KissMeData/097520/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200800	610520350	17980	17980	17980	17980	1507
3	20241010	200700	610520350	17980	17980	17980	17980	0
4	20241010	200600	610520350	17980	17980	17980	17980	0
5	20241010	200500	610520350	17980	17980	17980	17980	0
6	20241010	200400	610520350	17980	17980	17980	17980	0
7	20241010	200300	610520350	17980	17980	17980	17980	0
8	20241010	200200	610520350	17980	17980	17980	17980	0
9	20241010	200100	610520350	17980	17980	17980	17980	0
10	20241010	200000	610520350	17980	17980	17980	17980	0
11	20241010	195900	610520350	17980	17980	17980	17980	0
12	20241010	195800	610520350	17980	17980	17980	17980	0
13	20241010	195700	610520350	17980	17980	17980	17980	0
14	20241010	195600	610520350	17980	17980	17980	17980	0
15	20241010	195500	610520350	17980	17980	17980	17980	0
16	20241010	195400	610520350	17980	17980	17980	17980	0
17	20241010	195300	610520350	17980	17980	17980	17980	0
18	20241010	195200	610520350	17980	17980	17980	17980	0
19	20241010	195100	610520350	17980	17980	17980	17980	0
20	20241010	195000	610520350	17980	17980	17980	17980	0
21	20241010	194900	610520350	17980	17980	17980	17980	0
22	20241010	194800	610520350	17980	17980	17980	17980	0
23	20241010	194700	610520350	17980	17980	17980	17980	0
24	20241010	194600	610520350	17980	17980	17980	17980	0
25	20241010	194500	610520350	17980	17980	17980	17980	0
26	20241010	194400	610520350	17980	17980	17980	17980	0
27	20241010	194300	610520350	17980	17980	17980	17980	0
28	20241010	194200	610520350	17980	17980	17980	17980	0
29	20241010	194100	610520350	17980	17980	17980	17980	0
30	20241010	194000	610520350	17980	17980	17980	17980	0
31	20241010	193900	610520350	17980	17980	17980	17980	0
32	20241010	193800	610520350	17980	17980	17980	17980	1507
33	20241010	193700	610520350	17980	17980	17980	17980	0
34	20241010	193600	610520350	17980	17980	17980	17980	0
35	20241010	193500	610520350	17980	17980	17980	17980	0
36	20241010	193400	610520350	17980	17980	17980	17980	0
37	20241010	193300	610520350	17980	17980	17980	17980	0
38	20241010	193200	610520350	17980	17980	17980	17980	0
39	20241010	193100	610520350	17980	17980	17980	17980	0
40	20241010	193000	610520350	17980	17980	17980	17980	0
41	20241010	192900	610520350	17980	17980	17980	17980	0
42	20241010	192800	610520350	17980	17980	17980	17980	0
43	20241010	192700	610520350	17980	17980	17980	17980	0
44	20241010	192600	610520350	17980	17980	17980	17980	0
45	20241010	192500	610520350	17980	17980	17980	17980	0
46	20241010	192400	610520350	17980	17980	17980	17980	0
47	20241010	192300	610520350	17980	17980	17980	17980	0
48	20241010	192200	610520350	17980	17980	17980	17980	0
49	20241010	192100	610520350	17980	17980	17980	17980	0
50	20241010	192000	610520350	17980	17980	17980	17980	0
51	20241010	191900	610520350	17980	17980	17980	17980	0
52	20241010	191800	610520350	17980	17980	17980	17980	0
53	20241010	191700	610520350	17980	17980	17980	17980	0
54	20241010	191600	610520350	17980	17980	17980	17980	0
55	20241010	191500	610520350	17980	17980	17980	17980	0
56	20241010	191400	610520350	17980	17980	17980	17980	0
57	20241010	191300	610520350	17980	17980	17980	17980	0
58	20241010	191200	610520350	17980	17980	17980	17980	0
59	20241010	191100	610520350	17980	17980	17980	17980	0
60	20241010	191000	610520350	17980	17980	17980	17980	0
61	20241010	190900	610520350	17980	17980	17980	17980	0
62	20241010	190800	610520350	17980	17980	17980	17980	1507
63	20241010	190700	610520350	17980	17980	17980	17980	0
64	20241010	190600	610520350	17980	17980	17980	17980	0
65	20241010	190500	610520350	17980	17980	17980	17980	0
66	20241010	190400	610520350	17980	17980	17980	17980	0
67	20241010	190300	610520350	17980	17980	17980	17980	0
68	20241010	190200	610520350	17980	17980	17980	17980	0
69	20241010	190100	610520350	17980	17980	17980	17980	0
70	20241010	190000	610520350	17980	17980	17980	17980	0
71	20241010	185900	610520350	17980	17980	17980	17980	0
72	20241010	185800	610520350	17980	17980	17980	17980	0
73	20241010	185700	610520350	17980	17980	17980	17980	0
74	20241010	185600	610520350	17980	17980	17980	17980	0
75	20241010	185500	610520350	17980	17980	17980	17980	0
76	20241010	185400	610520350	17980	17980	17980	17980	0
77	20241010	185300	610520350	17980	17980	17980	17980	0
78	20241010	185200	610520350	17980	17980	17980	17980	0
79	20241010	185100	610520350	17980	17980	17980	17980	0
80	20241010	185000	610520350	17980	17980	17980	17980	0
81	20241010	184900	610520350	17980	17980	17980	17980	0
82	20241010	184800	610520350	17980	17980	17980	17980	0
83	20241010	184700	610520350	17980	17980	17980	17980	0
84	20241010	184600	610520350	17980	17980	17980	17980	0
85	20241010	184500	610520350	17980	17980	17980	17980	0
86	20241010	184400	610520350	17980	17980	17980	17980	0
87	20241010	184300	610520350	17980	17980	17980	17980	0
88	20241010	184200	610520350	17980	17980	17980	17980	0
89	20241010	184100	610520350	17980	17980	17980	17980	0
90	20241010	184000	610520350	17980	17980	17980	17980	0
91	20241010	183900	610520350	17980	17980	17980	17980	0
92	20241010	183800	610520350	17980	17980	17980	17980	1507
93	20241010	183700	610520350	17980	17980	17980	17980	0
94	20241010	183600	610520350	17980	17980	17980	17980	0
95	20241010	183500	610520350	17980	17980	17980	17980	0
96	20241010	183400	610520350	17980	17980	17980	17980	0
97	20241010	183300	610520350	17980	17980	17980	17980	0
98	20241010	183200	610520350	17980	17980	17980	17980	0
99	20241010	183100	610520350	17980	17980	17980	17980	0
100	20241010	183000	610520350	17980	17980	17980	17980	0
101	20241010	182900	610520350	17980	17980	17980	17980	0
102	20241010	182800	610520350	17980	17980	17980	17980	0
103	20241010	182700	610520350	17980	17980	17980	17980	0
104	20241010	182600	610520350	17980	17980	17980	17980	0
105	20241010	182500	610520350	17980	17980	17980	17980	0
106	20241010	182400	610520350	17980	17980	17980	17980	0
107	20241010	182300	610520350	17980	17980	17980	17980	0
108	20241010	182200	610520350	17980	17980	17980	17980	0
109	20241010	182100	610520350	17980	17980	17980	17980	0
110	20241010	182000	610520350	17980	17980	17980	17980	0
111	20241010	181900	610520350	17980	17980	17980	17980	0
112	20241010	181800	610520350	17980	17980	17980	17980	0
113	20241010	181700	610520350	17980	17980	17980	17980	0
114	20241010	181600	610520350	17980	17980	17980	17980	0
115	20241010	181500	610520350	17980	17980	17980	17980	0
116	20241010	181400	610520350	17980	17980	17980	17980	0
117	20241010	181300	610520350	17980	17980	17980	17980	0
118	20241010	181200	610520350	17980	17980	17980	17980	0
119	20241010	181100	610520350	17980	17980	17980	17980	0
120	20241010	181000	610520350	17980	17980	17980	17980	0
121	20241010	180900	610520350	17980	17980	17980	17980	0
122	20241010	180800	610520350	17980	17980	17980	17980	1507
123	20241010	180700	610520350	17980	17980	17980	17980	0
124	20241010	180600	610520350	17980	17980	17980	17980	0
125	20241010	180500	610520350	17980	17980	17980	17980	0
126	20241010	180400	610520350	17980	17980	17980	17980	0
127	20241010	180300	610520350	17980	17980	17980	17980	0
128	20241010	180200	610520350	17980	17980	17980	17980	0
129	20241010	180100	610520350	17980	17980	17980	17980	0
130	20241010	180000	610520350	17980	17980	17980	17980	0
131	20241010	175900	610520350	17980	17980	17980	17980	0
132	20241010	175800	610520350	17980	17980	17980	17980	0
133	20241010	175700	610520350	17980	17980	17980	17980	0
134	20241010	175600	610520350	17980	17980	17980	17980	0
135	20241010	175500	610520350	17980	17980	17980	17980	0
136	20241010	175400	610520350	17980	17980	17980	17980	0
137	20241010	175300	610520350	17980	17980	17980	17980	0
138	20241010	175200	610520350	17980	17980	17980	17980	0
139	20241010	175100	610520350	17980	17980	17980	17980	0
140	20241010	175000	610520350	17980	17980	17980	17980	0
141	20241010	174900	610520350	17980	17980	17980	17980	0
142	20241010	174800	610520350	17980	17980	17980	17980	0
143	20241010	174700	610520350	17980	17980	17980	17980	0
144	20241010	174600	610520350	17980	17980	17980	17980	0
145	20241010	174500	610520350	17980	17980	17980	17980	0
146	20241010	174400	610520350	17980	17980	17980	17980	0
147	20241010	174300	610520350	17980	17980	17980	17980	0
148	20241010	174200	610520350	17980	17980	17980	17980	0
149	20241010	174100	610520350	17980	17980	17980	17980	0
150	20241010	174000	610520350	17980	17980	17980	17980	0
151	20241010	173900	610520350	17980	17980	17980	17980	0
152	20241010	173800	610520350	17980	17980	17980	17980	1507
153	20241010	173700	610520350	17980	17980	17980	17980	0
154	20241010	173600	610520350	17980	17980	17980	17980	0
155	20241010	173500	610520350	17980	17980	17980	17980	0
156	20241010	173400	610520350	17980	17980	17980	17980	0
157	20241010	173300	610520350	17980	17980	17980	17980	0
158	20241010	173200	610520350	17980	17980	17980	17980	0
159	20241010	173100	610520350	17980	17980	17980	17980	0
160	20241010	173000	610520350	17980	17980	17980	17980	0
161	20241010	172900	610520350	17980	17980	17980	17980	0
162	20241010	172800	610520350	17980	17980	17980	17980	0
163	20241010	172700	610520350	17980	17980	17980	17980	0
164	20241010	172600	610520350	17980	17980	17980	17980	0
165	20241010	172500	610520350	17980	17980	17980	17980	0
166	20241010	172400	610520350	17980	17980	17980	17980	0
167	20241010	172300	610520350	17980	17980	17980	17980	0
168	20241010	172200	610520350	17980	17980	17980	17980	0
169	20241010	172100	610520350	17980	17980	17980	17980	0
170	20241010	172000	610520350	17980	17980	17980	17980	0
171	20241010	171900	610520350	17980	17980	17980	17980	0
172	20241010	171800	610520350	17980	17980	17980	17980	0
173	20241010	171700	610520350	17980	17980	17980	17980	0
174	20241010	171600	610520350	17980	17980	17980	17980	0
175	20241010	171500	610520350	17980	17980	17980	17980	0
176	20241010	171400	610520350	17980	17980	17980	17980	0
177	20241010	171300	610520350	17980	17980	17980	17980	0
178	20241010	171200	610520350	17980	17980	17980	17980	0
179	20241010	171100	610520350	17980	17980	17980	17980	0
180	20241010	171000	610520350	17980	17980	17980	17980	0
181	20241010	170900	610520350	17980	17980	17980	17980	0
182	20241010	170800	610520350	17980	17980	17980	17980	1507
183	20241010	170700	610520350	17980	17980	17980	17980	0
184	20241010	170600	610520350	17980	17980	17980	17980	0
185	20241010	170500	610520350	17980	17980	17980	17980	0
186	20241010	170400	610520350	17980	17980	17980	17980	0
187	20241010	170300	610520350	17980	17980	17980	17980	0
188	20241010	170200	610520350	17980	17980	17980	17980	0
189	20241010	170100	610520350	17980	17980	17980	17980	0
190	20241010	170000	610520350	17980	17980	17980	17980	0
191	20241010	165900	610520350	17980	17980	17980	17980	0
192	20241010	165800	610520350	17980	17980	17980	17980	0
193	20241010	165700	610520350	17980	17980	17980	17980	0
194	20241010	165600	610520350	17980	17980	17980	17980	0
195	20241010	165500	610520350	17980	17980	17980	17980	0
196	20241010	165400	610520350	17980	17980	17980	17980	0
197	20241010	165300	610520350	17980	17980	17980	17980	0
198	20241010	165200	610520350	17980	17980	17980	17980	0
199	20241010	165100	610520350	17980	17980	17980	17980	0
200	20241010	165000	610520350	17980	17980	17980	17980	0
201	20241010	164900	610520350	17980	17980	17980	17980	0
202	20241010	164800	610520350	17980	17980	17980	17980	0
203	20241010	164700	610520350	17980	17980	17980	17980	0
204	20241010	164600	610520350	17980	17980	17980	17980	0
205	20241010	164500	610520350	17980	17980	17980	17980	0
206	20241010	164400	610520350	17980	17980	17980	17980	0
207	20241010	164300	610520350	17980	17980	17980	17980	0
208	20241010	164200	610520350	17980	17980	17980	17980	0
209	20241010	164100	610520350	17980	17980	17980	17980	0
210	20241010	164000	610520350	17980	17980	17980	17980	0
211	20241010	163900	610520350	17980	17980	17980	17980	0
212	20241010	163800	610520350	17980	17980	17980	17980	1507
213	20241010	163700	610520350	17980	17980	17980	17980	0
214	20241010	163600	610520350	17980	17980	17980	17980	0
215	20241010	163500	610520350	17980	17980	17980	17980	0
216	20241010	163400	610520350	17980	17980	17980	17980	0
217	20241010	163300	610520350	17980	17980	17980	17980	0
218	20241010	163200	610520350	17980	17980	17980	17980	0
219	20241010	163100	610520350	17980	17980	17980	17980	0
220	20241010	163000	610520350	17980	17980	17980	17980	0
221	20241010	162900	610520350	17980	17980	17980	17980	0
222	20241010	162800	610520350	17980	17980	17980	17980	0
223	20241010	162700	610520350	17980	17980	17980	17980	0
224	20241010	162600	610520350	17980	17980	17980	17980	0
225	20241010	162500	610520350	17980	17980	17980	17980	0
226	20241010	162400	610520350	17980	17980	17980	17980	0
227	20241010	162300	610520350	17980	17980	17980	17980	0
228	20241010	162200	610520350	17980	17980	17980	17980	0
229	20241010	162100	610520350	17980	17980	17980	17980	0
230	20241010	162000	610520350	17980	17980	17980	17980	0
231	20241010	161900	610520350	17980	17980	17980	17980	0
232	20241010	161800	610520350	17980	17980	17980	17980	0
233	20241010	161700	610520350	17980	17980	17980	17980	0
234	20241010	161600	610520350	17980	17980	17980	17980	0
235	20241010	161500	610520350	17980	17980	17980	17980	0
236	20241010	161400	610520350	17980	17980	17980	17980	0
237	20241010	161300	610520350	17980	17980	17980	17980	0
238	20241010	161200	610520350	17980	17980	17980	17980	0
239	20241010	161100	610520350	17980	17980	17980	17980	0
240	20241010	161000	610520350	17980	17980	17980	17980	0
241	20241010	160900	610520350	17980	17980	17980	17980	0
242	20241010	160800	610520350	17980	17980	17980	17980	1507
243	20241010	160700	610520350	17980	17980	17980	17980	0
244	20241010	160600	610520350	17980	17980	17980	17980	0
245	20241010	160500	610520350	17980	17980	17980	17980	0
246	20241010	160400	610520350	17980	17980	17980	17980	0
247	20241010	160300	610520350	17980	17980	17980	17980	0
248	20241010	160200	610520350	17980	17980	17980	17980	0
249	20241010	160100	610520350	17980	17980	17980	17980	0
250	20241010	160000	610520350	17980	17980	17980	17980	0
251	20241010	155900	610520350	17980	17980	17980	17980	0
252	20241010	155800	610520350	17980	17980	17980	17980	0
253	20241010	155700	610520350	17980	17980	17980	17980	0
254	20241010	155600	610520350	17980	17980	17980	17980	0
255	20241010	155500	610520350	17980	17980	17980	17980	0
256	20241010	155400	610520350	17980	17980	17980	17980	0
257	20241010	155300	610520350	17980	17980	17980	17980	0
258	20241010	155200	610520350	17980	17980	17980	17980	0
259	20241010	155100	610520350	17980	17980	17980	17980	0
260	20241010	155000	610520350	17980	17980	17980	17980	0
261	20241010	154900	610520350	17980	17980	17980	17980	0
262	20241010	154800	610520350	17980	17980	17980	17980	0
263	20241010	154700	610520350	17980	17980	17980	17980	0
264	20241010	154600	610520350	17980	17980	17980	17980	0
265	20241010	154500	610520350	17980	17980	17980	17980	0
266	20241010	154400	610520350	17980	17980	17980	17980	0
267	20241010	154300	610520350	17980	17980	17980	17980	0
268	20241010	154200	610520350	17980	17980	17980	17980	0
269	20241010	154100	610520350	17980	17980	17980	17980	0
270	20241010	154000	610520350	17980	17980	17980	17980	0
271	20241010	153900	610520350	17980	17980	17980	17980	0
272	20241010	153800	610520350	17980	17980	17980	17980	1507
273	20241010	153700	610520350	17980	17980	17980	17980	0
274	20241010	153600	610520350	17980	17980	17980	17980	0
275	20241010	153500	610520350	17980	17980	17980	17980	0
276	20241010	153400	610520350	17980	17980	17980	17980	0
277	20241010	153300	610520350	17980	17980	17980	17980	0
278	20241010	153200	610520350	17980	17980	17980	17980	0
279	20241010	153100	610520350	17980	17980	17980	17980	0
280	20241010	153000	610520350	17980	17980	17980	17980	1507
281	20241010	152900	583424490	17990	17990	17990	17990	0
282	20241010	152800	583424490	17990	17990	17990	17990	0
283	20241010	152700	583424490	17990	17990	17990	17990	0
284	20241010	152600	583424490	17990	17990	17990	17990	0
285	20241010	152500	583424490	17990	17990	17990	17990	0
286	20241010	152400	583424490	17990	17990	17990	17990	0
287	20241010	152300	583424490	17990	17990	17990	17990	0
288	20241010	152200	583424490	17990	17990	17990	17990	0
289	20241010	152100	583424490	17990	17990	17990	17990	0
290	20241010	152000	583424490	17990	17990	17990	17990	0
291	20241010	151900	583424490	17990	18000	18000	17990	93
292	20241010	151800	581751240	18000	17990	18000	17990	70
293	20241010	151700	580491850	18000	17990	18000	17990	135
294	20241010	151600	578063180	17990	17990	18000	17990	385
295	20241010	151500	571137020	17990	18000	18000	17990	18
296	20241010	151400	570813190	18000	18000	18000	17990	4
297	20241010	151300	570741200	18000	18000	18000	17990	56
298	20241010	151200	569733690	17990	18000	18000	17990	14
299	20241010	151100	569481820	17990	17990	17990	17990	50
300	20241010	151000	568582320	18000	18000	18000	17990	766
301	20241010	150900	554799470	18000	18000	18010	17990	1083
302	20241010	150800	535305640	18000	18000	18000	18000	204
303	20241010	150700	531633640	18010	18010	18010	18010	0
304	20241010	150600	531633640	18010	18010	18010	18000	31
305	20241010	150500	531075620	18010	18010	18010	18010	111
306	20241010	150400	529076510	18000	18010	18010	18000	155
307	20241010	150300	526286460	18010	18010	18010	18010	3
308	20241010	150200	526232430	18010	18010	18010	18010	15
309	20241010	150100	525962280	18010	18010	18010	18000	75
310	20241010	150000	524611570	18010	18010	18010	18010	121
311	20241010	145900	522432360	18010	18010	18010	18010	0
312	20241010	145800	522432360	18010	18010	18010	18000	114
313	20241010	145700	520379260	18010	18010	18010	18010	220
314	20241010	145600	516417060	18010	18010	18010	18010	2
315	20241010	145500	516381040	18010	18000	18010	18000	94
316	20241010	145400	514689000	18000	18010	18010	18000	75
317	20241010	145300	513338990	18010	18010	18010	18010	192
318	20241010	145200	509881070	18010	18010	18010	18010	100
319	20241010	145100	508080070	18010	18010	18010	18010	25
320	20241010	145000	507629820	18010	18010	18010	18000	383
321	20241010	144900	500733810	18000	18000	18000	18000	0
322	20241010	144800	500733810	18000	18000	18000	18000	46
323	20241010	144700	499905810	18000	18010	18010	18000	13
324	20241010	144600	499671720	18010	18010	18010	18010	1
325	20241010	144500	499653710	18010	18010	18010	18000	479
326	20241010	144400	491027620	18010	18010	18010	18010	5
327	20241010	144300	490937570	18010	18010	18010	18010	0
328	20241010	144200	490937570	18010	18010	18010	18010	432
329	20241010	144100	483157250	18020	18010	18020	18010	225
330	20241010	144000	479104930	18010	18020	18020	18010	12
331	20241010	143900	478888730	18020	18020	18020	18020	102
332	20241010	143800	477050690	18020	18020	18020	18020	1
333	20241010	143700	477032670	18020	18010	18020	18010	12
334	20241010	143600	476816470	18020	18010	18020	18010	2
335	20241010	143500	476780440	18020	18020	18020	18010	88
336	20241010	143400	475195070	18010	18010	18010	18010	0
337	20241010	143300	475195070	18010	18010	18010	18010	4
338	20241010	143200	475123030	18020	18020	18020	18010	20
339	20241010	143100	474762730	18020	18020	18020	18020	7
340	20241010	143000	474636590	18010	18020	18020	18010	5
341	20241010	142900	474546530	18020	18020	18020	18020	40
342	20241010	142800	473825730	18020	18020	18020	18020	0
343	20241010	142700	473825730	18020	18020	18020	18020	35
344	20241010	142600	473195030	18020	18020	18020	18010	60
345	20241010	142500	472114280	18020	18020	18020	18020	7
346	20241010	142400	471988140	18020	18020	18020	18020	5
347	20241010	142300	471898040	18020	18020	18020	18020	20
348	20241010	142200	471537640	18020	18020	18020	18020	231
349	20241010	142100	467375020	18030	18030	18030	18030	40
350	20241010	142000	466653820	18020	18020	18020	18020	0
351	20241010	141900	466653820	18020	18020	18030	18020	70
352	20241010	141800	465392400	18020	18020	18020	18020	0
353	20241010	141700	465392400	18020	18020	18020	18020	10
354	20241010	141600	465212200	18020	18020	18020	18020	33
355	20241010	141500	464617540	18020	18020	18020	18020	176
356	20241010	141400	461446020	18030	18030	18030	18030	0
357	20241010	141300	461446020	18030	18030	18030	18030	15
358	20241010	141200	461175570	18030	18030	18030	18030	4
359	20241010	141100	461103450	18040	18040	18040	18040	10
360	20241010	141000	460923050	18030	18030	18030	18030	22
361	20241010	140900	460526390	18030	18020	18030	18020	19
362	20241010	140800	460183870	18030	18030	18030	18030	0
363	20241010	140700	460183870	18030	18030	18030	18030	0
364	20241010	140600	460183870	18030	18030	18030	18030	2
365	20241010	140500	460147810	18030	18020	18030	18020	104
366	20241010	140400	458272730	18030	18030	18030	18030	1
367	20241010	140300	458254700	18030	18030	18030	18030	2
368	20241010	140200	458218640	18040	18030	18040	18030	233
369	20241010	140100	454015360	18040	18040	18040	18040	1
370	20241010	140000	453997320	18030	18030	18030	18030	72
371	20241010	135900	452699160	18030	18030	18030	18030	0
372	20241010	135800	452699160	18030	18030	18030	18030	4
373	20241010	135700	452627040	18040	18040	18040	18040	0
374	20241010	135600	452627040	18040	18040	18040	18040	1
375	20241010	135500	452609000	18030	18030	18030	18030	4
376	20241010	135400	452536880	18030	18030	18030	18030	200
377	20241010	135300	448930880	18030	18030	18030	18030	0
378	20241010	135200	448930880	18030	18030	18030	18030	14
379	20241010	135100	448678460	18020	18020	18020	18020	4
380	20241010	135000	448606380	18030	18030	18030	18030	8
381	20241010	134900	448462140	18030	18030	18030	18030	2
382	20241010	134800	448426080	18020	18020	18020	18020	0
383	20241010	134700	448426080	18020	18020	18020	18020	24
384	20241010	134600	447993600	18020	18020	18020	18020	0
385	20241010	134500	447993600	18020	18020	18020	18020	0
386	20241010	134400	447993600	18020	18020	18020	18020	4
387	20241010	134300	447921520	18020	18020	18020	18020	29
388	20241010	134200	447398940	18030	18020	18030	18020	294
389	20241010	134100	442100760	18010	18010	18010	18010	16
390	20241010	134000	441812600	18010	18010	18020	18010	45
391	20241010	133900	441001900	18010	18010	18010	18010	33
392	20241010	133800	440407570	18010	18010	18010	18010	50
393	20241010	133700	439507070	18010	18010	18010	18010	22
394	20241010	133600	439110850	18010	18010	18010	18010	18
395	20241010	133500	438786670	18010	18010	18010	18010	47
396	20241010	133400	437940200	18010	18010	18010	18010	21
397	20241010	133300	437561990	18010	18010	18010	18010	23
398	20241010	133200	437147760	18010	18010	18010	18010	216
399	20241010	133100	433257600	18010	18010	18010	18010	50
400	20241010	133000	432357100	18010	18010	18010	18010	21
401	20241010	132900	431978890	18010	18010	18010	18010	4
402	20241010	132800	431906850	18010	18010	18010	18010	68
403	20241010	132700	430682170	18010	18010	18010	18010	0
404	20241010	132600	430682170	18010	18010	18010	18010	4
405	20241010	132500	430610130	18020	18020	18020	18020	9
406	20241010	132400	430447950	18010	18010	18010	18010	0
407	20241010	132300	430447950	18010	18010	18010	18000	295
408	20241010	132200	425135210	18010	18010	18010	18000	116
409	20241010	132100	423046210	18000	18000	18000	18000	118
410	20241010	132000	420922210	18000	18000	18000	18000	76
411	20241010	131900	419554210	18020	18020	18020	18020	5
412	20241010	131800	419464110	18000	18000	18000	18000	16
413	20241010	131700	419176110	18010	18010	18010	18010	450
414	20241010	131600	411071610	18010	18010	18010	18010	21
415	20241010	131500	410693400	18010	18010	18010	18010	16
416	20241010	131400	410405240	18010	18010	18010	18010	10
417	20241010	131300	410225140	18010	18010	18010	18010	0
418	20241010	131200	410225140	18010	18010	18010	18010	0
419	20241010	131100	410225140	18010	18020	18020	18010	120
420	20241010	131000	408062940	18010	18010	18010	18010	0
421	20241010	130900	408062940	18010	18000	18010	18000	63
422	20241010	130800	406928350	18010	18010	18010	18010	298
423	20241010	130700	401561370	18010	18010	18010	18010	15
424	20241010	130600	401291220	18010	18010	18010	18010	25
425	20241010	130500	400840970	18010	18010	18010	18010	4
426	20241010	130400	400768930	18020	18020	18020	18020	1
427	20241010	130300	400750910	18010	18010	18010	18010	0
428	20241010	130200	400750910	18010	18010	18010	18010	254
429	20241010	130100	396176370	18020	18010	18020	18010	18
430	20241010	130000	395852110	18020	18020	18020	18020	1
431	20241010	125900	395834090	18010	18020	18020	18010	204
432	20241010	125800	392160010	18010	18020	18020	18010	15
433	20241010	125700	391889760	18010	18010	18010	18010	0
434	20241010	125600	391889760	18010	18010	18010	18010	0
435	20241010	125500	391889760	18010	18010	18010	18010	104
436	20241010	125400	390016720	18020	18010	18020	18010	46
437	20241010	125300	389188250	18010	18010	18010	18010	0
438	20241010	125200	389188250	18010	18010	18010	18010	5
439	20241010	125100	389098200	18010	18020	18020	18010	83
440	20241010	125000	387602580	18020	18020	18020	18020	0
441	20241010	124900	387602580	18020	18020	18020	18020	120
442	20241010	124800	385440180	18010	18010	18010	18010	4
443	20241010	124700	385368140	18020	18020	18020	18010	46
444	20241010	124600	384539390	18020	18020	18020	18020	0
445	20241010	124500	384539390	18020	18020	18020	18020	0
446	20241010	124400	384539390	18020	18010	18020	18010	9
447	20241010	124300	384377250	18020	18020	18020	18020	0
448	20241010	124200	384377250	18020	18020	18020	18020	1
449	20241010	124100	384359230	18020	18010	18020	18010	12
450	20241010	124000	384143030	18010	18010	18010	18010	0
451	20241010	123900	384143030	18010	18010	18010	18010	41
452	20241010	123800	383404620	18010	18010	18010	18010	48
453	20241010	123700	382540140	18010	18010	18010	18010	4
454	20241010	123600	382468100	18010	18010	18010	18010	17
455	20241010	123500	382161930	18010	18010	18010	18010	50
456	20241010	123400	381261430	18010	18010	18010	18010	4
457	20241010	123300	381189390	18010	18020	18020	18010	20
458	20241010	123200	380829140	18020	18020	18020	18020	10
459	20241010	123100	380648940	18010	18010	18020	18010	218
460	20241010	123000	376722750	18020	18010	18020	18010	6
461	20241010	122900	376614670	18010	18010	18010	18010	48
462	20241010	122800	375750190	18020	18010	18020	18010	87
463	20241010	122700	374183310	18010	18010	18010	18010	188
464	20241010	122600	370797430	18010	18010	18010	18010	16
465	20241010	122500	370509270	18020	18030	18030	18020	48
466	20241010	122400	369644240	18010	18020	18020	18010	17
467	20241010	122300	369338060	18010	18010	18020	18010	39
468	20241010	122200	368635630	18010	18010	18010	18010	18
469	20241010	122100	368311450	18010	18030	18030	18010	17
470	20241010	122000	368005260	18010	18010	18010	18010	34
471	20241010	121900	367392920	18010	18010	18010	18010	16
472	20241010	121800	367104760	18010	18020	18030	18010	40
473	20241010	121700	366384310	18020	18020	18020	18020	18
474	20241010	121600	366059950	18030	18030	18030	18030	3
475	20241010	121500	366005860	18040	18040	18040	18040	1
476	20241010	121400	365987820	18040	18010	18040	18010	795
477	20241010	121300	351659880	18010	18020	18020	18010	17
478	20241010	121200	351353690	18010	18010	18010	18010	37
479	20241010	121100	350687320	18020	18020	18020	18020	256
480	20241010	121000	346074200	18020	18020	18020	18020	18
481	20241010	120900	345749840	18020	18030	18040	18020	24
482	20241010	120800	345317270	18030	18030	18030	18030	100
483	20241010	120700	343514270	18030	18030	18030	18030	16
484	20241010	120600	343225790	18040	18040	18040	18040	5
485	20241010	120500	343135590	18040	18040	18040	18040	4
486	20241010	120400	343063430	18040	18040	18040	18040	0
487	20241010	120300	343063430	18040	18040	18040	18040	16
488	20241010	120200	342774790	18040	18040	18040	18040	0
489	20241010	120100	342774790	18040	18040	18040	18040	1
490	20241010	120000	342756750	18040	18040	18040	18040	7
491	20241010	115900	342630470	18040	18040	18040	18040	2
492	20241010	115800	342594390	18040	18040	18040	18040	9
493	20241010	115700	342432030	18040	18040	18040	18040	1
494	20241010	115600	342413990	18030	18030	18030	18030	0
495	20241010	115500	342413990	18030	18030	18030	18030	4
496	20241010	115400	342341870	18030	18030	18030	18030	0
497	20241010	115300	342341870	18030	18030	18030	18030	0
498	20241010	115200	342341870	18030	18030	18030	18030	0
499	20241010	115100	342341870	18030	18040	18040	18030	11
500	20241010	115000	342143530	18050	18040	18050	18040	3
501	20241010	114900	342089400	18040	18050	18050	18040	10
502	20241010	114800	341908980	18050	18040	18050	18040	6
503	20241010	114700	341800730	18050	18050	18050	18050	2
504	20241010	114600	341764630	18050	18050	18050	18050	0
505	20241010	114500	341764630	18050	18050	18050	18050	1
506	20241010	114400	341746580	18060	18060	18060	18060	2
507	20241010	114300	341710460	18060	18060	18060	18060	0
508	20241010	114200	341710460	18060	18060	18060	18060	1
509	20241010	114100	341692400	18030	18040	18080	18030	68
510	20241010	114000	340465630	18050	18040	18050	18030	993
511	20241010	113900	322550610	18030	18030	18030	18030	4
512	20241010	113800	322478490	18020	18020	18020	18020	0
513	20241010	113700	322478490	18020	18020	18020	18020	0
514	20241010	113600	322478490	18020	18040	18040	18020	11
515	20241010	113500	322280230	18040	18040	18040	18040	0
516	20241010	113400	322280230	18040	18030	18040	18030	12
517	20241010	113300	322063790	18020	18020	18020	18020	0
518	20241010	113200	322063790	18020	18020	18020	18020	23
519	20241010	113100	321649330	18020	18020	18020	18020	0
520	20241010	113000	321649330	18020	18030	18030	18020	14
521	20241010	112900	321396980	18030	18030	18030	18030	0
522	20241010	112800	321396980	18030	18030	18030	18030	49
523	20241010	112700	320513510	18030	18020	18030	18020	5
524	20241010	112600	320423400	18020	18020	18020	18020	115
525	20241010	112500	318351100	18010	18010	18010	18010	0
526	20241010	112400	318351100	18010	18010	18010	18010	16
527	20241010	112300	318062940	18010	18010	18010	18010	39
528	20241010	112200	317360550	18010	18010	18010	18010	0
529	20241010	112100	317360550	18010	18010	18010	18010	16
530	20241010	112000	317072390	18020	18030	18030	18020	18
531	20241010	111900	316747950	18020	18020	18020	18020	0
532	20241010	111800	316747950	18020	18020	18020	18020	0
533	20241010	111700	316747950	18020	18010	18020	18010	117
534	20241010	111600	314639780	18010	18010	18010	18010	20
535	20241010	111500	314279580	18010	18010	18010	18010	31
536	20241010	111400	313721270	18010	18010	18010	18010	0
537	20241010	111300	313721270	18010	18000	18010	18000	105
538	20241010	111200	311830270	18010	18000	18010	18000	27
539	20241010	111100	311344180	18000	18010	18010	18000	17
540	20241010	111000	311038170	18000	18000	18000	18000	16
541	20241010	110900	310750170	18000	18000	18000	18000	22
542	20241010	110800	310354170	18000	18010	18010	18000	64
543	20241010	110700	309201990	18010	18020	18020	18010	23
544	20241010	110600	308787690	18020	18010	18020	18010	5
545	20241010	110500	308697630	18020	18020	18020	18020	1
546	20241010	110400	308679610	18020	18020	18020	18020	9
547	20241010	110300	308517430	18020	18020	18020	18020	0
548	20241010	110200	308517430	18020	18020	18020	18020	5
549	20241010	110100	308427330	18020	18020	18020	18020	0
550	20241010	110000	308427330	18020	18010	18020	18010	12
551	20241010	105900	308211130	18020	18020	18020	18020	0
552	20241010	105800	308211130	18020	18020	18020	18020	0
553	20241010	105700	308211130	18020	18020	18020	18020	0
554	20241010	105600	308211130	18020	18010	18020	18010	7
555	20241010	105500	308085020	18000	18000	18000	18000	1
556	20241010	105400	308067020	18000	18000	18000	18000	100
557	20241010	105300	306267020	18010	18010	18010	18010	64
558	20241010	105200	305114380	18000	17990	18000	17990	133
559	20241010	105100	302720560	17990	17990	17990	17990	4
560	20241010	105000	302648600	18000	18010	18010	18000	46
561	20241010	104900	301820520	18010	18010	18010	18010	2
562	20241010	104800	301784500	18010	18010	18010	18000	95
563	20241010	104700	300073590	18010	18010	18010	18000	197
564	20241010	104600	296527450	18010	18010	18010	18010	0
565	20241010	104500	296527450	18010	18000	18010	18000	417
566	20241010	104400	289021370	18000	18000	18010	18000	138
567	20241010	104300	286537360	18010	18010	18010	18010	0
568	20241010	104200	286537360	18010	18010	18010	18010	11
569	20241010	104100	286339250	18000	18010	18010	18000	400
570	20241010	104000	279136920	18020	18020	18020	18020	1
571	20241010	103900	279118900	18020	18020	18020	18020	0
572	20241010	103800	279118900	18020	18020	18020	18020	25
573	20241010	103700	278668400	18010	18010	18010	18010	63
574	20241010	103600	277533770	18020	18010	18020	18010	42
575	20241010	103500	276777240	18030	18020	18030	18020	6
576	20241010	103400	276669100	18030	18030	18030	18030	0
577	20241010	103300	276669100	18030	18020	18030	18020	75
578	20241010	103200	275317500	18020	18020	18020	18020	69
579	20241010	103100	274074120	18020	18030	18030	18020	40
580	20241010	103000	273353020	18030	18030	18030	18030	4
581	20241010	102900	273280900	18040	18040	18040	18040	4
582	20241010	102800	273208740	18040	18030	18040	18030	49
583	20241010	102700	272324950	18040	18040	18040	18040	1
584	20241010	102600	272306910	18050	18040	18050	18040	2
585	20241010	102500	272270820	18030	18030	18030	18030	1
586	20241010	102400	272252790	18030	18030	18030	18030	0
587	20241010	102300	272252790	18030	18020	18030	18020	33
588	20241010	102200	271658040	18030	18030	18030	18020	6
589	20241010	102100	271549890	18020	18020	18020	18020	16
590	20241010	102000	271261570	18020	18030	18030	18020	120
591	20241010	101900	269099090	18020	18030	18030	18020	16
592	20241010	101800	268810760	18020	18020	18020	18020	15
593	20241010	101700	268540460	18020	18020	18020	18020	16
594	20241010	101600	268252140	18020	18020	18020	18020	4
595	20241010	101500	268180060	18020	18020	18020	18020	22
596	20241010	101400	267783620	18010	18010	18010	18010	18
597	20241010	101300	267459440	18010	18010	18010	18010	17
598	20241010	101200	267153270	18030	18010	18030	18010	22
599	20241010	101100	266756930	18000	18000	18000	18000	18
600	20241010	101000	266432930	18040	18000	18040	18000	18
601	20241010	100900	266108890	18000	18030	18030	18000	28
602	20241010	100800	265604500	18030	18030	18030	18030	40
603	20241010	100700	264883300	18030	18000	18030	18000	34
604	20241010	100600	264270760	18010	18030	18030	18010	8
605	20241010	100500	264126660	18000	18000	18010	18000	33
606	20241010	100400	263532640	18040	18000	18040	18000	20
607	20241010	100300	263172520	18000	18010	18010	18000	20
608	20241010	100200	262812480	18010	18010	18010	18010	17
609	20241010	100100	262506310	18040	18010	18040	18000	45
610	20241010	100000	261695760	18020	18010	18030	18000	24
611	20241010	095900	261263630	18000	18000	18000	18000	4
612	20241010	095800	261191630	18000	18000	18000	18000	51
613	20241010	095700	260273630	17990	17990	17990	17980	506
614	20241010	095600	251170850	17990	17990	17990	17990	255
615	20241010	095500	246583400	17990	18000	18000	17990	1969
616	20241010	095400	211145190	18020	18000	18020	18000	109
617	20241010	095300	209183000	18000	18010	18010	18000	229
618	20241010	095200	205058880	18020	18010	18020	18010	5
619	20241010	095100	204968820	18020	18010	18020	18010	47
620	20241010	095000	204122070	18010	18010	18010	18010	33
621	20241010	094900	203527740	18010	18010	18010	18010	16
622	20241010	094800	203239580	18010	18010	18010	18010	0
623	20241010	094700	203239580	18010	18010	18010	18010	323
624	20241010	094600	197422350	18010	18000	18010	18000	122
625	20241010	094500	195225420	18010	18010	18020	18010	29
626	20241010	094400	194703120	18010	18010	18020	18010	232
627	20241010	094300	190524720	18010	18010	18010	18010	32
628	20241010	094200	189948400	18010	18020	18020	18010	187
629	20241010	094100	186580440	18020	18030	18050	18020	44
630	20241010	094000	185787060	18060	18060	18060	18060	2
631	20241010	093900	185750940	18040	18040	18040	18040	8
632	20241010	093800	185606620	18050	18060	18070	18050	289
633	20241010	093700	180389990	18070	18070	18070	18050	35
634	20241010	093600	179757840	18070	18070	18070	18050	67
635	20241010	093500	178547950	18040	18080	18080	18040	33
636	20241010	093400	177951900	18030	18050	18080	18030	118
637	20241010	093300	175821990	18050	18030	18050	18030	478
638	20241010	093200	167195880	18020	18020	18020	18010	51
639	20241010	093100	166277010	18020	18020	18020	18020	20
640	20241010	093000	165916610	18040	18040	18040	18040	25
641	20241010	092900	165465610	18040	18040	18040	18040	1
642	20241010	092800	165447570	18010	18000	18010	17990	391
643	20241010	092700	158408540	18000	17990	18000	17990	196
644	20241010	092600	154882270	17990	18010	18010	17990	224
645	20241010	092500	150850580	18000	18010	18020	18000	292
646	20241010	092400	145594400	18000	18000	18000	18000	0
647	20241010	092300	145594400	18000	18060	18060	18000	2486
648	20241010	092200	100790980	18070	18060	18070	18050	460
649	20241010	092100	92483640	18060	18080	18080	18060	312
650	20241010	092000	86845890	18090	18080	18090	18070	113
651	20241010	091900	84803950	18060	18100	18100	18060	562
652	20241010	091800	74645920	18080	18080	18100	18080	383
653	20241010	091700	67721240	18080	18120	18120	18070	1594
654	20241010	091600	38870590	18130	18150	18150	18120	666
655	20241010	091500	26789980	18150	18150	18150	18150	0
656	20241010	091400	26789980	18150	18170	18190	18150	298
657	20241010	091300	21378370	18180	18200	18230	18180	212
658	20241010	091200	17522830	18200	18200	18200	18200	0
659	20241010	091100	17522830	18200	18200	18200	18200	10
660	20241010	091000	17340830	18190	18210	18210	18190	21
661	20241010	090900	16958780	18250	18250	18250	18250	14
662	20241010	090800	16703280	18250	18190	18250	18190	13
663	20241010	090700	16466330	18190	18190	18190	18190	4
664	20241010	090600	16393570	18270	18240	18270	18240	109
665	20241010	090500	14405170	18180	18250	18250	18180	43
666	20241010	090400	13620490	18160	18160	18160	18160	0
667	20241010	090300	13620490	18160	18140	18160	18140	62
668	20241010	090200	12495770	18140	18160	18160	18140	29
669	20241010	090100	11969600	18280	18160	18280	18160	17
670	20241010	090000	11658980	18270	18150	18270	18150	642