
353	20241016	140600	191171790	19110	19110	19110	19110	52
354	20241016	140500	190178070	19110	19110	19110	19110	25
355	20241016	140400	189700320	19120	19120	19120	19120	15
356	20241016	140300	189413520	19130	19120	19130	19120	27
357	20241016	140200	188897270	19120	19130	19130	19120	37
358	20241016	140100	188189720	19120	19120	19120	19120	31
359	20241016	140000	187597000	19130	19130	19130	19130	21
360	20241016	135900	187195270	19140	19140	19140	19130	36
361	20241016	135800	186506480	19140	19140	19160	19140	41
362	20241016	135700	185721640	19150	19150	19150	19150	43
363	20241016	135600	184898190	19160	19150	19160	19150	27
364	20241016	135500	184381130	19150	19150	19150	19150	76
365	20241016	135400	182925730	19160	19160	19160	19160	33
366	20241016	135300	182293450	19170	19180	19180	19170	3
367	20241016	135200	182235930	19170	19180	19180	19170	25
368	20241016	135100	181756440	19180	19190	19190	19180	27
369	20241016	135000	181238570	19190	19190	19190	19190	114
370	20241016	134900	179050910	19200	19200	19200	19200	51
371	20241016	134800	178071710	19200	19200	19200	19200	26
372	20241016	134700	177572510	19210	19210	19210	19210	23
373	20241016	134600	177130680	19210	19210	19210	19210	0
374	20241016	134500	177130680	19210	19210	19210	19210	11
375	20241016	134400	176919370	19220	19220	19220	19220	10
376	20241016	134300	176727170	19210	19210	19210	19210	58
377	20241016	134200	175612990	19210	19210	19210	19210	8
378	20241016	134100	175459310	19220	19220	19220	19220	0
379	20241016	134000	175459310	19220	19220	19220	19220	2
380	20241016	133900	175420870	19220	19220	19220	19220	0
381	20241016	133800	175420870	19220	19220	19220	19220	0
382	20241016	133700	175420870	19220	19220	19220	19220	4
383	20241016	133600	175343990	19220	19220	19220	19220	0
384	20241016	133500	175343990	19220	19220	19220	19220	0
385	20241016	133400	175343990	19220	19220	19220	19220	0
386	20241016	133300	175343990	19220	19220	19220	19220	12
387	20241016	133200	175113350	19230	19230	19230	19230	0
388	20241016	133100	175113350	19230	19230	19230	19230	0
389	20241016	133000	175113350	19230	19230	19230	19230	10
390	20241016	132900	174921050	19230	19230	19230	19230	4
391	20241016	132800	174844130	19220	19220	19220	19220	0
392	20241016	132700	174844130	19220	19220	19220	19220	0
393	20241016	132600	174844130	19220	19220	19220	19220	0
394	20241016	132500	174844130	19220	19220	19220	19220	0
395	20241016	132400	174844130	19220	19220	19220	19220	1
396	20241016	132300	174824910	19220	19220	19220	19220	0
397	20241016	132200	174824910	19220	19220	19220	19220	0
398	20241016	132100	174824910	19220	19220	19220	19220	0
399	20241016	132000	174824910	19220	19220	19220	19220	0
400	20241016	131900	174824910	19220	19220	19220	19220	1
401	20241016	131800	174805690	19220	19220	19220	19220	6
402	20241016	131700	174690370	19210	19220	19220	19210	327
403	20241016	131600	168406120	19230	19230	19230	19220	561
404	20241016	131500	157623090	19230	19230	19230	19230	2
405	20241016	131400	157584630	19230	19230	19230	19230	25
406	20241016	131300	157103880	19220	19220	19220	19220	0
407	20241016	131200	157103880	19220	19220	19220	19220	0
408	20241016	131100	157103880	19220	19220	19220	19220	0
409	20241016	131000	157103880	19220	19270	19270	19220	1259
410	20241016	130900	132882410	19280	19280	19280	19280	1
411	20241016	130800	132863130	19290	19280	19290	19280	3
412	20241016	130700	132805270	19280	19280	19280	19280	0
413	20241016	130600	132805270	19280	19280	19280	19280	0
414	20241016	130500	132805270	19280	19280	19280	19280	0
415	20241016	130400	132805270	19280	19280	19280	19280	0
416	20241016	130300	132805270	19280	19280	19280	19280	0
417	20241016	130200	132805270	19280	19280	19280	19280	0
418	20241016	130100	132805270	19280	19280	19280	19280	0
419	20241016	130000	132805270	19280	19280	19280	19280	1
420	20241016	125900	132785990	19300	19290	19300	19270	4
421	20241016	125800	132708830	19270	19270	19270	19270	0
422	20241016	125700	132708830	19270	19270	19270	19270	114
423	20241016	125600	130512050	19270	19230	19270	19230	295
424	20241016	125500	124835020	19220	19220	19220	19220	1
425	20241016	125400	124815800	19230	19230	19230	19230	0
426	20241016	125300	124815800	19230	19230	19230	19230	0
427	20241016	125200	124815800	19230	19230	19230	19230	0
428	20241016	125100	124815800	19230	19230	19230	19230	2
429	20241016	125000	124777340	19240	19230	19240	19230	200
430	20241016	124900	120930300	19220	19220	19220	19220	11
431	20241016	124800	120718880	19220	19220	19220	19220	1
432	20241016	124700	120699660	19220	19220	19220	19220	0
433	20241016	124600	120699660	19220	19220	19220	19220	1
434	20241016	124500	120680440	19210	19210	19210	19210	0
435	20241016	124400	120680440	19210	19230	19230	19210	1101
436	20241016	124300	99519530	19230	19230	19230	19230	10
437	20241016	124200	99327230	19230	19230	19230	19230	10
438	20241016	124100	99134930	19230	19230	19230	19230	1
439	20241016	124000	99115700	19220	19220	19220	19220	0
440	20241016	123900	99115700	19220	19220	19220	19220	0
441	20241016	123800	99115700	19220	19220	19220	19220	0
442	20241016	123700	99115700	19220	19220	19220	19220	1
443	20241016	123600	99096480	19210	19210	19210	19210	0
444	20241016	123500	99096480	19210	19210	19210	19210	1
445	20241016	123400	99077270	19210	19210	19210	19210	0
446	20241016	123300	99077270	19210	19210	19210	19210	0
447	20241016	123200	99077270	19210	19210	19210	19210	0
448	20241016	123100	99077270	19210	19210	19210	19210	1
449	20241016	123000	99058060	19200	19200	19200	19200	0
450	20241016	122900	99058060	19200	19200	19200	19200	0
451	20241016	122800	99058060	19200	19200	19200	19200	0
452	20241016	122700	99058060	19200	19200	19200	19200	0
453	20241016	122600	99058060	19200	19200	19200	19200	0
454	20241016	122500	99058060	19200	19200	19200	19200	0
455	20241016	122400	99058060	19200	19200	19200	19200	0
456	20241016	122300	99058060	19200	19200	19200	19200	28
457	20241016	122200	98520460	19200	19200	19200	19200	338
458	20241016	122100	92030860	19200	19200	19200	19200	0
459	20241016	122000	92030860	19200	19210	19210	19200	50
460	20241016	121900	91070560	19200	19210	19210	19200	140
461	20241016	121800	88381270	19210	19220	19220	19210	88
462	20241016	121700	86690180	19230	19230	19230	19230	50
463	20241016	121600	85728680	19230	19230	19230	19230	1
464	20241016	121500	85709450	19220	19220	19220	19220	0
465	20241016	121400	85709450	19220	19220	19220	19220	0
466	20241016	121300	85709450	19220	19220	19220	19220	0
467	20241016	121200	85709450	19220	19220	19220	19220	0
468	20241016	121100	85709450	19220	19220	19220	19220	0
469	20241016	121000	85709450	19220	19220	19220	19220	0
470	20241016	120900	85709450	19220	19220	19220	19220	80
471	20241016	120800	84171850	19230	19230	19230	19230	36
472	20241016	120700	83479570	19220	19220	19220	19220	0
473	20241016	120600	83479570	19220	19220	19220	19220	0
474	20241016	120500	83479570	19220	19220	19220	19220	0
475	20241016	120400	83479570	19220	19220	19220	19220	0
476	20241016	120300	83479570	19220	19220	19220	19220	0
477	20241016	120200	83479570	19220	19220	19220	19220	0
478	20241016	120100	83479570	19220	19220	19220	19220	16
479	20241016	120000	83172050	19230	19230	19230	19230	2
480	20241016	115900	83133590	19230	19230	19230	19230	0
481	20241016	115800	83133590	19230	19230	19230	19230	0
482	20241016	115700	83133590	19230	19230	19230	19230	0
483	20241016	115600	83133590	19230	19230	19230	19230	0
484	20241016	115500	83133590	19230	19230	19230	19230	0
485	20241016	115400	83133590	19230	19230	19230	19230	0
486	20241016	115300	83133590	19230	19230	19230	19230	1
487	20241016	115200	83114360	19230	19230	19230	19230	1
488	20241016	115100	83095130	19230	19230	19230	19230	0
489	20241016	115000	83095130	19230	19230	19230	19230	154
490	20241016	114900	80133710	19230	19230	19230	19230	20
491	20241016	114800	79749110	19230	19230	19230	19230	0
492	20241016	114700	79749110	19230	19230	19230	19230	0
493	20241016	114600	79749110	19230	19230	19230	19230	0
494	20241016	114500	79749110	19230	19230	19230	19230	11
495	20241016	114400	79537580	19230	19230	19230	19230	0
496	20241016	114300	79537580	19230	19230	19230	19230	0
497	20241016	114200	79537580	19230	19230	19230	19230	1
498	20241016	114100	79518350	19240	19240	19240	19240	11
499	20241016	114000	79306710	19240	19240	19240	19240	6
500	20241016	113900	79191270	19240	19240	19240	19240	0
501	20241016	113800	79191270	19240	19240	19240	19240	0
502	20241016	113700	79191270	19240	19240	19240	19240	22
503	20241016	113600	78767990	19240	19240	19240	19240	0
504	20241016	113500	78767990	19240	19240	19240	19240	0
505	20241016	113400	78767990	19240	19240	19240	19240	0
506	20241016	113300	78767990	19240	19240	19240	19240	0
507	20241016	113200	78767990	19240	19240	19240	19240	0
508	20241016	113100	78767990	19240	19240	19240	19240	0
509	20241016	113000	78767990	19240	19240	19240	19240	0
510	20241016	112900	78767990	19240	19240	19240	19240	0
511	20241016	112800	78767990	19240	19240	19240	19240	0
512	20241016	112700	78767990	19240	19240	19240	19240	0
513	20241016	112600	78767990	19240	19240	19240	19240	0
514	20241016	112500	78767990	19240	19240	19240	19240	0
515	20241016	112400	78767990	19240	19240	19240	19240	0
516	20241016	112300	78767990	19240	19240	19240	19240	0
517	20241016	112200	78767990	19240	19240	19240	19240	0
518	20241016	112100	78767990	19240	19240	19240	19240	15
519	20241016	112000	78479390	19240	19250	19250	19240	483
520	20241016	111900	69185460	19240	19240	19240	19240	0
521	20241016	111800	69185460	19240	19260	19260	19240	9
522	20241016	111700	69012260	19230	19230	19230	19230	0
523	20241016	111600	69012260	19230	19230	19230	19230	0
524	20241016	111500	69012260	19230	19230	19230	19230	0
525	20241016	111400	69012260	19230	19230	19230	19230	0
526	20241016	111300	69012260	19230	19250	19250	19230	222
527	20241016	111200	64739800	19260	19260	19260	19260	0
528	20241016	111100	64739800	19260	19260	19260	19260	4
529	20241016	111000	64662760	19260	19260	19260	19260	0
530	20241016	110900	64662760	19260	19260	19260	19260	0
531	20241016	110800	64662760	19260	19250	19260	19250	93
532	20241016	110700	62872480	19260	19260	19260	19260	0
533	20241016	110600	62872480	19260	19260	19260	19260	0
534	20241016	110500	62872480	19260	19260	19260	19260	32
535	20241016	110400	62256160	19270	19270	19270	19270	0
536	20241016	110300	62256160	19270	19270	19270	19270	0
537	20241016	110200	62256160	19270	19270	19270	19270	0
538	20241016	110100	62256160	19270	19270	19270	19270	1
539	20241016	110000	62236890	19270	19270	19270	19270	10
540	20241016	105900	62044190	19260	19260	19260	19260	0
541	20241016	105800	62044190	19260	19260	19260	19260	31
542	20241016	105700	61447130	19250	19260	19260	19250	7
543	20241016	105600	61312320	19260	19300	19300	19260	100
544	20241016	105500	59383400	19300	19300	19300	19300	1
545	20241016	105400	59364100	19320	19320	19320	19320	60
546	20241016	105300	58204900	19320	19320	19320	19320	0
547	20241016	105200	58204900	19320	19320	19320	19320	1
548	20241016	105100	58185580	19320	19320	19320	19320	15
549	20241016	105000	57895780	19320	19320	19320	19320	0
550	20241016	104900	57895780	19320	19320	19320	19320	30
551	20241016	104800	57316180	19320	19320	19320	19320	3
552	20241016	104700	57258220	19320	19320	19320	19320	0
553	20241016	104600	57258220	19320	19320	19340	19320	13
554	20241016	104500	57006940	19340	19340	19340	19340	0
555	20241016	104400	57006940	19340	19320	19340	19320	11
556	20241016	104300	56794310	19340	19300	19340	19300	5
557	20241016	104200	56697690	19300	19300	19300	19300	1
558	20241016	104100	56678390	19320	19290	19320	19290	4
559	20241016	104000	56601170	19300	19280	19320	19280	56
560	20241016	103900	55520450	19280	19280	19280	19280	4
561	20241016	103800	55443330	19270	19270	19270	19270	0
562	20241016	103700	55443330	19270	19270	19270	19270	1
563	20241016	103600	55424060	19260	19260	19260	19260	0
564	20241016	103500	55424060	19260	19260	19260	19260	0
565	20241016	103400	55424060	19260	19260	19290	19260	51
566	20241016	103300	54441070	19250	19250	19250	19250	0
567	20241016	103200	54441070	19250	19260	19260	19250	16
568	20241016	103100	54133020	19260	19260	19260	19260	0
569	20241016	103000	54133020	19260	19260	19260	19260	15
570	20241016	102900	53844120	19260	19260	19260	19260	2
571	20241016	102800	53805600	19250	19250	19250	19250	0
572	20241016	102700	53805600	19250	19310	19310	19250	450
573	20241016	102600	45129330	19320	19320	19320	19320	0
574	20241016	102500	45129330	19320	19320	19320	19320	0
575	20241016	102400	45129330	19320	19320	19320	19320	2
576	20241016	102300	45090690	19320	19390	19390	19320	47
577	20241016	102200	44179660	19400	19400	19400	19400	1
578	20241016	102100	44160260	19400	19400	19400	19400	0
579	20241016	102000	44160260	19400	19400	19400	19400	8
580	20241016	101900	44005060	19400	19400	19400	19400	0
581	20241016	101800	44005060	19400	19400	19400	19400	0
582	20241016	101700	44005060	19400	19400	19400	19400	0
583	20241016	101600	44005060	19400	19410	19410	19400	46
584	20241016	101500	43112650	19410	19410	19410	19410	4
585	20241016	101400	43035010	19410	19410	19410	19410	0
586	20241016	101300	43035010	19410	19410	19410	19410	1
587	20241016	101200	43015600	19410	19400	19410	19400	9
588	20241016	101100	42840990	19400	19400	19400	19400	5
589	20241016	101000	42743990	19400	19400	19400	19400	0
590	20241016	100900	42743990	19400	19400	19400	19400	0
591	20241016	100800	42743990	19400	19400	19400	19400	0
592	20241016	100700	42743990	19400	19400	19400	19400	0
593	20241016	100600	42743990	19400	19400	19400	19400	12
594	20241016	100500	42511190	19390	19390	19390	19390	0
595	20241016	100400	42511190	19390	19390	19400	19390	10
596	20241016	100300	42317220	19400	19340	19400	19340	9
597	20241016	100200	42143030	19340	19340	19340	19340	0
598	20241016	100100	42143030	19340	19340	19340	19340	0
599	20241016	100000	42143030	19340	19340	19340	19340	0
600	20241016	095900	42143030	19340	19340	19340	19340	1
601	20241016	095800	42123690	19290	19290	19290	19290	2
602	20241016	095700	42085110	19300	19300	19300	19300	0
603	20241016	095600	42085110	19300	19280	19300	19280	13
604	20241016	095500	41834330	19300	19330	19390	19280	32
605	20241016	095400	41215020	19260	19260	19260	19260	0
606	20241016	095300	41215020	19260	19260	19260	19260	6
607	20241016	095200	41099460	19260	19260	19260	19260	26
608	20241016	095100	40598700	19260	19360	19360	19260	178
609	20241016	095000	37161290	19380	19390	19390	19380	19
610	20241016	094900	36793020	19390	19390	19390	19390	5
611	20241016	094800	36696070	19400	19400	19400	19400	0
612	20241016	094700	36696070	19400	19400	19400	19400	23
613	20241016	094600	36249870	19410	19410	19410	19410	0
614	20241016	094500	36249870	19410	19370	19410	19370	52
615	20241016	094400	35242590	19370	19360	19370	19360	13
616	20241016	094300	34990900	19360	19360	19360	19360	0
617	20241016	094200	34990900	19360	19370	19370	19360	18
618	20241016	094100	34642410	19370	19370	19370	19370	3
619	20241016	094000	34584300	19370	19370	19370	19370	2
620	20241016	093900	34545560	19370	19370	19370	19370	17
621	20241016	093800	34216270	19370	19370	19370	19370	19
622	20241016	093700	33848240	19370	19370	19370	19370	0
623	20241016	093600	33848240	19370	19370	19370	19370	2
624	20241016	093500	33809500	19410	19410	19410	19410	0
625	20241016	093400	33809500	19410	19410	19410	19410	0
626	20241016	093300	33809500	19410	19410	19410	19410	0
627	20241016	093200	33809500	19410	19370	19410	19370	11
628	20241016	093100	33596390	19360	19360	19360	19360	19
629	20241016	093000	33228550	19360	19360	19360	19360	27
630	20241016	092900	32705830	19360	19310	19360	19310	5
631	20241016	092800	32609140	19280	19280	19280	19280	32
632	20241016	092700	31992180	19280	19280	19280	19280	10
633	20241016	092600	31799380	19280	19280	19280	19270	66
634	20241016	092500	30526970	19280	19280	19280	19280	4
635	20241016	092400	30449850	19290	19330	19330	19290	95
636	20241016	092300	28614490	19330	19360	19360	19330	3
637	20241016	092200	28556440	19330	19330	19340	19330	20
638	20241016	092100	28169820	19330	19300	19350	19300	119
639	20241016	092000	25871750	19320	19370	19370	19320	72
640	20241016	091900	24478050	19390	19390	19390	19390	0
641	20241016	091800	24478050	19390	19360	19390	19360	4
642	20241016	091700	24400560	19360	19330	19360	19330	3
643	20241016	091600	24342530	19390	19390	19390	19390	0
644	20241016	091500	24342530	19390	19390	19390	19390	2
645	20241016	091400	24303750	19390	19340	19390	19250	22
646	20241016	091300	23879660	19340	19340	19340	19340	8
647	20241016	091200	23724940	19270	19250	19270	19240	73
648	20241016	091100	22320220	19330	19240	19330	19200	217
649	20241016	091000	18142900	19250	19250	19250	19250	16
650	20241016	090900	17834900	19230	19240	19240	19230	102
651	20241016	090800	15872900	19250	19250	19250	19250	6
652	20241016	090700	15757400	19380	19390	19390	19240	7
653	20241016	090600	15622280	19220	19200	19220	19200	42
654	20241016	090500	14815500	19200	19250	19390	19200	63
655	20241016	090400	13604490	19210	19320	19320	19210	118
656	20241016	090300	11327840	19300	19300	19300	19300	0
657	20241016	090200	11327840	19300	19350	19350	19300	259
658	20241016	090100	6320350	19430	19430	19430	19430	100
659	20241016	090000	4377350	19400	19450	19490	19400	225