KissMeData/145170/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202600	633389000	13820	13820	13820	13820	660
3	20241017	202500	633389000	13820	13820	13820	13820	0
4	20241017	202400	633389000	13820	13820	13820	13820	0
5	20241017	202300	633389000	13820	13820	13820	13820	0
6	20241017	202200	633389000	13820	13820	13820	13820	0
7	20241017	202100	633389000	13820	13820	13820	13820	0
8	20241017	202000	633389000	13820	13820	13820	13820	0
9	20241017	201900	633389000	13820	13820	13820	13820	0
10	20241017	201800	633389000	13820	13820	13820	13820	0
11	20241017	201700	633389000	13820	13820	13820	13820	0
12	20241017	201600	633389000	13820	13820	13820	13820	0
13	20241017	201500	633389000	13820	13820	13820	13820	0
14	20241017	201400	633389000	13820	13820	13820	13820	0
15	20241017	201300	633389000	13820	13820	13820	13820	0
16	20241017	201200	633389000	13820	13820	13820	13820	0
17	20241017	201100	633389000	13820	13820	13820	13820	0
18	20241017	201000	633389000	13820	13820	13820	13820	0
19	20241017	200900	633389000	13820	13820	13820	13820	0
20	20241017	200800	633389000	13820	13820	13820	13820	0
21	20241017	200700	633389000	13820	13820	13820	13820	0
22	20241017	200600	633389000	13820	13820	13820	13820	0
23	20241017	200500	633389000	13820	13820	13820	13820	0
24	20241017	200400	633389000	13820	13820	13820	13820	0
25	20241017	200300	633389000	13820	13820	13820	13820	0
26	20241017	200200	633389000	13820	13820	13820	13820	0
27	20241017	200100	633389000	13820	13820	13820	13820	0
28	20241017	200000	633389000	13820	13820	13820	13820	0
29	20241017	195900	633389000	13820	13820	13820	13820	0
30	20241017	195800	633389000	13820	13820	13820	13820	0
31	20241017	195700	633389000	13820	13820	13820	13820	0
32	20241017	195600	633389000	13820	13820	13820	13820	660
33	20241017	195500	633389000	13820	13820	13820	13820	0
34	20241017	195400	633389000	13820	13820	13820	13820	0
35	20241017	195300	633389000	13820	13820	13820	13820	0
36	20241017	195200	633389000	13820	13820	13820	13820	0
37	20241017	195100	633389000	13820	13820	13820	13820	0
38	20241017	195000	633389000	13820	13820	13820	13820	0
39	20241017	194900	633389000	13820	13820	13820	13820	0
40	20241017	194800	633389000	13820	13820	13820	13820	0
41	20241017	194700	633389000	13820	13820	13820	13820	0
42	20241017	194600	633389000	13820	13820	13820	13820	0
43	20241017	194500	633389000	13820	13820	13820	13820	0
44	20241017	194400	633389000	13820	13820	13820	13820	0
45	20241017	194300	633389000	13820	13820	13820	13820	0
46	20241017	194200	633389000	13820	13820	13820	13820	0
47	20241017	194100	633389000	13820	13820	13820	13820	0
48	20241017	194000	633389000	13820	13820	13820	13820	0
49	20241017	193900	633389000	13820	13820	13820	13820	0
50	20241017	193800	633389000	13820	13820	13820	13820	0
51	20241017	193700	633389000	13820	13820	13820	13820	0
52	20241017	193600	633389000	13820	13820	13820	13820	0
53	20241017	193500	633389000	13820	13820	13820	13820	0
54	20241017	193400	633389000	13820	13820	13820	13820	0
55	20241017	193300	633389000	13820	13820	13820	13820	0
56	20241017	193200	633389000	13820	13820	13820	13820	0
57	20241017	193100	633389000	13820	13820	13820	13820	0
58	20241017	193000	633389000	13820	13820	13820	13820	0
59	20241017	192900	633389000	13820	13820	13820	13820	0
60	20241017	192800	633389000	13820	13820	13820	13820	0
61	20241017	192700	633389000	13820	13820	13820	13820	0
62	20241017	192600	633389000	13820	13820	13820	13820	660
63	20241017	192500	633389000	13820	13820	13820	13820	0
64	20241017	192400	633389000	13820	13820	13820	13820	0
65	20241017	192300	633389000	13820	13820	13820	13820	0
66	20241017	192200	633389000	13820	13820	13820	13820	0
67	20241017	192100	633389000	13820	13820	13820	13820	0
68	20241017	192000	633389000	13820	13820	13820	13820	0
69	20241017	191900	633389000	13820	13820	13820	13820	0
70	20241017	191800	633389000	13820	13820	13820	13820	0
71	20241017	191700	633389000	13820	13820	13820	13820	0
72	20241017	191600	633389000	13820	13820	13820	13820	0
73	20241017	191500	633389000	13820	13820	13820	13820	0
74	20241017	191400	633389000	13820	13820	13820	13820	0
75	20241017	191300	633389000	13820	13820	13820	13820	0
76	20241017	191200	633389000	13820	13820	13820	13820	0
77	20241017	191100	633389000	13820	13820	13820	13820	0
78	20241017	191000	633389000	13820	13820	13820	13820	0
79	20241017	190900	633389000	13820	13820	13820	13820	0
80	20241017	190800	633389000	13820	13820	13820	13820	0
81	20241017	190700	633389000	13820	13820	13820	13820	0
82	20241017	190600	633389000	13820	13820	13820	13820	0
83	20241017	190500	633389000	13820	13820	13820	13820	0
84	20241017	190400	633389000	13820	13820	13820	13820	0
85	20241017	190300	633389000	13820	13820	13820	13820	0
86	20241017	190200	633389000	13820	13820	13820	13820	0
87	20241017	190100	633389000	13820	13820	13820	13820	0
88	20241017	190000	633389000	13820	13820	13820	13820	0
89	20241017	185900	633389000	13820	13820	13820	13820	0
90	20241017	185800	633389000	13820	13820	13820	13820	0
91	20241017	185700	633389000	13820	13820	13820	13820	0
92	20241017	185600	633389000	13820	13820	13820	13820	660
93	20241017	185500	633389000	13820	13820	13820	13820	0
94	20241017	185400	633389000	13820	13820	13820	13820	0
95	20241017	185300	633389000	13820	13820	13820	13820	0
96	20241017	185200	633389000	13820	13820	13820	13820	0
97	20241017	185100	633389000	13820	13820	13820	13820	0
98	20241017	185000	633389000	13820	13820	13820	13820	0
99	20241017	184900	633389000	13820	13820	13820	13820	0
100	20241017	184800	633389000	13820	13820	13820	13820	0
101	20241017	184700	633389000	13820	13820	13820	13820	0
102	20241017	184600	633389000	13820	13820	13820	13820	0
103	20241017	184500	633389000	13820	13820	13820	13820	0
104	20241017	184400	633389000	13820	13820	13820	13820	0
105	20241017	184300	633389000	13820	13820	13820	13820	0
106	20241017	184200	633389000	13820	13820	13820	13820	0
107	20241017	184100	633389000	13820	13820	13820	13820	0
108	20241017	184000	633389000	13820	13820	13820	13820	0
109	20241017	183900	633389000	13820	13820	13820	13820	0
110	20241017	183800	633389000	13820	13820	13820	13820	0
111	20241017	183700	633389000	13820	13820	13820	13820	0
112	20241017	183600	633389000	13820	13820	13820	13820	0
113	20241017	183500	633389000	13820	13820	13820	13820	0
114	20241017	183400	633389000	13820	13820	13820	13820	0
115	20241017	183300	633389000	13820	13820	13820	13820	0
116	20241017	183200	633389000	13820	13820	13820	13820	0
117	20241017	183100	633389000	13820	13820	13820	13820	0
118	20241017	183000	633389000	13820	13820	13820	13820	0
119	20241017	182900	633389000	13820	13820	13820	13820	0
120	20241017	182800	633389000	13820	13820	13820	13820	0
121	20241017	182700	633389000	13820	13820	13820	13820	0
122	20241017	182600	633389000	13820	13820	13820	13820	660
123	20241017	182500	633389000	13820	13820	13820	13820	0
124	20241017	182400	633389000	13820	13820	13820	13820	0
125	20241017	182300	633389000	13820	13820	13820	13820	0
126	20241017	182200	633389000	13820	13820	13820	13820	0
127	20241017	182100	633389000	13820	13820	13820	13820	0
128	20241017	182000	633389000	13820	13820	13820	13820	0
129	20241017	181900	633389000	13820	13820	13820	13820	0
130	20241017	181800	633389000	13820	13820	13820	13820	0
131	20241017	181700	633389000	13820	13820	13820	13820	0
132	20241017	181600	633389000	13820	13820	13820	13820	0
133	20241017	181500	633389000	13820	13820	13820	13820	0
134	20241017	181400	633389000	13820	13820	13820	13820	0
135	20241017	181300	633389000	13820	13820	13820	13820	0
136	20241017	181200	633389000	13820	13820	13820	13820	0
137	20241017	181100	633389000	13820	13820	13820	13820	0
138	20241017	181000	633389000	13820	13820	13820	13820	0
139	20241017	180900	633389000	13820	13820	13820	13820	0
140	20241017	180800	633389000	13820	13820	13820	13820	0
141	20241017	180700	633389000	13820	13820	13820	13820	0
142	20241017	180600	633389000	13820	13820	13820	13820	0
143	20241017	180500	633389000	13820	13820	13820	13820	0
144	20241017	180400	633389000	13820	13820	13820	13820	0
145	20241017	180300	633389000	13820	13820	13820	13820	0
146	20241017	180200	633389000	13820	13820	13820	13820	0
147	20241017	180100	633389000	13820	13820	13820	13820	0
148	20241017	180000	633389000	13820	13820	13820	13820	0
149	20241017	175900	633389000	13820	13820	13820	13820	0
150	20241017	175800	633389000	13820	13820	13820	13820	0
151	20241017	175700	633389000	13820	13820	13820	13820	0
152	20241017	175600	633389000	13820	13820	13820	13820	660
153	20241017	175500	633389000	13820	13820	13820	13820	0
154	20241017	175400	633389000	13820	13820	13820	13820	0
155	20241017	175300	633389000	13820	13820	13820	13820	0
156	20241017	175200	633389000	13820	13820	13820	13820	0
157	20241017	175100	633389000	13820	13820	13820	13820	0
158	20241017	175000	633389000	13820	13820	13820	13820	0
159	20241017	174900	633389000	13820	13820	13820	13820	0
160	20241017	174800	633389000	13820	13820	13820	13820	0
161	20241017	174700	633389000	13820	13820	13820	13820	0
162	20241017	174600	633389000	13820	13820	13820	13820	0
163	20241017	174500	633389000	13820	13820	13820	13820	0
164	20241017	174400	633389000	13820	13820	13820	13820	0
165	20241017	174300	633389000	13820	13820	13820	13820	0
166	20241017	174200	633389000	13820	13820	13820	13820	0
167	20241017	174100	633389000	13820	13820	13820	13820	0
168	20241017	174000	633389000	13820	13820	13820	13820	0
169	20241017	173900	633389000	13820	13820	13820	13820	0
170	20241017	173800	633389000	13820	13820	13820	13820	0
171	20241017	173700	633389000	13820	13820	13820	13820	0
172	20241017	173600	633389000	13820	13820	13820	13820	0
173	20241017	173500	633389000	13820	13820	13820	13820	0
174	20241017	173400	633389000	13820	13820	13820	13820	0
175	20241017	173300	633389000	13820	13820	13820	13820	0
176	20241017	173200	633389000	13820	13820	13820	13820	0
177	20241017	173100	633389000	13820	13820	13820	13820	0
178	20241017	173000	633389000	13820	13820	13820	13820	0
179	20241017	172900	633389000	13820	13820	13820	13820	0
180	20241017	172800	633389000	13820	13820	13820	13820	0
181	20241017	172700	633389000	13820	13820	13820	13820	0
182	20241017	172600	633389000	13820	13820	13820	13820	660
183	20241017	172500	633389000	13820	13820	13820	13820	0
184	20241017	172400	633389000	13820	13820	13820	13820	0
185	20241017	172300	633389000	13820	13820	13820	13820	0
186	20241017	172200	633389000	13820	13820	13820	13820	0
187	20241017	172100	633389000	13820	13820	13820	13820	0
188	20241017	172000	633389000	13820	13820	13820	13820	0
189	20241017	171900	633389000	13820	13820	13820	13820	0
190	20241017	171800	633389000	13820	13820	13820	13820	0
191	20241017	171700	633389000	13820	13820	13820	13820	0
192	20241017	171600	633389000	13820	13820	13820	13820	0
193	20241017	171500	633389000	13820	13820	13820	13820	0
194	20241017	171400	633389000	13820	13820	13820	13820	0
195	20241017	171300	633389000	13820	13820	13820	13820	0
196	20241017	171200	633389000	13820	13820	13820	13820	0
197	20241017	171100	633389000	13820	13820	13820	13820	0
198	20241017	171000	633389000	13820	13820	13820	13820	0
199	20241017	170900	633389000	13820	13820	13820	13820	0
200	20241017	170800	633389000	13820	13820	13820	13820	0
201	20241017	170700	633389000	13820	13820	13820	13820	0
202	20241017	170600	633389000	13820	13820	13820	13820	0
203	20241017	170500	633389000	13820	13820	13820	13820	0
204	20241017	170400	633389000	13820	13820	13820	13820	0
205	20241017	170300	633389000	13820	13820	13820	13820	0
206	20241017	170200	633389000	13820	13820	13820	13820	0
207	20241017	170100	633389000	13820	13820	13820	13820	0
208	20241017	170000	633389000	13820	13820	13820	13820	0
209	20241017	165900	633389000	13820	13820	13820	13820	0
210	20241017	165800	633389000	13820	13820	13820	13820	0
211	20241017	165700	633389000	13820	13820	13820	13820	0
212	20241017	165600	633389000	13820	13820	13820	13820	660
213	20241017	165500	633389000	13820	13820	13820	13820	0
214	20241017	165400	633389000	13820	13820	13820	13820	0
215	20241017	165300	633389000	13820	13820	13820	13820	0
216	20241017	165200	633389000	13820	13820	13820	13820	0
217	20241017	165100	633389000	13820	13820	13820	13820	0
218	20241017	165000	633389000	13820	13820	13820	13820	0
219	20241017	164900	633389000	13820	13820	13820	13820	0
220	20241017	164800	633389000	13820	13820	13820	13820	0
221	20241017	164700	633389000	13820	13820	13820	13820	0
222	20241017	164600	633389000	13820	13820	13820	13820	0
223	20241017	164500	633389000	13820	13820	13820	13820	0
224	20241017	164400	633389000	13820	13820	13820	13820	0
225	20241017	164300	633389000	13820	13820	13820	13820	0
226	20241017	164200	633389000	13820	13820	13820	13820	0
227	20241017	164100	633389000	13820	13820	13820	13820	0
228	20241017	164000	633389000	13820	13820	13820	13820	0
229	20241017	163900	633389000	13820	13820	13820	13820	0
230	20241017	163800	633389000	13820	13820	13820	13820	0
231	20241017	163700	633389000	13820	13820	13820	13820	0
232	20241017	163600	633389000	13820	13820	13820	13820	0
233	20241017	163500	633389000	13820	13820	13820	13820	0
234	20241017	163400	633389000	13820	13820	13820	13820	0
235	20241017	163300	633389000	13820	13820	13820	13820	0
236	20241017	163200	633389000	13820	13820	13820	13820	0
237	20241017	163100	633389000	13820	13820	13820	13820	0
238	20241017	163000	633389000	13820	13820	13820	13820	0
239	20241017	162900	633389000	13820	13820	13820	13820	0
240	20241017	162800	633389000	13820	13820	13820	13820	0
241	20241017	162700	633389000	13820	13820	13820	13820	0
242	20241017	162600	633389000	13820	13820	13820	13820	660
243	20241017	162500	633389000	13820	13820	13820	13820	0
244	20241017	162400	633389000	13820	13820	13820	13820	0
245	20241017	162300	633389000	13820	13820	13820	13820	0
246	20241017	162200	633389000	13820	13820	13820	13820	0
247	20241017	162100	633389000	13820	13820	13820	13820	0
248	20241017	162000	633389000	13820	13820	13820	13820	0
249	20241017	161900	633389000	13820	13820	13820	13820	0
250	20241017	161800	633389000	13820	13820	13820	13820	0
251	20241017	161700	633389000	13820	13820	13820	13820	0
252	20241017	161600	633389000	13820	13820	13820	13820	0
253	20241017	161500	633389000	13820	13820	13820	13820	0
254	20241017	161400	633389000	13820	13820	13820	13820	0
255	20241017	161300	633389000	13820	13820	13820	13820	0
256	20241017	161200	633389000	13820	13820	13820	13820	0
257	20241017	161100	633389000	13820	13820	13820	13820	0
258	20241017	161000	633389000	13820	13820	13820	13820	0
259	20241017	160900	633389000	13820	13820	13820	13820	0
260	20241017	160800	633389000	13820	13820	13820	13820	0
261	20241017	160700	633389000	13820	13820	13820	13820	0
262	20241017	160600	633389000	13820	13820	13820	13820	0
263	20241017	160500	633389000	13820	13820	13820	13820	0
264	20241017	160400	633389000	13820	13820	13820	13820	0
265	20241017	160300	633389000	13820	13820	13820	13820	0
266	20241017	160200	633389000	13820	13820	13820	13820	0
267	20241017	160100	633389000	13820	13820	13820	13820	0
268	20241017	160000	633389000	13820	13820	13820	13820	0
269	20241017	155900	633389000	13820	13820	13820	13820	0
270	20241017	155800	633389000	13820	13820	13820	13820	0
271	20241017	155700	633389000	13820	13820	13820	13820	0
272	20241017	155600	633389000	13820	13820	13820	13820	660
273	20241017	155500	633389000	13820	13820	13820	13820	0
274	20241017	155400	633389000	13820	13820	13820	13820	0
275	20241017	155300	633389000	13820	13820	13820	13820	0
276	20241017	155200	633389000	13820	13820	13820	13820	0
277	20241017	155100	633389000	13820	13820	13820	13820	0
278	20241017	155000	633389000	13820	13820	13820	13820	0
279	20241017	154900	633389000	13820	13820	13820	13820	0
280	20241017	154800	633389000	13820	13820	13820	13820	0
281	20241017	154700	633389000	13820	13820	13820	13820	0
282	20241017	154600	633389000	13820	13820	13820	13820	0
283	20241017	154500	633389000	13820	13820	13820	13820	0
284	20241017	154400	633389000	13820	13820	13820	13820	0
285	20241017	154300	633389000	13820	13820	13820	13820	0
286	20241017	154200	633389000	13820	13820	13820	13820	0
287	20241017	154100	633389000	13820	13820	13820	13820	0
288	20241017	154000	633389000	13820	13820	13820	13820	0
289	20241017	153900	633389000	13820	13820	13820	13820	0
290	20241017	153800	633389000	13820	13820	13820	13820	0
291	20241017	153700	633389000	13820	13820	13820	13820	0
292	20241017	153600	633389000	13820	13820	13820	13820	0
293	20241017	153500	633389000	13820	13820	13820	13820	0
294	20241017	153400	633389000	13820	13820	13820	13820	0
295	20241017	153300	633389000	13820	13820	13820	13820	0
296	20241017	153200	633389000	13820	13820	13820	13820	0
297	20241017	153100	633389000	13820	13820	13820	13820	0
298	20241017	153000	633389000	13820	13820	13820	13820	660
299	20241017	152900	624267800	13810	13810	13810	13810	0
300	20241017	152800	624267800	13810	13810	13810	13810	0
301	20241017	152700	624267800	13810	13810	13810	13810	0
302	20241017	152600	624267800	13810	13810	13810	13810	0
303	20241017	152500	624267800	13810	13810	13810	13810	0
304	20241017	152400	624267800	13810	13810	13810	13810	0
305	20241017	152300	624267800	13810	13810	13810	13810	0
306	20241017	152200	624267800	13810	13810	13810	13810	0
307	20241017	152100	624267800	13810	13810	13810	13810	0
308	20241017	152000	624267800	13810	13810	13810	13810	0
309	20241017	151900	624267800	13810	13780	13820	13780	260
310	20241017	151800	620684840	13820	13810	13820	13790	142
311	20241017	151700	618726300	13820	13820	13820	13820	0
312	20241017	151600	618726300	13820	13820	13820	13820	5
313	20241017	151500	618657200	13820	13810	13820	13810	18
314	20241017	151400	618408610	13810	13810	13810	13810	10
315	20241017	151300	618270510	13810	13810	13810	13810	26
316	20241017	151200	617911450	13810	13780	13810	13780	116
317	20241017	151100	616312940	13770	13770	13780	13770	539
318	20241017	151000	608890900	13770	13780	13780	13770	1838
319	20241017	150900	583566090	13790	13800	13800	13790	72
320	20241017	150800	582572700	13810	13810	13810	13810	2
321	20241017	150700	582545080	13810	13810	13810	13810	0
322	20241017	150600	582545080	13810	13810	13810	13800	268
323	20241017	150500	578844040	13810	13820	13820	13800	6
324	20241017	150400	578761150	13820	13810	13820	13810	2
325	20241017	150300	578733520	13820	13820	13820	13820	0
326	20241017	150200	578733520	13820	13780	13820	13780	131
327	20241017	150100	576923460	13790	13810	13820	13790	5
328	20241017	150000	576854430	13790	13820	13820	13790	102
329	20241017	145900	575447690	13820	13820	13820	13820	85
330	20241017	145800	574272990	13810	13810	13810	13810	5
331	20241017	145700	574203940	13820	13820	13820	13820	0
332	20241017	145600	574203940	13820	13820	13820	13820	0
333	20241017	145500	574203940	13820	13820	13820	13790	15
334	20241017	145400	573996960	13790	13790	13790	13790	8
335	20241017	145300	573886640	13820	13820	13820	13820	8
336	20241017	145200	573776080	13820	13820	13820	13820	4
337	20241017	145100	573720800	13830	13830	13830	13830	0
338	20241017	145000	573720800	13830	13830	13830	13830	61
339	20241017	144900	572877170	13830	13830	13830	13830	4
340	20241017	144800	572821850	13830	13810	13830	13790	161
341	20241017	144700	570599620	13810	13830	13830	13810	11
342	20241017	144600	570447690	13850	13850	13850	13850	0
343	20241017	144500	570447690	13850	13850	13850	13850	1
344	20241017	144400	570433840	13820	13820	13820	13820	0
345	20241017	144300	570433840	13820	13820	13820	13820	1
346	20241017	144200	570420020	13820	13820	13820	13820	75
347	20241017	144100	569383520	13820	13800	13820	13800	15
348	20241017	144000	569176320	13820	13820	13820	13820	0
349	20241017	143900	569176320	13820	13790	13820	13790	462
350	20241017	143800	562805310	13790	13790	13790	13790	1
351	20241017	143700	562791520	13790	13790	13790	13790	0
352	20241017	143600	562791520	13790	13790	13790	13790	131
353	20241017	143500	560985030	13790	13790	13790	13790	20
354	20241017	143400	560709230	13790	13790	13790	13790	0
355	20241017	143300	560709230	13790	13790	13790	13790	0
356	20241017	143200	560709230	13790	13790	13790	13790	0
357	20241017	143100	560709230	13790	13780	13790	13780	75
358	20241017	143000	559675170	13790	13790	13790	13790	9
359	20241017	142900	559551060	13790	13790	13790	13790	1
360	20241017	142800	559537270	13780	13790	13790	13780	134
361	20241017	142700	557689830	13790	13790	13790	13790	119
362	20241017	142600	556048820	13780	13780	13780	13780	0
363	20241017	142500	556048820	13780	13780	13780	13780	199
364	20241017	142400	553306600	13780	13790	13790	13780	241
365	20241017	142300	549983450	13790	13790	13790	13790	33
366	20241017	142200	549528380	13790	13800	13800	13790	65
367	20241017	142100	548632020	13810	13810	13810	13810	1
368	20241017	142000	548618210	13790	13790	13790	13790	25
369	20241017	141900	548273460	13790	13790	13790	13790	0
370	20241017	141800	548273460	13790	13790	13790	13790	0
371	20241017	141700	548273460	13790	13790	13790	13790	50
372	20241017	141600	547583960	13810	13810	13810	13810	0
373	20241017	141500	547583960	13810	13810	13810	13810	49
374	20241017	141400	546907270	13810	13800	13810	13800	452
375	20241017	141300	540665930	13790	13790	13790	13790	1
376	20241017	141200	540652140	13790	13790	13790	13790	0
377	20241017	141100	540652140	13790	13790	13790	13790	24
378	20241017	141000	540321180	13800	13790	13800	13790	184
379	20241017	140900	537783810	13790	13790	13790	13790	11
380	20241017	140800	537632120	13790	13790	13790	13780	104
381	20241017	140700	536197970	13790	13790	13790	13790	2
382	20241017	140600	536170390	13790	13790	13790	13790	1
383	20241017	140500	536156600	13790	13790	13790	13790	84
384	20241017	140400	534998240	13790	13790	13790	13790	3
385	20241017	140300	534956870	13790	13800	13800	13780	3028
386	20241017	140200	493230270	13810	13800	13810	13800	2
387	20241017	140100	493202660	13790	13790	13790	13790	0
388	20241017	140000	493202660	13790	13810	13810	13790	11
389	20241017	135900	493050950	13790	13790	13790	13790	0
390	20241017	135800	493050950	13790	13780	13790	13780	81
391	20241017	135700	491934470	13790	13810	13810	13790	108
392	20241017	135600	490444990	13810	13810	13810	13810	0
393	20241017	135500	490444990	13810	13810	13810	13810	0
394	20241017	135400	490444990	13810	13810	13810	13810	0
395	20241017	135300	490444990	13810	13790	13810	13790	101
396	20241017	135200	489052180	13810	13810	13810	13810	22
397	20241017	135100	488748360	13810	13810	13810	13810	0
398	20241017	135000	488748360	13810	13810	13810	13810	1
399	20241017	134900	488734550	13780	13790	13790	13780	574
400	20241017	134800	480824330	13790	13790	13790	13790	105
401	20241017	134700	479376380	13790	13790	13790	13790	0
402	20241017	134600	479376380	13790	13790	13790	13790	0
403	20241017	134500	479376380	13790	13790	13790	13790	0
404	20241017	134400	479376380	13790	13790	13790	13790	89
405	20241017	134300	478149070	13790	13790	13790	13790	80
406	20241017	134200	477045870	13780	13790	13790	13780	107
407	20241017	134100	475571310	13780	13790	13790	13780	178
408	20241017	134000	473118280	13790	13800	13800	13790	364
409	20241017	133900	468097420	13800	13800	13800	13800	0
410	20241017	133800	468097420	13800	13800	13800	13800	136
411	20241017	133700	466220620	13800	13800	13800	13800	271
412	20241017	133600	462480820	13800	13800	13800	13800	25
413	20241017	133500	462135820	13800	13800	13800	13800	0
414	20241017	133400	462135820	13800	13800	13800	13800	36
415	20241017	133300	461639020	13800	13800	13800	13800	0
416	20241017	133200	461639020	13800	13810	13810	13800	311
417	20241017	133100	457346830	13830	13830	13830	13830	0
418	20241017	133000	457346830	13830	13830	13830	13830	0
419	20241017	132900	457346830	13830	13830	13830	13830	1
420	20241017	132800	457333000	13830	13830	13830	13830	0
421	20241017	132700	457333000	13830	13830	13830	13830	0
422	20241017	132600	457333000	13830	13810	13830	13800	300
423	20241017	132500	453192510	13810	13840	13840	13810	435
424	20241017	132400	447185130	13810	13840	13840	13810	44
425	20241017	132300	446577460	13840	13830	13840	13820	1212
426	20241017	132200	429816750	13840	13840	13840	13840	10
427	20241017	132100	429678350	13840	13830	13840	13830	279
428	20241017	132000	425817430	13840	13840	13840	13840	60
429	20241017	131900	424987030	13840	13840	13840	13840	1
430	20241017	131800	424973190	13840	13840	13840	13840	0
431	20241017	131700	424973190	13840	13840	13840	13840	5
432	20241017	131600	424903990	13840	13840	13840	13840	0
433	20241017	131500	424903990	13840	13840	13840	13840	91
434	20241017	131400	423644550	13840	13840	13840	13840	1
435	20241017	131300	423630710	13850	13850	13850	13850	15
436	20241017	131200	423422960	13860	13860	13860	13860	0
437	20241017	131100	423422960	13860	13860	13860	13860	0
438	20241017	131000	423422960	13860	13860	13860	13860	110
439	20241017	130900	421898360	13860	13860	13860	13860	0
440	20241017	130800	421898360	13860	13860	13860	13860	0
441	20241017	130700	421898360	13860	13860	13860	13860	0
442	20241017	130600	421898360	13860	13850	13860	13840	81
443	20241017	130500	420776590	13880	13880	13880	13880	0
444	20241017	130400	420776590	13880	13880	13880	13880	0
445	20241017	130300	420776590	13880	13880	13880	13880	0
446	20241017	130200	420776590	13880	13880	13880	13880	1
447	20241017	130100	420762710	13840	13830	13840	13830	5
448	20241017	130000	420693550	13830	13830	13830	13830	0
449	20241017	125900	420693550	13830	13830	13830	13830	0
450	20241017	125800	420693550	13830	13830	13830	13830	0
451	20241017	125700	420693550	13830	13850	13850	13830	800
452	20241017	125600	409625620	13880	13880	13880	13880	0
453	20241017	125500	409625620	13880	13880	13880	13880	17
454	20241017	125400	409389660	13840	13840	13840	13840	4
455	20241017	125300	409334300	13890	13890	13890	13890	0
456	20241017	125200	409334300	13890	13840	13890	13840	73
457	20241017	125100	408323930	13840	13840	13840	13840	0
458	20241017	125000	408323930	13840	13840	13840	13840	0
459	20241017	124900	408323930	13840	13840	13840	13840	0
460	20241017	124800	408323930	13840	13840	13840	13840	62
461	20241017	124700	407465850	13840	13840	13840	13840	122
462	20241017	124600	405777370	13840	13840	13840	13840	0
463	20241017	124500	405777370	13840	13840	13840	13840	373
464	20241017	124400	400615050	13840	13840	13840	13840	0
465	20241017	124300	400615050	13840	13840	13840	13840	0
466	20241017	124200	400615050	13840	13840	13840	13840	1045
467	20241017	124100	386152250	13840	13850	13850	13840	71
468	20241017	124000	385169600	13840	13840	13840	13840	0
469	20241017	123900	385169600	13840	13840	13840	13840	1300
470	20241017	123800	367177600	13840	13840	13840	13840	121
471	20241017	123700	365502960	13840	13850	13850	13840	181
472	20241017	123600	362997800	13840	13840	13840	13840	0
473	20241017	123500	362997800	13840	13840	13840	13840	0
474	20241017	123400	362997800	13840	13840	13840	13840	0
475	20241017	123300	362997800	13840	13840	13840	13840	0
476	20241017	123200	362997800	13840	13840	13840	13840	0
477	20241017	123100	362997800	13840	13850	13850	13840	44
478	20241017	123000	362388770	13850	13850	13850	13850	1000
479	20241017	122900	348538770	13900	13900	13900	13900	0
480	20241017	122800	348538770	13900	13850	13900	13850	122
481	20241017	122700	346845220	13910	13890	13910	13890	340
482	20241017	122600	342121080	13890	13890	13890	13890	79
483	20241017	122500	341023770	13840	13840	13840	13840	0
484	20241017	122400	341023770	13840	13850	13850	13840	15
485	20241017	122300	340816040	13860	13860	13860	13860	0
486	20241017	122200	340816040	13860	13860	13860	13860	9
487	20241017	122100	340691300	13850	13850	13850	13850	0
488	20241017	122000	340691300	13850	13850	13850	13850	170
489	20241017	121900	338336800	13830	13830	13830	13830	0
490	20241017	121800	338336800	13830	13830	13830	13830	718
491	20241017	121700	328406860	13840	13890	13890	13830	262
492	20241017	121600	324777400	13890	13890	13890	13890	0
493	20241017	121500	324777400	13890	13890	13890	13890	17
494	20241017	121400	324541270	13890	13890	13890	13890	0
495	20241017	121300	324541270	13890	13890	13890	13890	0
496	20241017	121200	324541270	13890	13890	13890	13890	0
497	20241017	121100	324541270	13890	13890	13890	13890	0
498	20241017	121000	324541270	13890	13890	13890	13890	1
499	20241017	120900	324527380	13900	13900	13900	13900	1
500	20241017	120800	324513480	13910	13910	13910	13910	1
501	20241017	120700	324499570	13890	13890	13890	13890	3
502	20241017	120600	324457900	13910	13900	13910	13890	123
503	20241017	120500	322748300	13900	13890	13900	13890	209
504	20241017	120400	319844170	13890	13890	13890	13890	0
505	20241017	120300	319844170	13890	13890	13890	13870	16
506	20241017	120200	319622190	13890	13890	13890	13890	3
507	20241017	120100	319580520	13900	13900	13900	13900	0
508	20241017	120000	319580520	13900	13900	13900	13900	0
509	20241017	115900	319580520	13900	13900	13900	13900	0
510	20241017	115800	319580520	13900	13900	13900	13900	0
511	20241017	115700	319580520	13900	13900	13900	13900	0
512	20241017	115600	319580520	13900	13900	13900	13900	0
513	20241017	115500	319580520	13900	13900	13900	13900	0
514	20241017	115400	319580520	13900	13900	13900	13900	0
515	20241017	115300	319580520	13900	13900	13900	13900	0
516	20241017	115200	319580520	13900	13900	13900	13900	0
517	20241017	115100	319580520	13900	13860	13900	13860	602
518	20241017	115000	311236760	13900	13900	13900	13900	0
519	20241017	114900	311236760	13900	13900	13900	13900	0
520	20241017	114800	311236760	13900	13880	13900	13880	29
521	20241017	114700	310834220	13890	13890	13900	13890	4
522	20241017	114600	310778650	13890	13890	13890	13890	30
523	20241017	114500	310361950	13900	13900	13900	13900	0
524	20241017	114400	310361950	13900	13900	13900	13900	10
525	20241017	114300	310222950	13890	13890	13890	13890	1
526	20241017	114200	310209060	13900	13900	13900	13900	0
527	20241017	114100	310209060	13900	13890	13900	13890	9
528	20241017	114000	310084040	13890	13900	13900	13890	332
529	20241017	113900	305470560	13900	13900	13900	13900	0
530	20241017	113800	305470560	13900	13900	13900	13900	21
531	20241017	113700	305178660	13900	13890	13900	13890	69
532	20241017	113600	304220240	13830	13830	13830	13830	2455
533	20241017	113500	270267590	13830	13830	13830	13830	50
534	20241017	113400	269576090	13830	13850	13850	13830	1823
535	20241017	113300	244329100	13890	13890	13890	13890	20
536	20241017	113200	244051300	13890	13890	13890	13890	5
537	20241017	113100	243981850	13820	13830	13830	13820	313
538	20241017	113000	239654490	13900	13890	13900	13890	200
539	20241017	112900	236874960	13830	13830	13830	13830	0
540	20241017	112800	236874960	13830	13830	13830	13830	0
541	20241017	112700	236874960	13830	13830	13830	13830	0
542	20241017	112600	236874960	13830	13830	13830	13830	0
543	20241017	112500	236874960	13830	13830	13830	13830	0
544	20241017	112400	236874960	13830	13830	13830	13830	0
545	20241017	112300	236874960	13830	13830	13830	13830	37
546	20241017	112200	236363250	13820	13890	13890	13820	110
547	20241017	112100	234839520	13890	13890	13890	13890	8
548	20241017	112000	234728400	13900	13900	13900	13900	31
549	20241017	111900	234297500	13820	13820	13820	13820	27
550	20241017	111800	233924360	13820	13820	13820	13820	115
551	20241017	111700	232335060	13820	13820	13820	13820	100
552	20241017	111600	230953060	13820	13820	13820	13820	0
553	20241017	111500	230953060	13820	13820	13820	13820	0
554	20241017	111400	230953060	13820	13820	13820	13820	0
555	20241017	111300	230953060	13820	13820	13820	13820	2
556	20241017	111200	230925420	13820	13820	13830	13820	294
557	20241017	111100	226862330	13820	13820	13820	13820	140
558	20241017	111000	224927530	13820	13830	13830	13820	225
559	20241017	110900	221816300	13830	13830	13830	13830	0
560	20241017	110800	221816300	13830	13900	13900	13830	401
561	20241017	110700	216267440	13900	13890	13900	13890	6
562	20241017	110600	216184090	13890	13890	13890	13890	1
563	20241017	110500	216170200	13840	13850	13850	13840	79
564	20241017	110400	215076780	13860	13860	13860	13860	0
565	20241017	110300	215076780	13860	13860	13860	13860	21
566	20241017	110200	214785720	13860	13870	13870	13860	3
567	20241017	110100	214744130	13870	13870	13870	13870	18
568	20241017	110000	214494470	13880	13890	13890	13880	67
569	20241017	105900	213564090	13900	13900	13900	13900	11
570	20241017	105800	213411190	13900	13900	13900	13900	0
571	20241017	105700	213411190	13900	13900	13900	13900	0
572	20241017	105600	213411190	13900	13900	13900	13900	0
573	20241017	105500	213411190	13900	13890	13900	13890	45
574	20241017	105400	212786070	13930	13930	13930	13930	0
575	20241017	105300	212786070	13930	13930	13930	13930	2
576	20241017	105200	212758210	13940	13940	13940	13940	2
577	20241017	105100	212730330	13840	13850	13850	13840	232
578	20241017	105000	209519440	13840	13840	13840	13840	0
579	20241017	104900	209519440	13840	13840	13840	13840	0
580	20241017	104800	209519440	13840	13840	13840	13840	0
581	20241017	104700	209519440	13840	13840	13840	13840	0
582	20241017	104600	209519440	13840	13840	13840	13840	63
583	20241017	104500	208647520	13840	13840	13840	13840	1
584	20241017	104400	208633680	13850	13850	13850	13850	0
585	20241017	104300	208633680	13850	13850	13850	13850	0
586	20241017	104200	208633680	13850	13850	13850	13850	0
587	20241017	104100	208633680	13850	13850	13850	13850	0
588	20241017	104000	208633680	13850	13850	13850	13850	200
589	20241017	103900	205863680	13850	13850	13850	13850	10
590	20241017	103800	205725180	13850	13850	13850	13850	0
591	20241017	103700	205725180	13850	13850	13850	13850	100
592	20241017	103600	204340180	13840	13840	13840	13840	0
593	20241017	103500	204340180	13840	13840	13840	13840	0
594	20241017	103400	204340180	13840	13840	13840	13840	0
595	20241017	103300	204340180	13840	13840	13840	13840	0
596	20241017	103200	204340180	13840	13840	13840	13840	0
597	20241017	103100	204340180	13840	13840	13840	13840	0
598	20241017	103000	204340180	13840	13840	13840	13840	116
599	20241017	102900	202734740	13840	13840	13840	13840	5
600	20241017	102800	202665540	13840	13840	13840	13840	70
601	20241017	102700	201696740	13840	13840	13840	13840	1
602	20241017	102600	201682900	13840	13840	13840	13840	0
603	20241017	102500	201682900	13840	13840	13840	13840	0
604	20241017	102400	201682900	13840	13900	13900	13840	116
605	20241017	102300	200076350	13940	13940	13940	13940	277
606	20241017	102200	196214970	13940	13940	13940	13940	0
607	20241017	102100	196214970	13940	13940	13940	13940	0
608	20241017	102000	196214970	13940	13940	13940	13940	0
609	20241017	101900	196214970	13940	13940	13940	13940	0
610	20241017	101800	196214970	13940	13940	13940	13940	0
611	20241017	101700	196214970	13940	13940	13940	13940	0
612	20241017	101600	196214970	13940	13850	13940	13850	16
613	20241017	101500	195993100	13850	13850	13850	13850	0
614	20241017	101400	195993100	13850	13850	13850	13850	3
615	20241017	101300	195951550	13850	13890	13890	13850	20
616	20241017	101200	195674510	13940	13940	13940	13940	0
617	20241017	101100	195674510	13940	13940	13940	13940	2
618	20241017	101000	195646630	13940	13940	13940	13940	401
619	20241017	100900	190056690	13830	13910	13910	13830	300
620	20241017	100800	185901380	13910	13910	13910	13910	0
621	20241017	100700	185901380	13910	13910	13910	13910	1
622	20241017	100600	185887470	13910	13910	13910	13910	0
623	20241017	100500	185887470	13910	13910	13910	13910	0
624	20241017	100400	185887470	13910	13910	13910	13910	3
625	20241017	100300	185845740	13860	13860	13860	13860	0
626	20241017	100200	185845740	13860	13860	13860	13860	0
627	20241017	100100	185845740	13860	13860	13860	13860	110
628	20241017	100000	184321140	13920	13920	13920	13920	99
629	20241017	095900	182943060	13920	13920	13920	13920	20
630	20241017	095800	182664660	13920	13920	13960	13920	31
631	20241017	095700	182233080	13920	13920	13920	13920	5
632	20241017	095600	182163480	13920	13860	13920	13860	30
633	20241017	095500	181746420	13920	13960	13960	13920	85
634	20241017	095400	180562900	13960	13970	13970	13960	15
635	20241017	095300	180353410	13830	13950	13950	13830	575
636	20241017	095200	172380640	13980	13980	13980	13980	0
637	20241017	095100	172380640	13980	13980	13980	13980	1
638	20241017	095000	172366660	13900	13980	13980	13900	1241
639	20241017	094900	155060110	13990	14000	14000	13990	30
640	20241017	094800	154640210	14000	14000	14000	14000	0
641	20241017	094700	154640210	14000	14000	14000	14000	21
642	20241017	094600	154346210	14000	14000	14000	14000	2
643	20241017	094500	154318210	14000	14000	14000	14000	4
644	20241017	094400	154262210	14010	14010	14010	14010	0
645	20241017	094300	154262210	14010	14010	14010	14010	0
646	20241017	094200	154262210	14010	14010	14010	14010	3
647	20241017	094100	154220180	14010	13950	14010	13950	13
648	20241017	094000	154038710	14010	13960	14010	13960	1242
649	20241017	093900	136700290	13960	13960	13960	13960	12
650	20241017	093800	136532770	13960	13960	13960	13960	158
651	20241017	093700	134327090	13960	13960	13960	13960	5
652	20241017	093600	134257290	13960	13960	13960	13960	61
653	20241017	093500	133405730	14010	14000	14010	14000	51
654	20241017	093400	132691320	14010	14010	14010	14010	40
655	20241017	093300	132130920	14010	14000	14010	14000	499
656	20241017	093200	125144900	14010	14000	14030	14000	6
657	20241017	093100	125060770	14000	14000	14000	14000	1
658	20241017	093000	125046770	13960	14000	14030	13960	590
659	20241017	092900	116787140	14000	13950	14000	13950	1986
660	20241017	092800	89073860	13940	13900	13940	13900	106
661	20241017	092700	87597760	13930	13930	13930	13930	59
662	20241017	092600	86775890	13930	13930	13930	13930	575
663	20241017	092500	78766140	13950	13950	13950	13950	10
664	20241017	092400	78626640	13950	13940	13950	13930	105
665	20241017	092300	77163790	13940	13930	13940	13930	57
666	20241017	092200	76369760	13930	13940	13950	13930	43
667	20241017	092100	75770710	13930	13900	13930	13890	350
668	20241017	092000	70900130	13890	13860	13890	13860	337
669	20241017	091900	66224310	13810	13810	13810	13810	0
670	20241017	091800	66224310	13810	13820	13820	13810	100
671	20241017	091700	64843300	13810	13810	13810	13810	5
672	20241017	091600	64774250	13800	13830	13830	13800	728
673	20241017	091500	54721550	13830	13840	13880	13830	23
674	20241017	091400	54403270	13850	13850	13880	13850	61
675	20241017	091300	53558330	13850	13850	13850	13850	20
676	20241017	091200	53281330	13860	13880	13880	13860	14
677	20241017	091100	53087070	13880	13850	13880	13850	117
678	20241017	091000	51466590	13850	13860	13880	13850	322
679	20241017	090900	47006830	13870	13860	13870	13860	3
680	20241017	090800	46965240	13880	13840	13880	13820	317
681	20241017	090700	42583980	13890	13830	13890	13810	144
682	20241017	090600	40587010	13840	13840	13850	13810	396
683	20241017	090500	35114070	13830	13840	13850	13830	161
684	20241017	090400	32885880	13840	13850	13850	13840	12
685	20241017	090300	32719780	13850	13890	13890	13800	1052
686	20241017	090200	18198900	13930	13870	13930	13860	14
687	20241017	090100	18004660	13840	13840	13840	13840	0
688	20241017	090000	18004660	13840	13760	13840	13760	1308