KissMeData/097520/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200900	397579250	18030	18030	18030	18030	856
3	20241015	200800	397579250	18030	18030	18030	18030	0
4	20241015	200700	397579250	18030	18030	18030	18030	0
5	20241015	200600	397579250	18030	18030	18030	18030	0
6	20241015	200500	397579250	18030	18030	18030	18030	0
7	20241015	200400	397579250	18030	18030	18030	18030	0
8	20241015	200300	397579250	18030	18030	18030	18030	0
9	20241015	200200	397579250	18030	18030	18030	18030	0
10	20241015	200100	397579250	18030	18030	18030	18030	0
11	20241015	200000	397579250	18030	18030	18030	18030	0
12	20241015	195900	397579250	18030	18030	18030	18030	0
13	20241015	195800	397579250	18030	18030	18030	18030	0
14	20241015	195700	397579250	18030	18030	18030	18030	0
15	20241015	195600	397579250	18030	18030	18030	18030	0
16	20241015	195500	397579250	18030	18030	18030	18030	0
17	20241015	195400	397579250	18030	18030	18030	18030	0
18	20241015	195300	397579250	18030	18030	18030	18030	0
19	20241015	195200	397579250	18030	18030	18030	18030	0
20	20241015	195100	397579250	18030	18030	18030	18030	0
21	20241015	195000	397579250	18030	18030	18030	18030	0
22	20241015	194900	397579250	18030	18030	18030	18030	0
23	20241015	194800	397579250	18030	18030	18030	18030	0
24	20241015	194700	397579250	18030	18030	18030	18030	0
25	20241015	194600	397579250	18030	18030	18030	18030	0
26	20241015	194500	397579250	18030	18030	18030	18030	0
27	20241015	194400	397579250	18030	18030	18030	18030	0
28	20241015	194300	397579250	18030	18030	18030	18030	0
29	20241015	194200	397579250	18030	18030	18030	18030	0
30	20241015	194100	397579250	18030	18030	18030	18030	0
31	20241015	194000	397579250	18030	18030	18030	18030	0
32	20241015	193900	397579250	18030	18030	18030	18030	856
33	20241015	193800	397579250	18030	18030	18030	18030	0
34	20241015	193700	397579250	18030	18030	18030	18030	0
35	20241015	193600	397579250	18030	18030	18030	18030	0
36	20241015	193500	397579250	18030	18030	18030	18030	0
37	20241015	193400	397579250	18030	18030	18030	18030	0
38	20241015	193300	397579250	18030	18030	18030	18030	0
39	20241015	193200	397579250	18030	18030	18030	18030	0
40	20241015	193100	397579250	18030	18030	18030	18030	0
41	20241015	193000	397579250	18030	18030	18030	18030	0
42	20241015	192900	397579250	18030	18030	18030	18030	0
43	20241015	192800	397579250	18030	18030	18030	18030	0
44	20241015	192700	397579250	18030	18030	18030	18030	0
45	20241015	192600	397579250	18030	18030	18030	18030	0
46	20241015	192500	397579250	18030	18030	18030	18030	0
47	20241015	192400	397579250	18030	18030	18030	18030	0
48	20241015	192300	397579250	18030	18030	18030	18030	0
49	20241015	192200	397579250	18030	18030	18030	18030	0
50	20241015	192100	397579250	18030	18030	18030	18030	0
51	20241015	192000	397579250	18030	18030	18030	18030	0
52	20241015	191900	397579250	18030	18030	18030	18030	0
53	20241015	191800	397579250	18030	18030	18030	18030	0
54	20241015	191700	397579250	18030	18030	18030	18030	0
55	20241015	191600	397579250	18030	18030	18030	18030	0
56	20241015	191500	397579250	18030	18030	18030	18030	0
57	20241015	191400	397579250	18030	18030	18030	18030	0
58	20241015	191300	397579250	18030	18030	18030	18030	0
59	20241015	191200	397579250	18030	18030	18030	18030	0
60	20241015	191100	397579250	18030	18030	18030	18030	0
61	20241015	191000	397579250	18030	18030	18030	18030	0
62	20241015	190900	397579250	18030	18030	18030	18030	856
63	20241015	190800	397579250	18030	18030	18030	18030	0
64	20241015	190700	397579250	18030	18030	18030	18030	0
65	20241015	190600	397579250	18030	18030	18030	18030	0
66	20241015	190500	397579250	18030	18030	18030	18030	0
67	20241015	190400	397579250	18030	18030	18030	18030	0
68	20241015	190300	397579250	18030	18030	18030	18030	0
69	20241015	190200	397579250	18030	18030	18030	18030	0
70	20241015	190100	397579250	18030	18030	18030	18030	0
71	20241015	190000	397579250	18030	18030	18030	18030	0
72	20241015	185900	397579250	18030	18030	18030	18030	0
73	20241015	185800	397579250	18030	18030	18030	18030	0
74	20241015	185700	397579250	18030	18030	18030	18030	0
75	20241015	185600	397579250	18030	18030	18030	18030	0
76	20241015	185500	397579250	18030	18030	18030	18030	0
77	20241015	185400	397579250	18030	18030	18030	18030	0
78	20241015	185300	397579250	18030	18030	18030	18030	0
79	20241015	185200	397579250	18030	18030	18030	18030	0
80	20241015	185100	397579250	18030	18030	18030	18030	0
81	20241015	185000	397579250	18030	18030	18030	18030	0
82	20241015	184900	397579250	18030	18030	18030	18030	0
83	20241015	184800	397579250	18030	18030	18030	18030	0
84	20241015	184700	397579250	18030	18030	18030	18030	0
85	20241015	184600	397579250	18030	18030	18030	18030	0
86	20241015	184500	397579250	18030	18030	18030	18030	0
87	20241015	184400	397579250	18030	18030	18030	18030	0
88	20241015	184300	397579250	18030	18030	18030	18030	0
89	20241015	184200	397579250	18030	18030	18030	18030	0
90	20241015	184100	397579250	18030	18030	18030	18030	0
91	20241015	184000	397579250	18030	18030	18030	18030	0
92	20241015	183900	397579250	18030	18030	18030	18030	856
93	20241015	183800	397579250	18030	18030	18030	18030	0
94	20241015	183700	397579250	18030	18030	18030	18030	0
95	20241015	183600	397579250	18030	18030	18030	18030	0
96	20241015	183500	397579250	18030	18030	18030	18030	0
97	20241015	183400	397579250	18030	18030	18030	18030	0
98	20241015	183300	397579250	18030	18030	18030	18030	0
99	20241015	183200	397579250	18030	18030	18030	18030	0
100	20241015	183100	397579250	18030	18030	18030	18030	0
101	20241015	183000	397579250	18030	18030	18030	18030	0
102	20241015	182900	397579250	18030	18030	18030	18030	0
103	20241015	182800	397579250	18030	18030	18030	18030	0
104	20241015	182700	397579250	18030	18030	18030	18030	0
105	20241015	182600	397579250	18030	18030	18030	18030	0
106	20241015	182500	397579250	18030	18030	18030	18030	0
107	20241015	182400	397579250	18030	18030	18030	18030	0
108	20241015	182300	397579250	18030	18030	18030	18030	0
109	20241015	182200	397579250	18030	18030	18030	18030	0
110	20241015	182100	397579250	18030	18030	18030	18030	0
111	20241015	182000	397579250	18030	18030	18030	18030	0
112	20241015	181900	397579250	18030	18030	18030	18030	0
113	20241015	181800	397579250	18030	18030	18030	18030	0
114	20241015	181700	397579250	18030	18030	18030	18030	0
115	20241015	181600	397579250	18030	18030	18030	18030	0
116	20241015	181500	397579250	18030	18030	18030	18030	0
117	20241015	181400	397579250	18030	18030	18030	18030	0
118	20241015	181300	397579250	18030	18030	18030	18030	0
119	20241015	181200	397579250	18030	18030	18030	18030	0
120	20241015	181100	397579250	18030	18030	18030	18030	0
121	20241015	181000	397579250	18030	18030	18030	18030	0
122	20241015	180900	397579250	18030	18030	18030	18030	856
123	20241015	180800	397579250	18030	18030	18030	18030	0
124	20241015	180700	397579250	18030	18030	18030	18030	0
125	20241015	180600	397579250	18030	18030	18030	18030	0
126	20241015	180500	397579250	18030	18030	18030	18030	0
127	20241015	180400	397579250	18030	18030	18030	18030	0
128	20241015	180300	397579250	18030	18030	18030	18030	0
129	20241015	180200	397579250	18030	18030	18030	18030	0
130	20241015	180100	397579250	18030	18030	18030	18030	0
131	20241015	180000	397579250	18030	18030	18030	18030	0
132	20241015	175900	397579250	18030	18030	18030	18030	0
133	20241015	175800	397579250	18030	18030	18030	18030	0
134	20241015	175700	397579250	18030	18030	18030	18030	0
135	20241015	175600	397579250	18030	18030	18030	18030	0
136	20241015	175500	397579250	18030	18030	18030	18030	0
137	20241015	175400	397579250	18030	18030	18030	18030	0
138	20241015	175300	397579250	18030	18030	18030	18030	0
139	20241015	175200	397579250	18030	18030	18030	18030	0
140	20241015	175100	397579250	18030	18030	18030	18030	0
141	20241015	175000	397579250	18030	18030	18030	18030	0
142	20241015	174900	397579250	18030	18030	18030	18030	0
143	20241015	174800	397579250	18030	18030	18030	18030	0
144	20241015	174700	397579250	18030	18030	18030	18030	0
145	20241015	174600	397579250	18030	18030	18030	18030	0
146	20241015	174500	397579250	18030	18030	18030	18030	0
147	20241015	174400	397579250	18030	18030	18030	18030	0
148	20241015	174300	397579250	18030	18030	18030	18030	0
149	20241015	174200	397579250	18030	18030	18030	18030	0
150	20241015	174100	397579250	18030	18030	18030	18030	0
151	20241015	174000	397579250	18030	18030	18030	18030	0
152	20241015	173900	397579250	18030	18030	18030	18030	856
153	20241015	173800	397579250	18030	18030	18030	18030	0
154	20241015	173700	397579250	18030	18030	18030	18030	0
155	20241015	173600	397579250	18030	18030	18030	18030	0
156	20241015	173500	397579250	18030	18030	18030	18030	0
157	20241015	173400	397579250	18030	18030	18030	18030	0
158	20241015	173300	397579250	18030	18030	18030	18030	0
159	20241015	173200	397579250	18030	18030	18030	18030	0
160	20241015	173100	397579250	18030	18030	18030	18030	0
161	20241015	173000	397579250	18030	18030	18030	18030	0
162	20241015	172900	397579250	18030	18030	18030	18030	0
163	20241015	172800	397579250	18030	18030	18030	18030	0
164	20241015	172700	397579250	18030	18030	18030	18030	0
165	20241015	172600	397579250	18030	18030	18030	18030	0
166	20241015	172500	397579250	18030	18030	18030	18030	0
167	20241015	172400	397579250	18030	18030	18030	18030	0
168	20241015	172300	397579250	18030	18030	18030	18030	0
169	20241015	172200	397579250	18030	18030	18030	18030	0
170	20241015	172100	397579250	18030	18030	18030	18030	0
171	20241015	172000	397579250	18030	18030	18030	18030	0
172	20241015	171900	397579250	18030	18030	18030	18030	0
173	20241015	171800	397579250	18030	18030	18030	18030	0
174	20241015	171700	397579250	18030	18030	18030	18030	0
175	20241015	171600	397579250	18030	18030	18030	18030	0
176	20241015	171500	397579250	18030	18030	18030	18030	0
177	20241015	171400	397579250	18030	18030	18030	18030	0
178	20241015	171300	397579250	18030	18030	18030	18030	0
179	20241015	171200	397579250	18030	18030	18030	18030	0
180	20241015	171100	397579250	18030	18030	18030	18030	0
181	20241015	171000	397579250	18030	18030	18030	18030	0
182	20241015	170900	397579250	18030	18030	18030	18030	856
183	20241015	170800	397579250	18030	18030	18030	18030	0
184	20241015	170700	397579250	18030	18030	18030	18030	0
185	20241015	170600	397579250	18030	18030	18030	18030	0
186	20241015	170500	397579250	18030	18030	18030	18030	0
187	20241015	170400	397579250	18030	18030	18030	18030	0
188	20241015	170300	397579250	18030	18030	18030	18030	0
189	20241015	170200	397579250	18030	18030	18030	18030	0
190	20241015	170100	397579250	18030	18030	18030	18030	0
191	20241015	170000	397579250	18030	18030	18030	18030	0
192	20241015	165900	397579250	18030	18030	18030	18030	0
193	20241015	165800	397579250	18030	18030	18030	18030	0
194	20241015	165700	397579250	18030	18030	18030	18030	0
195	20241015	165600	397579250	18030	18030	18030	18030	0
196	20241015	165500	397579250	18030	18030	18030	18030	0
197	20241015	165400	397579250	18030	18030	18030	18030	0
198	20241015	165300	397579250	18030	18030	18030	18030	0
199	20241015	165200	397579250	18030	18030	18030	18030	0
200	20241015	165100	397579250	18030	18030	18030	18030	0
201	20241015	165000	397579250	18030	18030	18030	18030	0
202	20241015	164900	397579250	18030	18030	18030	18030	0
203	20241015	164800	397579250	18030	18030	18030	18030	0
204	20241015	164700	397579250	18030	18030	18030	18030	0
205	20241015	164600	397579250	18030	18030	18030	18030	0
206	20241015	164500	397579250	18030	18030	18030	18030	0
207	20241015	164400	397579250	18030	18030	18030	18030	0
208	20241015	164300	397579250	18030	18030	18030	18030	0
209	20241015	164200	397579250	18030	18030	18030	18030	0
210	20241015	164100	397579250	18030	18030	18030	18030	0
211	20241015	164000	397579250	18030	18030	18030	18030	0
212	20241015	163900	397579250	18030	18030	18030	18030	856
213	20241015	163800	397579250	18030	18030	18030	18030	0
214	20241015	163700	397579250	18030	18030	18030	18030	0
215	20241015	163600	397579250	18030	18030	18030	18030	0
216	20241015	163500	397579250	18030	18030	18030	18030	0
217	20241015	163400	397579250	18030	18030	18030	18030	0
218	20241015	163300	397579250	18030	18030	18030	18030	0
219	20241015	163200	397579250	18030	18030	18030	18030	0
220	20241015	163100	397579250	18030	18030	18030	18030	0
221	20241015	163000	397579250	18030	18030	18030	18030	0
222	20241015	162900	397579250	18030	18030	18030	18030	0
223	20241015	162800	397579250	18030	18030	18030	18030	0
224	20241015	162700	397579250	18030	18030	18030	18030	0
225	20241015	162600	397579250	18030	18030	18030	18030	0
226	20241015	162500	397579250	18030	18030	18030	18030	0
227	20241015	162400	397579250	18030	18030	18030	18030	0
228	20241015	162300	397579250	18030	18030	18030	18030	0
229	20241015	162200	397579250	18030	18030	18030	18030	0
230	20241015	162100	397579250	18030	18030	18030	18030	0
231	20241015	162000	397579250	18030	18030	18030	18030	0
232	20241015	161900	397579250	18030	18030	18030	18030	0
233	20241015	161800	397579250	18030	18030	18030	18030	0
234	20241015	161700	397579250	18030	18030	18030	18030	0
235	20241015	161600	397579250	18030	18030	18030	18030	0
236	20241015	161500	397579250	18030	18030	18030	18030	0
237	20241015	161400	397579250	18030	18030	18030	18030	0
238	20241015	161300	397579250	18030	18030	18030	18030	0
239	20241015	161200	397579250	18030	18030	18030	18030	0
240	20241015	161100	397579250	18030	18030	18030	18030	0
241	20241015	161000	397579250	18030	18030	18030	18030	0
242	20241015	160900	397579250	18030	18030	18030	18030	856
243	20241015	160800	397579250	18030	18030	18030	18030	0
244	20241015	160700	397579250	18030	18030	18030	18030	0
245	20241015	160600	397579250	18030	18030	18030	18030	0
246	20241015	160500	397579250	18030	18030	18030	18030	0
247	20241015	160400	397579250	18030	18030	18030	18030	0
248	20241015	160300	397579250	18030	18030	18030	18030	0
249	20241015	160200	397579250	18030	18030	18030	18030	0
250	20241015	160100	397579250	18030	18030	18030	18030	0
251	20241015	160000	397579250	18030	18030	18030	18030	0
252	20241015	155900	397579250	18030	18030	18030	18030	0
253	20241015	155800	397579250	18030	18030	18030	18030	0
254	20241015	155700	397579250	18030	18030	18030	18030	0
255	20241015	155600	397579250	18030	18030	18030	18030	0
256	20241015	155500	397579250	18030	18030	18030	18030	0
257	20241015	155400	397579250	18030	18030	18030	18030	0
258	20241015	155300	397579250	18030	18030	18030	18030	0
259	20241015	155200	397579250	18030	18030	18030	18030	0
260	20241015	155100	397579250	18030	18030	18030	18030	0
261	20241015	155000	397579250	18030	18030	18030	18030	0
262	20241015	154900	397579250	18030	18030	18030	18030	0
263	20241015	154800	397579250	18030	18030	18030	18030	0
264	20241015	154700	397579250	18030	18030	18030	18030	0
265	20241015	154600	397579250	18030	18030	18030	18030	0
266	20241015	154500	397579250	18030	18030	18030	18030	0
267	20241015	154400	397579250	18030	18030	18030	18030	0
268	20241015	154300	397579250	18030	18030	18030	18030	0
269	20241015	154200	397579250	18030	18030	18030	18030	0
270	20241015	154100	397579250	18030	18030	18030	18030	0
271	20241015	154000	397579250	18030	18030	18030	18030	0
272	20241015	153900	397579250	18030	18030	18030	18030	856
273	20241015	153800	397579250	18030	18030	18030	18030	0
274	20241015	153700	397579250	18030	18030	18030	18030	0
275	20241015	153600	397579250	18030	18030	18030	18030	0
276	20241015	153500	397579250	18030	18030	18030	18030	0
277	20241015	153400	397579250	18030	18030	18030	18030	0
278	20241015	153300	397579250	18030	18030	18030	18030	0
279	20241015	153200	397579250	18030	18030	18030	18030	0
280	20241015	153100	397579250	18030	18030	18030	18030	0
281	20241015	153000	397579250	18030	18030	18030	18030	856
282	20241015	152900	382145570	17990	17990	17990	17990	0
283	20241015	152800	382145570	17990	17990	17990	17990	0
284	20241015	152700	382145570	17990	17990	17990	17990	0
285	20241015	152600	382145570	17990	17990	17990	17990	0
286	20241015	152500	382145570	17990	17990	17990	17990	0
287	20241015	152400	382145570	17990	17990	17990	17990	0
288	20241015	152300	382145570	17990	17990	17990	17990	0
289	20241015	152200	382145570	17990	17990	17990	17990	0
290	20241015	152100	382145570	17990	17990	17990	17990	0
291	20241015	152000	382145570	17990	17990	17990	17990	0
292	20241015	151900	382145570	17990	17980	17990	17970	104
293	20241015	151800	380276490	17990	17980	17990	17980	215
294	20241015	151700	376409350	17980	17980	17980	17970	39
295	20241015	151600	375708430	17970	17980	17990	17970	1119
296	20241015	151500	355595510	17990	17990	17990	17990	6
297	20241015	151400	355487570	17990	17990	17990	17980	48
298	20241015	151300	354624450	17990	17990	17990	17990	4
299	20241015	151200	354552490	17990	17990	17990	17990	2
300	20241015	151100	354516510	17990	17990	17990	17990	8
301	20241015	151000	354372590	17990	17980	17990	17980	26
302	20241015	150900	353905060	17990	17990	17990	17980	31
303	20241015	150800	353347660	17990	17990	17990	17990	5
304	20241015	150700	353257710	17990	17990	17990	17990	0
305	20241015	150600	353257710	17990	17990	17990	17980	9
306	20241015	150500	353095850	17980	17980	17980	17980	0
307	20241015	150400	353095850	17980	17990	17990	17980	42
308	20241015	150300	352340670	17990	17990	17990	17990	11
309	20241015	150200	352142780	17990	17990	17990	17990	2
310	20241015	150100	352106800	17990	17990	17990	17980	14
311	20241015	150000	351855050	17990	17990	17990	17990	2
312	20241015	145900	351819070	17990	17990	17990	17990	3
313	20241015	145800	351765100	17990	17990	17990	17990	0
314	20241015	145700	351765100	17990	17990	17990	17990	1
315	20241015	145600	351747110	17990	17990	17990	17990	2
316	20241015	145500	351711130	17990	17990	17990	17990	3
317	20241015	145400	351657160	17990	17990	17990	17990	3
318	20241015	145300	351603190	17990	17990	17990	17990	1
319	20241015	145200	351585200	17990	17990	17990	17990	3
320	20241015	145100	351531230	17990	17990	17990	17990	2
321	20241015	145000	351495250	17990	17990	17990	17990	2
322	20241015	144900	351459270	17990	17990	17990	17990	2
323	20241015	144800	351423290	17990	17990	17990	17990	1
324	20241015	144700	351405300	17990	17990	17990	17990	3
325	20241015	144600	351351330	17990	17990	17990	17990	18
326	20241015	144500	351027510	17990	17990	17990	17990	23
327	20241015	144400	350613740	17990	17990	17990	17990	2
328	20241015	144300	350577760	17990	17990	17990	17990	1
329	20241015	144200	350559770	17990	17990	17990	17990	3
330	20241015	144100	350505800	17980	17990	17990	17980	18
331	20241015	144000	350182150	17990	17990	17990	17990	2
332	20241015	143900	350146170	17990	17990	17990	17990	1
333	20241015	143800	350128180	17990	17990	17990	17990	1
334	20241015	143700	350110190	17990	17990	17990	17980	9
335	20241015	143600	349948350	17990	17990	17990	17990	2
336	20241015	143500	349912370	17990	17980	17990	17980	17
337	20241015	143400	349606680	17980	17980	17980	17980	88
338	20241015	143300	348024440	17980	17970	17990	17970	162
339	20241015	143200	345113270	17990	17980	17990	17980	2
340	20241015	143100	345077300	17980	17980	17980	17980	2
341	20241015	143000	345041340	17980	17990	17990	17980	382
342	20241015	142900	338172950	17990	17980	17990	17980	29
343	20241015	142800	337651520	17990	17990	17990	17990	3
344	20241015	142700	337597550	17990	17990	17990	17990	16
345	20241015	142600	337309710	17990	17990	17990	17980	69
346	20241015	142500	336068750	17980	17980	17990	17980	223
347	20241015	142400	332058690	17990	17980	17990	17980	63
348	20241015	142300	330925940	17980	17990	17990	17980	56
349	20241015	142200	329919030	17980	18000	18000	17980	514
350	20241015	142100	320673090	18000	18010	18010	18000	477
351	20241015	142000	312087080	18010	18010	18010	18010	2
352	20241015	141900	312051060	18010	18010	18010	18010	34
353	20241015	141800	311438720	18010	18020	18020	18010	33
354	20241015	141700	310844360	18010	18010	18010	18010	2
355	20241015	141600	310808340	18020	18020	18020	18020	3
356	20241015	141500	310754280	18020	18020	18020	18020	1
357	20241015	141400	310736260	18030	18030	18030	18030	1
358	20241015	141300	310718230	18010	18010	18010	18010	7
359	20241015	141200	310592160	18000	18000	18000	18000	94
360	20241015	141100	308900160	18000	18000	18010	18000	173
361	20241015	141000	305786120	18010	18010	18010	18010	130
362	20241015	140900	303444820	18020	18010	18020	18010	12
363	20241015	140800	303228630	18020	18020	18020	18020	13
364	20241015	140700	302994370	18010	18020	18020	18010	102
365	20241015	140600	301156830	18020	18020	18020	18020	58
366	20241015	140500	300111670	18020	18020	18020	18020	1
367	20241015	140400	300093650	18020	18020	18020	18020	3
368	20241015	140300	300039590	18010	18010	18010	18010	1
369	20241015	140200	300021580	18010	18020	18020	18010	174
370	20241015	140100	296886820	18020	18020	18020	18020	3
371	20241015	140000	296832760	18020	18020	18020	18020	2
372	20241015	135900	296796720	18020	18020	18020	18020	3
373	20241015	135800	296742660	18020	18020	18020	18020	1
374	20241015	135700	296724640	18010	18030	18030	18010	261
375	20241015	135600	292021890	18030	18030	18030	18030	1
376	20241015	135500	292003860	18030	18030	18030	18030	1
377	20241015	135400	291985830	18030	18030	18030	18030	2
378	20241015	135300	291949770	18030	18030	18030	18030	1
379	20241015	135200	291931740	18030	18030	18030	18030	3
380	20241015	135100	291877650	18030	18030	18030	18030	1
381	20241015	135000	291859620	18030	18040	18040	18030	96
382	20241015	134900	290128710	18040	18040	18040	18040	3
383	20241015	134800	290074590	18040	18040	18040	18040	2
384	20241015	134700	290038510	18040	18030	18040	18030	11
385	20241015	134600	289840170	18030	18030	18030	18030	470
386	20241015	134500	281366070	18040	18040	18040	18030	18
387	20241015	134400	281041500	18030	18030	18040	18030	77
388	20241015	134300	279653180	18030	18040	18040	18030	290
389	20241015	134200	274424460	18040	18040	18040	18040	83
390	20241015	134100	272927140	18040	18040	18040	18040	1
391	20241015	134000	272909100	18040	18030	18040	18030	21
392	20241015	133900	272530460	18040	18030	18040	18030	21
393	20241015	133800	272151820	18040	18040	18040	18030	23
394	20241015	133700	271737100	18040	18040	18040	18030	73
395	20241015	133600	270420890	18040	18040	18040	18040	2
396	20241015	133500	270384810	18040	18040	18040	18040	1
397	20241015	133400	270366770	18040	18040	18040	18040	1
398	20241015	133300	270348730	18040	18040	18040	18040	2
399	20241015	133200	270312650	18040	18040	18040	18040	2
400	20241015	133100	270276570	18040	18040	18040	18040	2
401	20241015	133000	270240490	18040	18040	18040	18040	8
402	20241015	132900	270096170	18040	18040	18040	18040	2
403	20241015	132800	270060090	18030	18040	18040	18030	12
404	20241015	132700	269843620	18050	18050	18050	18050	2
405	20241015	132600	269807520	18050	18050	18050	18050	2
406	20241015	132500	269771420	18040	18040	18040	18040	38
407	20241015	132400	269085900	18040	18040	18040	18040	22
408	20241015	132300	268689020	18040	18040	18040	18040	2
409	20241015	132200	268652940	18040	18040	18040	18040	12
410	20241015	132100	268436460	18040	18040	18040	18040	0
411	20241015	132000	268436460	18040	18040	18040	18040	1
412	20241015	131900	268418420	18040	18040	18040	18040	1
413	20241015	131800	268400380	18040	18040	18040	18040	0
414	20241015	131700	268400380	18040	18040	18040	18040	0
415	20241015	131600	268400380	18040	18040	18040	18040	5
416	20241015	131500	268310180	18040	18040	18040	18040	101
417	20241015	131400	266488140	18050	18050	18050	18050	0
418	20241015	131300	266488140	18050	18050	18050	18050	12
419	20241015	131200	266271540	18050	18050	18050	18050	154
420	20241015	131100	263491840	18030	18030	18030	18030	100
421	20241015	131000	261688840	18040	18040	18040	18040	0
422	20241015	130900	261688840	18040	18040	18040	18040	0
423	20241015	130800	261688840	18040	18040	18040	18040	84
424	20241015	130700	260173480	18040	18040	18040	18040	0
425	20241015	130600	260173480	18040	18040	18040	18040	5
426	20241015	130500	260083280	18040	18040	18040	18040	0
427	20241015	130400	260083280	18040	18040	18040	18040	64
428	20241015	130300	258928720	18040	18040	18040	18040	22
429	20241015	130200	258531840	18040	18030	18040	18030	96
430	20241015	130100	256800200	18030	18030	18030	18030	35
431	20241015	130000	256169150	18040	18040	18040	18040	0
432	20241015	125900	256169150	18040	18020	18040	18020	547
433	20241015	125800	246309890	18010	18020	18020	18010	12
434	20241015	125700	246093710	18020	18020	18020	18020	0
435	20241015	125600	246093710	18020	18020	18020	18020	5
436	20241015	125500	246003610	18020	18020	18020	18020	0
437	20241015	125400	246003610	18020	18020	18020	18020	1
438	20241015	125300	245985590	18020	18020	18020	18020	0
439	20241015	125200	245985590	18020	18020	18020	18020	0
440	20241015	125100	245985590	18020	18020	18020	18020	1
441	20241015	125000	245967570	18020	18020	18020	18020	0
442	20241015	124900	245967570	18020	18020	18020	18020	0
443	20241015	124800	245967570	18020	18020	18020	18020	17
444	20241015	124700	245661230	18020	18020	18020	18020	0
445	20241015	124600	245661230	18020	18020	18020	18020	10
446	20241015	124500	245481030	18020	18020	18020	18020	3
447	20241015	124400	245426970	18020	18020	18020	18020	0
448	20241015	124300	245426970	18020	18020	18020	18020	47
449	20241015	124200	244580030	18020	18020	18020	18020	0
450	20241015	124100	244580030	18020	18020	18020	18020	12
451	20241015	124000	244363790	18020	18020	18020	18020	35
452	20241015	123900	243733090	18020	18020	18020	18020	10
453	20241015	123800	243552890	18020	18010	18020	18010	32
454	20241015	123700	242976320	18010	18010	18010	18010	1
455	20241015	123600	242958310	18020	18020	18020	18020	4
456	20241015	123500	242886230	18020	18020	18020	18020	0
457	20241015	123400	242886230	18020	18020	18020	18020	0
458	20241015	123300	242886230	18020	18020	18020	18020	0
459	20241015	123200	242886230	18020	18020	18020	18020	1
460	20241015	123100	242868210	18020	18020	18020	18020	0
461	20241015	123000	242868210	18020	18020	18020	18020	1
462	20241015	122900	242850190	18020	18020	18020	18020	3
463	20241015	122800	242796130	18020	18020	18020	18020	0
464	20241015	122700	242796130	18020	18020	18020	18020	0
465	20241015	122600	242796130	18020	18010	18020	18010	11
466	20241015	122500	242598010	18010	18010	18010	18010	0
467	20241015	122400	242598010	18010	18010	18010	18010	1
468	20241015	122300	242580000	18010	18010	18010	18010	43
469	20241015	122200	241805570	18010	18010	18010	18010	9
470	20241015	122100	241643480	18010	18020	18020	18010	149
471	20241015	122000	238959200	18020	18020	18020	18020	0
472	20241015	121900	238959200	18020	18020	18020	18020	0
473	20241015	121800	238959200	18020	18020	18020	18020	0
474	20241015	121700	238959200	18020	18020	18020	18020	100
475	20241015	121600	237157200	18020	18020	18020	18020	192
476	20241015	121500	233697360	18020	18020	18020	18020	3
477	20241015	121400	233643300	18020	18020	18020	18020	15
478	20241015	121300	233373000	18010	18020	18020	18010	5
479	20241015	121200	233282910	18020	18020	18020	18020	1
480	20241015	121100	233264890	18020	18020	18020	18020	1
481	20241015	121000	233246870	18020	18020	18020	18020	1
482	20241015	120900	233228850	18010	18010	18010	18010	0
483	20241015	120800	233228850	18010	18010	18010	18010	0
484	20241015	120700	233228850	18010	18010	18010	18010	0
485	20241015	120600	233228850	18010	18010	18010	18010	0
486	20241015	120500	233228850	18010	18010	18010	18010	0
487	20241015	120400	233228850	18010	18010	18010	18010	0
488	20241015	120300	233228850	18010	18020	18020	18010	10
489	20241015	120200	233048740	18020	18020	18020	18020	0
490	20241015	120100	233048740	18020	18020	18020	18020	0
491	20241015	120000	233048740	18020	18020	18020	18020	1
492	20241015	115900	233030720	18020	18030	18030	18020	175
493	20241015	115800	229876450	18020	18020	18020	18020	0
494	20241015	115700	229876450	18020	18020	18020	18020	0
495	20241015	115600	229876450	18020	18020	18020	18020	0
496	20241015	115500	229876450	18020	18020	18020	18020	0
497	20241015	115400	229876450	18020	18020	18020	18020	0
498	20241015	115300	229876450	18020	18020	18020	18020	0
499	20241015	115200	229876450	18020	18020	18020	18020	0
500	20241015	115100	229876450	18020	18020	18020	18020	0
501	20241015	115000	229876450	18020	18020	18020	18020	0
502	20241015	114900	229876450	18020	18020	18020	18020	1295
503	20241015	114800	206540550	18010	18010	18010	18010	5
504	20241015	114700	206450500	18010	18010	18010	18010	0
505	20241015	114600	206450500	18010	18010	18010	18010	0
506	20241015	114500	206450500	18010	18010	18010	18010	0
507	20241015	114400	206450500	18010	18010	18010	18010	0
508	20241015	114300	206450500	18010	18010	18010	18010	0
509	20241015	114200	206450500	18010	18010	18010	18010	0
510	20241015	114100	206450500	18010	18010	18010	18010	0
511	20241015	114000	206450500	18010	18010	18010	18010	106
512	20241015	113900	204541440	18010	18020	18020	18010	19
513	20241015	113800	204199220	18020	18020	18020	18020	0
514	20241015	113700	204199220	18020	18020	18020	18020	8
515	20241015	113600	204055060	18020	18020	18020	18020	0
516	20241015	113500	204055060	18020	18020	18020	18020	0
517	20241015	113400	204055060	18020	18020	18020	18020	0
518	20241015	113300	204055060	18020	18020	18020	18020	1
519	20241015	113200	204037040	18010	18010	18010	18010	0
520	20241015	113100	204037040	18010	18010	18010	18010	0
521	20241015	113000	204037040	18010	18010	18010	18010	10
522	20241015	112900	203856940	18010	18010	18010	18010	3
523	20241015	112800	203802910	18030	18030	18030	18030	0
524	20241015	112700	203802910	18030	18030	18030	18030	11
525	20241015	112600	203604580	18040	18040	18040	18040	0
526	20241015	112500	203604580	18040	18040	18040	18040	0
527	20241015	112400	203604580	18040	18020	18040	18020	29
528	20241015	112300	203081980	18010	18010	18010	18010	34
529	20241015	112200	202469640	18010	18010	18010	18010	0
530	20241015	112100	202469640	18010	18010	18010	18010	0
531	20241015	112000	202469640	18010	18010	18010	18010	0
532	20241015	111900	202469640	18010	18010	18010	18010	0
533	20241015	111800	202469640	18010	18010	18010	18010	17
534	20241015	111700	202163470	18010	18010	18010	18010	0
535	20241015	111600	202163470	18010	18010	18010	18010	50
536	20241015	111500	201262970	18030	18030	18030	18030	0
537	20241015	111400	201262970	18030	18030	18030	18030	0
538	20241015	111300	201262970	18030	18030	18030	18030	0
539	20241015	111200	201262970	18030	18030	18030	18030	0
540	20241015	111100	201262970	18030	18030	18030	18030	0
541	20241015	111000	201262970	18030	18030	18030	18030	0
542	20241015	110900	201262970	18030	18030	18030	18030	0
543	20241015	110800	201262970	18030	18030	18030	18030	0
544	20241015	110700	201262970	18030	18030	18030	18030	0
545	20241015	110600	201262970	18030	18030	18030	18030	61
546	20241015	110500	200163140	18030	18020	18030	18020	40
547	20241015	110400	199442040	18010	18010	18010	18010	0
548	20241015	110300	199442040	18010	17980	18010	17980	223
549	20241015	110200	195430000	17980	17980	17980	17980	0
550	20241015	110100	195430000	17980	17980	17980	17980	1
551	20241015	110000	195412020	17970	17970	17970	17970	0
552	20241015	105900	195412020	17970	17970	17970	17970	0
553	20241015	105800	195412020	17970	17970	17970	17970	8
554	20241015	105700	195268260	17970	17970	17970	17970	100
555	20241015	105600	193471260	17970	17970	17970	17970	21
556	20241015	105500	193093890	17970	17970	17970	17970	1
557	20241015	105400	193075920	17970	17970	17970	17970	0
558	20241015	105300	193075920	17970	17970	17970	17970	50
559	20241015	105200	192177420	17970	17970	17970	17970	0
560	20241015	105100	192177420	17970	17970	17970	17970	189
561	20241015	105000	188781090	17970	17980	17980	17970	35
562	20241015	104900	188152110	17980	17980	17980	17980	0
563	20241015	104800	188152110	17980	17980	17980	17980	100
564	20241015	104700	186354110	17960	17970	17970	17960	27
565	20241015	104600	185868970	17970	17970	17970	17970	0
566	20241015	104500	185868970	17970	17970	17970	17970	31
567	20241015	104400	185311900	17970	17970	17970	17970	0
568	20241015	104300	185311900	17970	17960	17970	17960	17
569	20241015	104200	185006570	17960	17960	17960	17960	0
570	20241015	104100	185006570	17960	17960	17960	17960	50
571	20241015	104000	184108570	17960	17960	17960	17960	0
572	20241015	103900	184108570	17960	17960	17960	17960	0
573	20241015	103800	184108570	17960	17960	17960	17960	0
574	20241015	103700	184108570	17960	17970	17970	17960	56
575	20241015	103600	183102750	17980	17970	17980	17970	9
576	20241015	103500	182940970	17980	17980	17980	17980	0
577	20241015	103400	182940970	17980	17980	17980	17980	0
578	20241015	103300	182940970	17980	17980	17980	17980	0
579	20241015	103200	182940970	17980	17980	17980	17980	0
580	20241015	103100	182940970	17980	17980	17980	17980	1
581	20241015	103000	182922990	17960	17960	17960	17960	100
582	20241015	102900	181126990	17960	17960	17960	17960	100
583	20241015	102800	179330990	17960	17960	17960	17960	3
584	20241015	102700	179277110	17960	17960	17960	17960	16
585	20241015	102600	178989750	17960	17960	17960	17960	0
586	20241015	102500	178989750	17960	17970	17970	17960	523
587	20241015	102400	169596650	17980	17980	17980	17980	0
588	20241015	102300	169596650	17980	17970	17980	17970	2
589	20241015	102200	169560700	17970	17970	17970	17970	5
590	20241015	102100	169470850	17970	17970	17970	17970	5
591	20241015	102000	169381000	17960	17960	17960	17960	100
592	20241015	101900	167585000	17970	17970	17970	17970	1
593	20241015	101800	167567030	17980	17980	17980	17980	1
594	20241015	101700	167549050	17960	17970	17970	17960	251
595	20241015	101600	163041080	17970	17970	17970	17970	90
596	20241015	101500	161423780	17970	17970	17970	17970	1
597	20241015	101400	161405810	17970	17970	17970	17970	152
598	20241015	101300	158674370	17970	17970	17970	17970	0
599	20241015	101200	158674370	17970	17970	17970	17970	1
600	20241015	101100	158656400	17960	17940	17960	17940	556
601	20241015	101000	148673640	17940	17950	17950	17940	32
602	20241015	100900	148099400	17950	17960	17960	17940	1522
603	20241015	100800	120779980	17970	17970	17970	17970	5
604	20241015	100700	120690130	17970	17970	17970	17970	15
605	20241015	100600	120420580	17970	17970	17970	17970	15
606	20241015	100500	120151030	17970	17970	17970	17970	4
607	20241015	100400	120079150	17970	17970	17970	17970	15
608	20241015	100300	119809600	17960	17960	17960	17960	200
609	20241015	100200	116217600	17970	17970	17970	17960	302
610	20241015	100100	110793660	17970	17970	17970	17960	25
611	20241015	100000	110344580	17970	17980	17980	17970	215
612	20241015	095900	106480990	17980	17980	17980	17980	2
613	20241015	095800	106445030	17990	17990	17990	17990	11
614	20241015	095700	106247140	17990	17990	17990	17990	2
615	20241015	095600	106211160	17990	17990	17990	17990	0
616	20241015	095500	106211160	17990	17990	17990	17990	0
617	20241015	095400	106211160	17990	17990	17990	17990	0
618	20241015	095300	106211160	17990	17990	17990	17990	0
619	20241015	095200	106211160	17990	17980	17990	17980	6
620	20241015	095100	106103270	17990	17990	17990	17990	16
621	20241015	095000	105815430	17990	17990	17990	17990	15
622	20241015	094900	105545580	17990	17990	17990	17990	1
623	20241015	094800	105527590	17980	17970	17980	17970	550
624	20241015	094700	95644060	17990	17990	17990	17990	0
625	20241015	094600	95644060	17990	17990	17990	17990	4
626	20241015	094500	95572100	17990	17990	17990	17990	0
627	20241015	094400	95572100	17990	17990	17990	17980	1238
628	20241015	094300	73305360	18000	18000	18000	18000	78
629	20241015	094200	71901360	17990	17990	17990	17990	44
630	20241015	094100	71109800	18000	18000	18000	18000	0
631	20241015	094000	71109800	18000	18000	18000	18000	0
632	20241015	093900	71109800	18000	17990	18000	17990	29
633	20241015	093800	70587950	18000	18000	18000	18000	1
634	20241015	093700	70569950	18000	18000	18000	18000	1
635	20241015	093600	70551950	17990	17990	17990	17990	199
636	20241015	093500	66971940	18000	18000	18000	18000	46
637	20241015	093400	66143940	18040	18040	18040	18020	15
638	20241015	093300	65873540	18040	18040	18040	18040	0
639	20241015	093200	65873540	18040	18030	18040	18030	6
640	20241015	093100	65765350	18040	18040	18040	18040	2
641	20241015	093000	65729270	18040	18040	18040	18040	0
642	20241015	092900	65729270	18040	18040	18040	18040	1
643	20241015	092800	65711230	17970	17970	17970	17970	0
644	20241015	092700	65711230	17970	17980	17980	17970	532
645	20241015	092600	56146230	17990	18060	18060	17990	2135
646	20241015	092500	17670330	18060	18060	18060	18060	0
647	20241015	092400	17670330	18060	18060	18060	18060	0
648	20241015	092300	17670330	18060	18060	18060	18060	0
649	20241015	092200	17670330	18060	18060	18060	18060	0
650	20241015	092100	17670330	18060	18060	18060	18050	215
651	20241015	092000	13787550	18060	18070	18070	18060	10
652	20241015	091900	13606890	18060	18060	18060	18060	0
653	20241015	091800	13606890	18060	18060	18060	18060	0
654	20241015	091700	13606890	18060	18060	18060	18060	0
655	20241015	091600	13606890	18060	18060	18060	18060	207
656	20241015	091500	9868470	18060	18060	18070	18060	101
657	20241015	091400	8044080	18070	18070	18070	18070	11
658	20241015	091300	7845310	18070	18070	18070	18070	0
659	20241015	091200	7845310	18070	18070	18070	18070	5
660	20241015	091100	7754960	18070	18070	18070	18070	0
661	20241015	091000	7754960	18070	18070	18070	18070	0
662	20241015	090900	7754960	18070	18070	18070	18070	0
663	20241015	090800	7754960	18070	18070	18070	18070	20
664	20241015	090700	7393560	18070	18070	18070	18070	26
665	20241015	090600	6923740	18060	18060	18060	18060	1
666	20241015	090500	6905680	18060	18210	18210	18060	50
667	20241015	090400	6000940	18050	18050	18050	18050	0
668	20241015	090300	6000940	18050	18050	18050	18050	1
669	20241015	090200	5982890	18270	18270	18270	18270	1
670	20241015	090100	5964620	18020	18020	18020	18020	0
671	20241015	090000	5964620	18020	18020	18020	18020	331