KissMeData/108490/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202600	302848360	19210	19210	19210	19210	209
3	20241008	202500	302848360	19210	19210	19210	19210	0
4	20241008	202400	302848360	19210	19210	19210	19210	0
5	20241008	202300	302848360	19210	19210	19210	19210	0
6	20241008	202200	302848360	19210	19210	19210	19210	0
7	20241008	202100	302848360	19210	19210	19210	19210	0
8	20241008	202000	302848360	19210	19210	19210	19210	0
9	20241008	201900	302848360	19210	19210	19210	19210	0
10	20241008	201800	302848360	19210	19210	19210	19210	0
11	20241008	201700	302848360	19210	19210	19210	19210	0
12	20241008	201600	302848360	19210	19210	19210	19210	0
13	20241008	201500	302848360	19210	19210	19210	19210	0
14	20241008	201400	302848360	19210	19210	19210	19210	0
15	20241008	201300	302848360	19210	19210	19210	19210	0
16	20241008	201200	302848360	19210	19210	19210	19210	0
17	20241008	201100	302848360	19210	19210	19210	19210	0
18	20241008	201000	302848360	19210	19210	19210	19210	0
19	20241008	200900	302848360	19210	19210	19210	19210	0
20	20241008	200800	302848360	19210	19210	19210	19210	0
21	20241008	200700	302848360	19210	19210	19210	19210	0
22	20241008	200600	302848360	19210	19210	19210	19210	0
23	20241008	200500	302848360	19210	19210	19210	19210	0
24	20241008	200400	302848360	19210	19210	19210	19210	0
25	20241008	200300	302848360	19210	19210	19210	19210	0
26	20241008	200200	302848360	19210	19210	19210	19210	0
27	20241008	200100	302848360	19210	19210	19210	19210	0
28	20241008	200000	302848360	19210	19210	19210	19210	0
29	20241008	195900	302848360	19210	19210	19210	19210	0
30	20241008	195800	302848360	19210	19210	19210	19210	0
31	20241008	195700	302848360	19210	19210	19210	19210	0
32	20241008	195600	302848360	19210	19210	19210	19210	209
33	20241008	195500	302848360	19210	19210	19210	19210	0
34	20241008	195400	302848360	19210	19210	19210	19210	0
35	20241008	195300	302848360	19210	19210	19210	19210	0
36	20241008	195200	302848360	19210	19210	19210	19210	0
37	20241008	195100	302848360	19210	19210	19210	19210	0
38	20241008	195000	302848360	19210	19210	19210	19210	0
39	20241008	194900	302848360	19210	19210	19210	19210	0
40	20241008	194800	302848360	19210	19210	19210	19210	0
41	20241008	194700	302848360	19210	19210	19210	19210	0
42	20241008	194600	302848360	19210	19210	19210	19210	0
43	20241008	194500	302848360	19210	19210	19210	19210	0
44	20241008	194400	302848360	19210	19210	19210	19210	0
45	20241008	194300	302848360	19210	19210	19210	19210	0
46	20241008	194200	302848360	19210	19210	19210	19210	0
47	20241008	194100	302848360	19210	19210	19210	19210	0
48	20241008	194000	302848360	19210	19210	19210	19210	0
49	20241008	193900	302848360	19210	19210	19210	19210	0
50	20241008	193800	302848360	19210	19210	19210	19210	0
51	20241008	193700	302848360	19210	19210	19210	19210	0
52	20241008	193600	302848360	19210	19210	19210	19210	0
53	20241008	193500	302848360	19210	19210	19210	19210	0
54	20241008	193400	302848360	19210	19210	19210	19210	0
55	20241008	193300	302848360	19210	19210	19210	19210	0
56	20241008	193200	302848360	19210	19210	19210	19210	0
57	20241008	193100	302848360	19210	19210	19210	19210	0
58	20241008	193000	302848360	19210	19210	19210	19210	0
59	20241008	192900	302848360	19210	19210	19210	19210	0
60	20241008	192800	302848360	19210	19210	19210	19210	0
61	20241008	192700	302848360	19210	19210	19210	19210	0
62	20241008	192600	302848360	19210	19210	19210	19210	209
63	20241008	192500	302848360	19210	19210	19210	19210	0
64	20241008	192400	302848360	19210	19210	19210	19210	0
65	20241008	192300	302848360	19210	19210	19210	19210	0
66	20241008	192200	302848360	19210	19210	19210	19210	0
67	20241008	192100	302848360	19210	19210	19210	19210	0
68	20241008	192000	302848360	19210	19210	19210	19210	0
69	20241008	191900	302848360	19210	19210	19210	19210	0
70	20241008	191800	302848360	19210	19210	19210	19210	0
71	20241008	191700	302848360	19210	19210	19210	19210	0
72	20241008	191600	302848360	19210	19210	19210	19210	0
73	20241008	191500	302848360	19210	19210	19210	19210	0
74	20241008	191400	302848360	19210	19210	19210	19210	0
75	20241008	191300	302848360	19210	19210	19210	19210	0
76	20241008	191200	302848360	19210	19210	19210	19210	0
77	20241008	191100	302848360	19210	19210	19210	19210	0
78	20241008	191000	302848360	19210	19210	19210	19210	0
79	20241008	190900	302848360	19210	19210	19210	19210	0
80	20241008	190800	302848360	19210	19210	19210	19210	0
81	20241008	190700	302848360	19210	19210	19210	19210	0
82	20241008	190600	302848360	19210	19210	19210	19210	0
83	20241008	190500	302848360	19210	19210	19210	19210	0
84	20241008	190400	302848360	19210	19210	19210	19210	0
85	20241008	190300	302848360	19210	19210	19210	19210	0
86	20241008	190200	302848360	19210	19210	19210	19210	0
87	20241008	190100	302848360	19210	19210	19210	19210	0
88	20241008	190000	302848360	19210	19210	19210	19210	0
89	20241008	185900	302848360	19210	19210	19210	19210	0
90	20241008	185800	302848360	19210	19210	19210	19210	0
91	20241008	185700	302848360	19210	19210	19210	19210	0
92	20241008	185600	302848360	19210	19210	19210	19210	209
93	20241008	185500	302848360	19210	19210	19210	19210	0
94	20241008	185400	302848360	19210	19210	19210	19210	0
95	20241008	185300	302848360	19210	19210	19210	19210	0
96	20241008	185200	302848360	19210	19210	19210	19210	0
97	20241008	185100	302848360	19210	19210	19210	19210	0
98	20241008	185000	302848360	19210	19210	19210	19210	0
99	20241008	184900	302848360	19210	19210	19210	19210	0
100	20241008	184800	302848360	19210	19210	19210	19210	0
101	20241008	184700	302848360	19210	19210	19210	19210	0
102	20241008	184600	302848360	19210	19210	19210	19210	0
103	20241008	184500	302848360	19210	19210	19210	19210	0
104	20241008	184400	302848360	19210	19210	19210	19210	0
105	20241008	184300	302848360	19210	19210	19210	19210	0
106	20241008	184200	302848360	19210	19210	19210	19210	0
107	20241008	184100	302848360	19210	19210	19210	19210	0
108	20241008	184000	302848360	19210	19210	19210	19210	0
109	20241008	183900	302848360	19210	19210	19210	19210	0
110	20241008	183800	302848360	19210	19210	19210	19210	0
111	20241008	183700	302848360	19210	19210	19210	19210	0
112	20241008	183600	302848360	19210	19210	19210	19210	0
113	20241008	183500	302848360	19210	19210	19210	19210	0
114	20241008	183400	302848360	19210	19210	19210	19210	0
115	20241008	183300	302848360	19210	19210	19210	19210	0
116	20241008	183200	302848360	19210	19210	19210	19210	0
117	20241008	183100	302848360	19210	19210	19210	19210	0
118	20241008	183000	302848360	19210	19210	19210	19210	0
119	20241008	182900	302848360	19210	19210	19210	19210	0
120	20241008	182800	302848360	19210	19210	19210	19210	0
121	20241008	182700	302848360	19210	19210	19210	19210	0
122	20241008	182600	302848360	19210	19210	19210	19210	209
123	20241008	182500	302848360	19210	19210	19210	19210	0
124	20241008	182400	302848360	19210	19210	19210	19210	0
125	20241008	182300	302848360	19210	19210	19210	19210	0
126	20241008	182200	302848360	19210	19210	19210	19210	0
127	20241008	182100	302848360	19210	19210	19210	19210	0
128	20241008	182000	302848360	19210	19210	19210	19210	0
129	20241008	181900	302848360	19210	19210	19210	19210	0
130	20241008	181800	302848360	19210	19210	19210	19210	0
131	20241008	181700	302848360	19210	19210	19210	19210	0
132	20241008	181600	302848360	19210	19210	19210	19210	0
133	20241008	181500	302848360	19210	19210	19210	19210	0
134	20241008	181400	302848360	19210	19210	19210	19210	0
135	20241008	181300	302848360	19210	19210	19210	19210	0
136	20241008	181200	302848360	19210	19210	19210	19210	0
137	20241008	181100	302848360	19210	19210	19210	19210	0
138	20241008	181000	302848360	19210	19210	19210	19210	0
139	20241008	180900	302848360	19210	19210	19210	19210	0
140	20241008	180800	302848360	19210	19210	19210	19210	0
141	20241008	180700	302848360	19210	19210	19210	19210	0
142	20241008	180600	302848360	19210	19210	19210	19210	0
143	20241008	180500	302848360	19210	19210	19210	19210	0
144	20241008	180400	302848360	19210	19210	19210	19210	0
145	20241008	180300	302848360	19210	19210	19210	19210	0
146	20241008	180200	302848360	19210	19210	19210	19210	0
147	20241008	180100	302848360	19210	19210	19210	19210	0
148	20241008	180000	302848360	19210	19210	19210	19210	0
149	20241008	175900	302848360	19210	19210	19210	19210	0
150	20241008	175800	302848360	19210	19210	19210	19210	0
151	20241008	175700	302848360	19210	19210	19210	19210	0
152	20241008	175600	302848360	19210	19210	19210	19210	209
153	20241008	175500	302848360	19210	19210	19210	19210	0
154	20241008	175400	302848360	19210	19210	19210	19210	0
155	20241008	175300	302848360	19210	19210	19210	19210	0
156	20241008	175200	302848360	19210	19210	19210	19210	0
157	20241008	175100	302848360	19210	19210	19210	19210	0
158	20241008	175000	302848360	19210	19210	19210	19210	0
159	20241008	174900	302848360	19210	19210	19210	19210	0
160	20241008	174800	302848360	19210	19210	19210	19210	0
161	20241008	174700	302848360	19210	19210	19210	19210	0
162	20241008	174600	302848360	19210	19210	19210	19210	0
163	20241008	174500	302848360	19210	19210	19210	19210	0
164	20241008	174400	302848360	19210	19210	19210	19210	0
165	20241008	174300	302848360	19210	19210	19210	19210	0
166	20241008	174200	302848360	19210	19210	19210	19210	0
167	20241008	174100	302848360	19210	19210	19210	19210	0
168	20241008	174000	302848360	19210	19210	19210	19210	0
169	20241008	173900	302848360	19210	19210	19210	19210	0
170	20241008	173800	302848360	19210	19210	19210	19210	0
171	20241008	173700	302848360	19210	19210	19210	19210	0
172	20241008	173600	302848360	19210	19210	19210	19210	0
173	20241008	173500	302848360	19210	19210	19210	19210	0
174	20241008	173400	302848360	19210	19210	19210	19210	0
175	20241008	173300	302848360	19210	19210	19210	19210	0
176	20241008	173200	302848360	19210	19210	19210	19210	0
177	20241008	173100	302848360	19210	19210	19210	19210	0
178	20241008	173000	302848360	19210	19210	19210	19210	0
179	20241008	172900	302848360	19210	19210	19210	19210	0
180	20241008	172800	302848360	19210	19210	19210	19210	0
181	20241008	172700	302848360	19210	19210	19210	19210	0
182	20241008	172600	302848360	19210	19210	19210	19210	209
183	20241008	172500	302848360	19210	19210	19210	19210	0
184	20241008	172400	302848360	19210	19210	19210	19210	0
185	20241008	172300	302848360	19210	19210	19210	19210	0
186	20241008	172200	302848360	19210	19210	19210	19210	0
187	20241008	172100	302848360	19210	19210	19210	19210	0
188	20241008	172000	302848360	19210	19210	19210	19210	0
189	20241008	171900	302848360	19210	19210	19210	19210	0
190	20241008	171800	302848360	19210	19210	19210	19210	0
191	20241008	171700	302848360	19210	19210	19210	19210	0
192	20241008	171600	302848360	19210	19210	19210	19210	0
193	20241008	171500	302848360	19210	19210	19210	19210	0
194	20241008	171400	302848360	19210	19210	19210	19210	0
195	20241008	171300	302848360	19210	19210	19210	19210	0
196	20241008	171200	302848360	19210	19210	19210	19210	0
197	20241008	171100	302848360	19210	19210	19210	19210	0
198	20241008	171000	302848360	19210	19210	19210	19210	0
199	20241008	170900	302848360	19210	19210	19210	19210	0
200	20241008	170800	302848360	19210	19210	19210	19210	0
201	20241008	170700	302848360	19210	19210	19210	19210	0
202	20241008	170600	302848360	19210	19210	19210	19210	0
203	20241008	170500	302848360	19210	19210	19210	19210	0
204	20241008	170400	302848360	19210	19210	19210	19210	0
205	20241008	170300	302848360	19210	19210	19210	19210	0
206	20241008	170200	302848360	19210	19210	19210	19210	0
207	20241008	170100	302848360	19210	19210	19210	19210	0
208	20241008	170000	302848360	19210	19210	19210	19210	0
209	20241008	165900	302848360	19210	19210	19210	19210	0
210	20241008	165800	302848360	19210	19210	19210	19210	0
211	20241008	165700	302848360	19210	19210	19210	19210	0
212	20241008	165600	302848360	19210	19210	19210	19210	209
213	20241008	165500	302848360	19210	19210	19210	19210	0
214	20241008	165400	302848360	19210	19210	19210	19210	0
215	20241008	165300	302848360	19210	19210	19210	19210	0
216	20241008	165200	302848360	19210	19210	19210	19210	0
217	20241008	165100	302848360	19210	19210	19210	19210	0
218	20241008	165000	302848360	19210	19210	19210	19210	0
219	20241008	164900	302848360	19210	19210	19210	19210	0
220	20241008	164800	302848360	19210	19210	19210	19210	0
221	20241008	164700	302848360	19210	19210	19210	19210	0
222	20241008	164600	302848360	19210	19210	19210	19210	0
223	20241008	164500	302848360	19210	19210	19210	19210	0
224	20241008	164400	302848360	19210	19210	19210	19210	0
225	20241008	164300	302848360	19210	19210	19210	19210	0
226	20241008	164200	302848360	19210	19210	19210	19210	0
227	20241008	164100	302848360	19210	19210	19210	19210	0
228	20241008	164000	302848360	19210	19210	19210	19210	0
229	20241008	163900	302848360	19210	19210	19210	19210	0
230	20241008	163800	302848360	19210	19210	19210	19210	0
231	20241008	163700	302848360	19210	19210	19210	19210	0
232	20241008	163600	302848360	19210	19210	19210	19210	0
233	20241008	163500	302848360	19210	19210	19210	19210	0
234	20241008	163400	302848360	19210	19210	19210	19210	0
235	20241008	163300	302848360	19210	19210	19210	19210	0
236	20241008	163200	302848360	19210	19210	19210	19210	0
237	20241008	163100	302848360	19210	19210	19210	19210	0
238	20241008	163000	302848360	19210	19210	19210	19210	0
239	20241008	162900	302848360	19210	19210	19210	19210	0
240	20241008	162800	302848360	19210	19210	19210	19210	0
241	20241008	162700	302848360	19210	19210	19210	19210	0
242	20241008	162600	302848360	19210	19210	19210	19210	209
243	20241008	162500	302848360	19210	19210	19210	19210	0
244	20241008	162400	302848360	19210	19210	19210	19210	0
245	20241008	162300	302848360	19210	19210	19210	19210	0
246	20241008	162200	302848360	19210	19210	19210	19210	0
247	20241008	162100	302848360	19210	19210	19210	19210	0
248	20241008	162000	302848360	19210	19210	19210	19210	0
249	20241008	161900	302848360	19210	19210	19210	19210	0
250	20241008	161800	302848360	19210	19210	19210	19210	0
251	20241008	161700	302848360	19210	19210	19210	19210	0
252	20241008	161600	302848360	19210	19210	19210	19210	0
253	20241008	161500	302848360	19210	19210	19210	19210	0
254	20241008	161400	302848360	19210	19210	19210	19210	0
255	20241008	161300	302848360	19210	19210	19210	19210	0
256	20241008	161200	302848360	19210	19210	19210	19210	0
257	20241008	161100	302848360	19210	19210	19210	19210	0
258	20241008	161000	302848360	19210	19210	19210	19210	0
259	20241008	160900	302848360	19210	19210	19210	19210	0
260	20241008	160800	302848360	19210	19210	19210	19210	0
261	20241008	160700	302848360	19210	19210	19210	19210	0
262	20241008	160600	302848360	19210	19210	19210	19210	0
263	20241008	160500	302848360	19210	19210	19210	19210	0
264	20241008	160400	302848360	19210	19210	19210	19210	0
265	20241008	160300	302848360	19210	19210	19210	19210	0
266	20241008	160200	302848360	19210	19210	19210	19210	0
267	20241008	160100	302848360	19210	19210	19210	19210	0
268	20241008	160000	302848360	19210	19210	19210	19210	0
269	20241008	155900	302848360	19210	19210	19210	19210	0
270	20241008	155800	302848360	19210	19210	19210	19210	0
271	20241008	155700	302848360	19210	19210	19210	19210	0
272	20241008	155600	302848360	19210	19210	19210	19210	209
273	20241008	155500	302848360	19210	19210	19210	19210	0
274	20241008	155400	302848360	19210	19210	19210	19210	0
275	20241008	155300	302848360	19210	19210	19210	19210	0
276	20241008	155200	302848360	19210	19210	19210	19210	0
277	20241008	155100	302848360	19210	19210	19210	19210	0
278	20241008	155000	302848360	19210	19210	19210	19210	0
279	20241008	154900	302848360	19210	19210	19210	19210	0
280	20241008	154800	302848360	19210	19210	19210	19210	0
281	20241008	154700	302848360	19210	19210	19210	19210	0
282	20241008	154600	302848360	19210	19210	19210	19210	0
283	20241008	154500	302848360	19210	19210	19210	19210	0
284	20241008	154400	302848360	19210	19210	19210	19210	0
285	20241008	154300	302848360	19210	19210	19210	19210	0
286	20241008	154200	302848360	19210	19210	19210	19210	0
287	20241008	154100	302848360	19210	19210	19210	19210	0
288	20241008	154000	302848360	19210	19210	19210	19210	0
289	20241008	153900	302848360	19210	19210	19210	19210	0
290	20241008	153800	302848360	19210	19210	19210	19210	0
291	20241008	153700	302848360	19210	19210	19210	19210	0
292	20241008	153600	302848360	19210	19210	19210	19210	0
293	20241008	153500	302848360	19210	19210	19210	19210	0
294	20241008	153400	302848360	19210	19210	19210	19210	0
295	20241008	153300	302848360	19210	19210	19210	19210	0
296	20241008	153200	302848360	19210	19210	19210	19210	0
297	20241008	153100	302848360	19210	19210	19210	19210	0
298	20241008	153000	302848360	19210	19210	19210	19210	209
299	20241008	152900	298833470	19180	19180	19180	19180	0
300	20241008	152800	298833470	19180	19180	19180	19180	0
301	20241008	152700	298833470	19180	19180	19180	19180	0
302	20241008	152600	298833470	19180	19180	19180	19180	0
303	20241008	152500	298833470	19180	19180	19180	19180	0
304	20241008	152400	298833470	19180	19180	19180	19180	0
305	20241008	152300	298833470	19180	19180	19180	19180	0
306	20241008	152200	298833470	19180	19180	19180	19180	0
307	20241008	152100	298833470	19180	19180	19180	19180	0
308	20241008	152000	298833470	19180	19180	19180	19180	0
309	20241008	151900	298833470	19180	19180	19210	19180	28
310	20241008	151800	298296310	19190	19190	19190	19190	5
311	20241008	151700	298200360	19210	19210	19210	19210	0
312	20241008	151600	298200360	19210	19200	19210	19200	2
313	20241008	151500	298161950	19190	19210	19210	19190	31
314	20241008	151400	297566990	19210	19210	19210	19210	15
315	20241008	151300	297278840	19210	19210	19210	19210	1
316	20241008	151200	297259630	19190	19210	19210	19190	35
317	20241008	151100	296587900	19210	19210	19210	19210	4
318	20241008	151000	296511060	19210	19220	19220	19210	3
319	20241008	150900	296453410	19230	19230	19230	19230	40
320	20241008	150800	295684210	19230	19230	19230	19230	1
321	20241008	150700	295664980	19210	19210	19210	19210	6
322	20241008	150600	295549720	19200	19200	19200	19200	0
323	20241008	150500	295549720	19200	19200	19200	19200	0
324	20241008	150400	295549720	19200	19200	19200	19200	0
325	20241008	150300	295549720	19200	19200	19200	19200	0
326	20241008	150200	295549720	19200	19200	19200	19200	0
327	20241008	150100	295549720	19200	19200	19200	19200	0
328	20241008	150000	295549720	19200	19200	19200	19200	1
329	20241008	145900	295530520	19200	19200	19200	19200	6
330	20241008	145800	295415320	19200	19200	19200	19200	0
331	20241008	145700	295415320	19200	19200	19200	19200	0
332	20241008	145600	295415320	19200	19200	19200	19200	10
333	20241008	145500	295223320	19200	19200	19200	19200	0
334	20241008	145400	295223320	19200	19200	19200	19200	23
335	20241008	145300	294781720	19200	19200	19200	19200	0
336	20241008	145200	294781720	19200	19200	19200	19200	40
337	20241008	145100	294013720	19180	19180	19180	19180	3
338	20241008	145000	293956180	19180	19220	19220	19180	276
339	20241008	144900	288658650	19220	19220	19220	19220	0
340	20241008	144800	288658650	19220	19220	19220	19220	1
341	20241008	144700	288639430	19230	19230	19230	19230	0
342	20241008	144600	288639430	19230	19230	19230	19230	0
343	20241008	144500	288639430	19230	19230	19230	19230	20
344	20241008	144400	288254830	19220	19220	19220	19220	1
345	20241008	144300	288235610	19220	19220	19220	19220	0
346	20241008	144200	288235610	19220	19220	19220	19220	0
347	20241008	144100	288235610	19220	19220	19220	19220	0
348	20241008	144000	288235610	19220	19220	19220	19220	89
349	20241008	143900	286525030	19220	19220	19220	19220	1
350	20241008	143800	286505810	19220	19220	19220	19220	0
351	20241008	143700	286505810	19220	19220	19220	19220	0
352	20241008	143600	286505810	19220	19220	19220	19220	10
353	20241008	143500	286313610	19210	19210	19210	19210	0
354	20241008	143400	286313610	19210	19210	19210	19210	5
355	20241008	143300	286217560	19210	19220	19220	19210	4
356	20241008	143200	286140710	19230	19230	19230	19230	0
357	20241008	143100	286140710	19230	19230	19230	19230	15
358	20241008	143000	285852260	19220	19230	19230	19220	53
359	20241008	142900	284833210	19250	19250	19250	19250	16
360	20241008	142800	284525210	19230	19230	19230	19230	0
361	20241008	142700	284525210	19230	19230	19230	19230	0
362	20241008	142600	284525210	19230	19230	19230	19230	0
363	20241008	142500	284525210	19230	19230	19230	19230	8
364	20241008	142400	284371370	19230	19230	19230	19230	0
365	20241008	142300	284371370	19230	19230	19230	19230	0
366	20241008	142200	284371370	19230	19230	19230	19230	0
367	20241008	142100	284371370	19230	19250	19250	19230	32
368	20241008	142000	283755610	19250	19250	19250	19250	10
369	20241008	141900	283563110	19210	19210	19210	19210	0
370	20241008	141800	283563110	19210	19210	19210	19210	0
371	20241008	141700	283563110	19210	19200	19210	19200	19
372	20241008	141600	283198270	19180	19180	19180	19180	0
373	20241008	141500	283198270	19180	19180	19180	19180	10
374	20241008	141400	283006470	19190	19200	19200	19190	82
375	20241008	141300	281432750	19250	19250	19250	19250	0
376	20241008	141200	281432750	19250	19250	19250	19250	10
377	20241008	141100	281240250	19200	19200	19200	19200	0
378	20241008	141000	281240250	19200	19200	19200	19200	1
379	20241008	140900	281221050	19200	19200	19200	19200	5
380	20241008	140800	281125050	19190	19190	19190	19190	0
381	20241008	140700	281125050	19190	19190	19190	19190	0
382	20241008	140600	281125050	19190	19190	19190	19190	0
383	20241008	140500	281125050	19190	19190	19190	19190	0
384	20241008	140400	281125050	19190	19250	19250	19190	6
385	20241008	140300	281009850	19190	19190	19190	19190	0
386	20241008	140200	281009850	19190	19190	19190	19190	0
387	20241008	140100	281009850	19190	19190	19190	19190	153
388	20241008	140000	278073780	19200	19200	19200	19200	71
389	20241008	135900	276710580	19200	19200	19200	19200	0
390	20241008	135800	276710580	19200	19230	19230	19200	100
391	20241008	135700	274790320	19210	19210	19210	19210	0
392	20241008	135600	274790320	19210	19210	19210	19210	0
393	20241008	135500	274790320	19210	19210	19210	19210	0
394	20241008	135400	274790320	19210	19210	19210	19210	0
395	20241008	135300	274790320	19210	19210	19210	19210	1
396	20241008	135200	274771110	19220	19220	19220	19220	0
397	20241008	135100	274771110	19220	19220	19250	19220	162
398	20241008	135000	271653570	19190	19190	19190	19190	0
399	20241008	134900	271653570	19190	19190	19190	19190	0
400	20241008	134800	271653570	19190	19190	19190	19190	0
401	20241008	134700	271653570	19190	19190	19190	19190	0
402	20241008	134600	271653570	19190	19220	19220	19190	100
403	20241008	134500	269734080	19220	19220	19220	19220	13
404	20241008	134400	269484220	19220	19220	19220	19220	0
405	20241008	134300	269484220	19220	19220	19220	19220	0
406	20241008	134200	269484220	19220	19230	19230	19210	112
407	20241008	134100	267331660	19220	19230	19230	19220	54
408	20241008	134000	266293770	19230	19230	19230	19230	86
409	20241008	133900	264639990	19260	19260	19260	19260	0
410	20241008	133800	264639990	19260	19260	19260	19260	2
411	20241008	133700	264601470	19260	19260	19260	19260	0
412	20241008	133600	264601470	19260	19260	19260	19260	0
413	20241008	133500	264601470	19260	19260	19260	19260	5
414	20241008	133400	264505170	19230	19250	19250	19230	90
415	20241008	133300	262773540	19260	19260	19260	19260	0
416	20241008	133200	262773540	19260	19260	19260	19260	0
417	20241008	133100	262773540	19260	19260	19260	19260	2
418	20241008	133000	262735020	19260	19260	19260	19260	0
419	20241008	132900	262735020	19260	19260	19260	19260	7
420	20241008	132800	262600200	19240	19240	19240	19240	6
421	20241008	132700	262484760	19240	19240	19240	19240	0
422	20241008	132600	262484760	19240	19240	19240	19240	0
423	20241008	132500	262484760	19240	19240	19240	19240	0
424	20241008	132400	262484760	19240	19240	19240	19240	0
425	20241008	132300	262484760	19240	19240	19240	19240	0
426	20241008	132200	262484760	19240	19250	19250	19240	62
427	20241008	132100	261291850	19250	19250	19250	19250	0
428	20241008	132000	261291850	19250	19250	19250	19250	0
429	20241008	131900	261291850	19250	19250	19250	19250	0
430	20241008	131800	261291850	19250	19250	19250	19250	0
431	20241008	131700	261291850	19250	19250	19250	19250	0
432	20241008	131600	261291850	19250	19250	19250	19250	20
433	20241008	131500	260906850	19270	19270	19270	19270	0
434	20241008	131400	260906850	19270	19270	19270	19270	0
435	20241008	131300	260906850	19270	19270	19270	19270	0
436	20241008	131200	260906850	19270	19270	19270	19270	0
437	20241008	131100	260906850	19270	19270	19270	19270	0
438	20241008	131000	260906850	19270	19270	19270	19270	0
439	20241008	130900	260906850	19270	19270	19270	19270	0
440	20241008	130800	260906850	19270	19270	19270	19270	0
441	20241008	130700	260906850	19270	19270	19270	19270	0
442	20241008	130600	260906850	19270	19270	19270	19270	0
443	20241008	130500	260906850	19270	19270	19270	19270	0
444	20241008	130400	260906850	19270	19270	19270	19270	0
445	20241008	130300	260906850	19270	19270	19270	19270	0
446	20241008	130200	260906850	19270	19270	19270	19270	7
447	20241008	130100	260771960	19270	19270	19270	19270	0
448	20241008	130000	260771960	19270	19270	19270	19270	0
449	20241008	125900	260771960	19270	19270	19270	19270	0
450	20241008	125800	260771960	19270	19270	19270	19270	0
451	20241008	125700	260771960	19270	19270	19270	19270	0
452	20241008	125600	260771960	19270	19270	19270	19270	0
453	20241008	125500	260771960	19270	19270	19270	19270	20
454	20241008	125400	260386560	19190	19190	19190	19190	0
455	20241008	125300	260386560	19190	19190	19190	19190	0
456	20241008	125200	260386560	19190	19270	19270	19190	14
457	20241008	125100	260117100	19180	19180	19180	19180	0
458	20241008	125000	260117100	19180	19200	19200	19180	116
459	20241008	124900	257890200	19200	19270	19280	19200	220
460	20241008	124800	253660880	19260	19260	19260	19260	5
461	20241008	124700	253564580	19240	19240	19240	19240	0
462	20241008	124600	253564580	19240	19240	19240	19240	7
463	20241008	124500	253429900	19240	19240	19240	19240	13
464	20241008	124400	253179780	19240	19240	19240	19240	0
465	20241008	124300	253179780	19240	19240	19240	19240	11
466	20241008	124200	252968140	19250	19250	19250	19250	0
467	20241008	124100	252968140	19250	19250	19250	19250	10
468	20241008	124000	252775640	19210	19210	19210	19210	0
469	20241008	123900	252775640	19210	19210	19210	19210	44
470	20241008	123800	251930400	19190	19190	19190	19190	0
471	20241008	123700	251930400	19190	19190	19190	19190	100
472	20241008	123600	250011400	19200	19200	19200	19200	0
473	20241008	123500	250011400	19200	19200	19200	19200	0
474	20241008	123400	250011400	19200	19200	19200	19200	1
475	20241008	123300	249992200	19200	19200	19200	19200	8
476	20241008	123200	249838600	19210	19210	19210	19210	0
477	20241008	123100	249838600	19210	19200	19210	19200	16
478	20241008	123000	249531360	19210	19210	19210	19210	0
479	20241008	122900	249531360	19210	19210	19210	19210	5
480	20241008	122800	249435310	19210	19210	19210	19210	5
481	20241008	122700	249339260	19220	19210	19220	19200	15
482	20241008	122600	249051110	19190	19190	19190	19190	10
483	20241008	122500	248859210	19180	19180	19180	19180	0
484	20241008	122400	248859210	19180	19180	19180	19180	0
485	20241008	122300	248859210	19180	19180	19180	19180	0
486	20241008	122200	248859210	19180	19200	19200	19180	200
487	20241008	122100	245022730	19200	19200	19200	19200	100
488	20241008	122000	243102730	19200	19200	19200	19200	0
489	20241008	121900	243102730	19200	19200	19200	19200	0
490	20241008	121800	243102730	19200	19200	19200	19200	0
491	20241008	121700	243102730	19200	19200	19200	19200	0
492	20241008	121600	243102730	19200	19200	19200	19200	11
493	20241008	121500	242891530	19280	19260	19280	19260	130
494	20241008	121400	240387140	19190	19190	19190	19190	0
495	20241008	121300	240387140	19190	19190	19190	19190	10
496	20241008	121200	240195240	19170	19170	19170	19170	0
497	20241008	121100	240195240	19170	19170	19170	19170	1
498	20241008	121000	240176070	19260	19260	19260	19260	1
499	20241008	120900	240156810	19170	19170	19170	19170	0
500	20241008	120800	240156810	19170	19200	19200	19170	10
501	20241008	120700	239964900	19160	19160	19160	19160	0
502	20241008	120600	239964900	19160	19160	19160	19160	0
503	20241008	120500	239964900	19160	19160	19160	19160	0
504	20241008	120400	239964900	19160	19160	19160	19160	0
505	20241008	120300	239964900	19160	19160	19160	19160	0
506	20241008	120200	239964900	19160	19160	19160	19160	0
507	20241008	120100	239964900	19160	19160	19160	19160	0
508	20241008	120000	239964900	19160	19160	19160	19160	0
509	20241008	115900	239964900	19160	19160	19160	19160	4
510	20241008	115800	239888260	19250	19250	19250	19250	0
511	20241008	115700	239888260	19250	19150	19250	19150	26
512	20241008	115600	239388360	19130	19130	19130	19130	0
513	20241008	115500	239388360	19130	19130	19130	19130	0
514	20241008	115400	239388360	19130	19160	19160	19130	1000
515	20241008	115300	220250890	19160	19160	19160	19160	0
516	20241008	115200	220250890	19160	19180	19180	19160	100
517	20241008	115100	218334690	19180	19190	19190	19180	369
518	20241008	115000	211257070	19180	19240	19240	19180	146
519	20241008	114900	208452410	19240	19240	19240	19240	0
520	20241008	114800	208452410	19240	19240	19240	19240	0
521	20241008	114700	208452410	19240	19240	19240	19240	101
522	20241008	114600	206509170	19180	19210	19210	19180	9
523	20241008	114500	206336420	19200	19200	19200	19200	10
524	20241008	114400	206144420	19200	19200	19200	19200	0
525	20241008	114300	206144420	19200	19200	19200	19200	0
526	20241008	114200	206144420	19200	19200	19200	19200	0
527	20241008	114100	206144420	19200	19200	19200	19200	0
528	20241008	114000	206144420	19200	19230	19230	19200	260
529	20241008	113900	201149420	19230	19230	19230	19230	0
530	20241008	113800	201149420	19230	19230	19230	19230	0
531	20241008	113700	201149420	19230	19230	19230	19230	0
532	20241008	113600	201149420	19230	19230	19230	19230	0
533	20241008	113500	201149420	19230	19230	19230	19230	3
534	20241008	113400	201091730	19240	19240	19240	19240	1
535	20241008	113300	201072490	19190	19190	19190	19190	0
536	20241008	113200	201072490	19190	19190	19190	19190	0
537	20241008	113100	201072490	19190	19250	19250	19190	14
538	20241008	113000	200803770	19250	19250	19250	19250	1
539	20241008	112900	200784520	19250	19250	19250	19250	0
540	20241008	112800	200784520	19250	19250	19250	19250	0
541	20241008	112700	200784520	19250	19250	19250	19250	15
542	20241008	112600	200495770	19250	19250	19250	19250	0
543	20241008	112500	200495770	19250	19250	19250	19250	0
544	20241008	112400	200495770	19250	19250	19250	19250	7
545	20241008	112300	200361020	19140	19140	19140	19140	0
546	20241008	112200	200361020	19140	19140	19140	19140	0
547	20241008	112100	200361020	19140	19140	19140	19140	0
548	20241008	112000	200361020	19140	19190	19190	19140	60
549	20241008	111900	199211910	19200	19200	19200	19200	0
550	20241008	111800	199211910	19200	19200	19200	19200	1137
551	20241008	111700	177381510	19200	19210	19210	19200	28
552	20241008	111600	176843650	19210	19210	19210	19210	0
553	20241008	111500	176843650	19210	19240	19240	19210	8
554	20241008	111400	176689800	19250	19250	19250	19250	2
555	20241008	111300	176651300	19250	19220	19250	19220	7
556	20241008	111200	176516700	19210	19210	19210	19210	0
557	20241008	111100	176516700	19210	19210	19210	19210	102
558	20241008	111000	174557280	19200	19200	19200	19200	0
559	20241008	110900	174557280	19200	19200	19200	19200	0
560	20241008	110800	174557280	19200	19210	19210	19200	4
561	20241008	110700	174480470	19210	19210	19210	19210	4
562	20241008	110600	174403630	19210	19210	19210	19210	0
563	20241008	110500	174403630	19210	19210	19210	19210	5
564	20241008	110400	174307580	19210	19210	19210	19210	0
565	20241008	110300	174307580	19210	19210	19210	19210	2
566	20241008	110200	174269160	19210	19210	19210	19210	0
567	20241008	110100	174269160	19210	19210	19210	19210	0
568	20241008	110000	174269160	19210	19210	19210	19210	9
569	20241008	105900	174096270	19210	19210	19210	19210	0
570	20241008	105800	174096270	19210	19210	19210	19210	0
571	20241008	105700	174096270	19210	19200	19210	19200	11
572	20241008	105600	173885010	19200	19200	19200	19200	0
573	20241008	105500	173885010	19200	19200	19200	19200	3
574	20241008	105400	173827410	19210	19210	19210	19210	10
575	20241008	105300	173635310	19210	19210	19210	19210	7
576	20241008	105200	173500840	19210	19210	19210	19210	0
577	20241008	105100	173500840	19210	19210	19210	19210	1
578	20241008	105000	173481630	19260	19230	19260	19230	20
579	20241008	104900	173096580	19200	19200	19200	19200	1
580	20241008	104800	173077380	19200	19200	19200	19200	0
581	20241008	104700	173077380	19200	19200	19200	19200	7
582	20241008	104600	172942980	19200	19200	19200	19200	50
583	20241008	104500	171982980	19200	19200	19200	19200	50
584	20241008	104400	171022980	19160	19160	19160	19160	0
585	20241008	104300	171022980	19160	19160	19160	19160	0
586	20241008	104200	171022980	19160	19160	19160	19160	0
587	20241008	104100	171022980	19160	19160	19160	19160	0
588	20241008	104000	171022980	19160	19170	19170	19160	104
589	20241008	103900	169029340	19110	19110	19110	19110	0
590	20241008	103800	169029340	19110	19110	19110	19110	0
591	20241008	103700	169029340	19110	19110	19110	19110	0
592	20241008	103600	169029340	19110	19110	19110	19110	0
593	20241008	103500	169029340	19110	19120	19120	19110	150
594	20241008	103400	166162640	19160	19170	19170	19160	30
595	20241008	103300	165587590	19170	19170	19170	19170	0
596	20241008	103200	165587590	19170	19170	19170	19170	301
597	20241008	103100	159817420	19110	19110	19110	19110	8
598	20241008	103000	159664540	19110	19140	19170	19110	197
599	20241008	102900	155896600	19140	19140	19140	19140	29
600	20241008	102800	155341540	19140	19140	19140	19140	31
601	20241008	102700	154748200	19140	19140	19140	19140	5
602	20241008	102600	154652500	19140	19140	19140	19140	0
603	20241008	102500	154652500	19140	19110	19140	19110	317
604	20241008	102400	148591000	19130	19130	19130	19130	54
605	20241008	102300	147557980	19120	19120	19120	19120	110
606	20241008	102200	145454780	19110	19110	19110	19110	0
607	20241008	102100	145454780	19110	19130	19130	19110	344
608	20241008	102000	138879590	19130	19130	19130	19130	46
609	20241008	101900	137999610	19130	19130	19130	19130	5
610	20241008	101800	137903960	19130	19130	19130	19130	156
611	20241008	101700	134919680	19150	19150	19150	19150	4
612	20241008	101600	134843080	19160	19160	19160	19160	1
613	20241008	101500	134823920	19160	19170	19170	19140	41
614	20241008	101400	134038350	19170	19170	19170	19170	0
615	20241008	101300	134038350	19170	19170	19170	19170	2
616	20241008	101200	134000010	19170	19170	19170	19170	4
617	20241008	101100	133923330	19170	19170	19170	19170	3
618	20241008	101000	133865820	19170	19170	19170	19170	0
619	20241008	100900	133865820	19170	19170	19170	19170	14
620	20241008	100800	133597440	19160	19160	19160	19160	98
621	20241008	100700	131719760	19160	19160	19160	19160	51
622	20241008	100600	130742600	19140	19170	19170	19140	52
623	20241008	100500	129746950	19170	19170	19170	19170	5
624	20241008	100400	129651100	19170	19170	19170	19170	8
625	20241008	100300	129497740	19170	19120	19170	19120	263
626	20241008	100200	124469130	19120	19120	19120	19120	0
627	20241008	100100	124469130	19120	19170	19170	19120	4
628	20241008	100000	124392500	19120	19140	19170	19120	6
629	20241008	095900	124277590	19140	19140	19140	19140	1
630	20241008	095800	124258450	19110	19170	19170	19110	105
631	20241008	095700	122251220	19170	19170	19170	19170	257
632	20241008	095600	117324530	19170	19170	19170	19170	4
633	20241008	095500	117247850	19170	19170	19170	19170	0
634	20241008	095400	117247850	19170	19170	19170	19170	2
635	20241008	095300	117209510	19170	19170	19170	19170	106
636	20241008	095200	115177490	19170	19170	19170	19170	1
637	20241008	095100	115158320	19170	19160	19170	19160	2
638	20241008	095000	115119990	19160	19160	19160	19160	4
639	20241008	094900	115043350	19160	19160	19160	19160	0
640	20241008	094800	115043350	19160	19160	19160	19160	1
641	20241008	094700	115024190	19150	19150	19150	19150	100
642	20241008	094600	113109190	19140	19170	19170	19140	428
643	20241008	094500	104915840	19170	19200	19200	19160	351
644	20241008	094400	98187080	19200	19200	19200	19200	0
645	20241008	094300	98187080	19200	19200	19200	19200	34
646	20241008	094200	97534280	19200	19200	19200	19200	0
647	20241008	094100	97534280	19200	19150	19200	19150	771
648	20241008	094000	82768980	19150	19140	19150	19140	206
649	20241008	093900	78826120	19140	19140	19140	19140	0
650	20241008	093800	78826120	19140	19120	19140	19100	347
651	20241008	093700	72196880	19130	19130	19130	19130	239
652	20241008	093600	67624810	19150	19150	19150	19150	24
653	20241008	093500	67165210	19150	19150	19150	19130	88
654	20241008	093400	65480930	19150	19150	19150	19150	194
655	20241008	093300	61765830	19150	19150	19150	19150	5
656	20241008	093200	61670080	19150	19200	19200	19150	52
657	20241008	093100	60673850	19200	19200	19200	19200	1
658	20241008	093000	60654650	19200	19200	19200	19200	2
659	20241008	092900	60616250	19200	19200	19200	19200	173
660	20241008	092800	57294650	19200	19200	19200	19200	250
661	20241008	092700	52494650	19150	19150	19150	19150	1
662	20241008	092600	52475500	19150	19170	19170	19150	116
663	20241008	092500	50253510	19200	19170	19200	19170	569
664	20241008	092400	39333780	19170	19170	19170	19170	36
665	20241008	092300	38643660	19200	19210	19210	19170	518
666	20241008	092200	28703410	19230	19230	19230	19220	36
667	20241008	092100	28011380	19230	19250	19250	19230	32
668	20241008	092000	27395820	19250	19270	19270	19250	514
669	20241008	091900	17496190	19300	19300	19300	19300	108
670	20241008	091800	15411790	19300	19350	19350	19300	150
671	20241008	091700	12512330	19360	19360	19370	19360	40
672	20241008	091600	11737920	19450	19450	19450	19450	0
673	20241008	091500	11737920	19450	19450	19450	19450	10
674	20241008	091400	11543420	19450	19330	19450	19330	226
675	20241008	091300	7173430	19310	19310	19310	19310	0
676	20241008	091200	7173430	19310	19310	19310	19310	0
677	20241008	091100	7173430	19310	19310	19310	19310	9
678	20241008	091000	6999640	19360	19360	19360	19360	1
679	20241008	090900	6980280	19360	19360	19360	19360	11
680	20241008	090800	6767320	19360	19360	19360	19360	1
681	20241008	090700	6747960	19360	19360	19360	19360	3
682	20241008	090600	6689880	19360	19360	19360	19360	2
683	20241008	090500	6651160	19360	19400	19400	19360	8
684	20241008	090400	6496080	19400	19300	19400	19300	48
685	20241008	090300	5565380	19360	19360	19360	19360	15
686	20241008	090200	5274980	19450	19450	19450	19450	0
687	20241008	090100	5274980	19450	19440	19480	19180	266
688	20241008	090000	155040	19380	19380	19380	19380	8