KissMeData/011760/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	185700	489110400	19010	19010	19010	19010	211
3	20241028	185600	489110400	19010	19010	19010	19010	0
4	20241028	185500	489110400	19010	19010	19010	19010	0
5	20241028	185400	489110400	19010	19010	19010	19010	0
6	20241028	185300	489110400	19010	19010	19010	19010	0
7	20241028	185200	489110400	19010	19010	19010	19010	0
8	20241028	185100	489110400	19010	19010	19010	19010	0
9	20241028	185000	489110400	19010	19010	19010	19010	0
10	20241028	184900	489110400	19010	19010	19010	19010	0
11	20241028	184800	489110400	19010	19010	19010	19010	0
12	20241028	184700	489110400	19010	19010	19010	19010	0
13	20241028	184600	489110400	19010	19010	19010	19010	0
14	20241028	184500	489110400	19010	19010	19010	19010	0
15	20241028	184400	489110400	19010	19010	19010	19010	0
16	20241028	184300	489110400	19010	19010	19010	19010	0
17	20241028	184200	489110400	19010	19010	19010	19010	0
18	20241028	184100	489110400	19010	19010	19010	19010	0
19	20241028	184000	489110400	19010	19010	19010	19010	0
20	20241028	183900	489110400	19010	19010	19010	19010	0
21	20241028	183800	489110400	19010	19010	19010	19010	0
22	20241028	183700	489110400	19010	19010	19010	19010	0
23	20241028	183600	489110400	19010	19010	19010	19010	0
24	20241028	183500	489110400	19010	19010	19010	19010	0
25	20241028	183400	489110400	19010	19010	19010	19010	0
26	20241028	183300	489110400	19010	19010	19010	19010	0
27	20241028	183200	489110400	19010	19010	19010	19010	0
28	20241028	183100	489110400	19010	19010	19010	19010	0
29	20241028	183000	489110400	19010	19010	19010	19010	0
30	20241028	182900	489110400	19010	19010	19010	19010	0
31	20241028	182800	489110400	19010	19010	19010	19010	0
32	20241028	182700	489110400	19010	19010	19010	19010	211
33	20241028	182600	489110400	19010	19010	19010	19010	0
34	20241028	182500	489110400	19010	19010	19010	19010	0
35	20241028	182400	489110400	19010	19010	19010	19010	0
36	20241028	182300	489110400	19010	19010	19010	19010	0
37	20241028	182200	489110400	19010	19010	19010	19010	0
38	20241028	182100	489110400	19010	19010	19010	19010	0
39	20241028	182000	489110400	19010	19010	19010	19010	0
40	20241028	181900	489110400	19010	19010	19010	19010	0
41	20241028	181800	489110400	19010	19010	19010	19010	0
42	20241028	181700	489110400	19010	19010	19010	19010	0
43	20241028	181600	489110400	19010	19010	19010	19010	0
44	20241028	181500	489110400	19010	19010	19010	19010	0
45	20241028	181400	489110400	19010	19010	19010	19010	0
46	20241028	181300	489110400	19010	19010	19010	19010	0
47	20241028	181200	489110400	19010	19010	19010	19010	0
48	20241028	181100	489110400	19010	19010	19010	19010	0
49	20241028	181000	489110400	19010	19010	19010	19010	0
50	20241028	180900	489110400	19010	19010	19010	19010	0
51	20241028	180800	489110400	19010	19010	19010	19010	0
52	20241028	180700	489110400	19010	19010	19010	19010	0
53	20241028	180600	489110400	19010	19010	19010	19010	0
54	20241028	180500	489110400	19010	19010	19010	19010	0
55	20241028	180400	489110400	19010	19010	19010	19010	0
56	20241028	180300	489110400	19010	19010	19010	19010	0
57	20241028	180200	489110400	19010	19010	19010	19010	0
58	20241028	180100	489110400	19010	19010	19010	19010	0
59	20241028	180000	489110400	19010	19010	19010	19010	0
60	20241028	175900	489110400	19010	19010	19010	19010	0
61	20241028	175800	489110400	19010	19010	19010	19010	0
62	20241028	175700	489110400	19010	19010	19010	19010	211
63	20241028	175600	489110400	19010	19010	19010	19010	0
64	20241028	175500	489110400	19010	19010	19010	19010	0
65	20241028	175400	489110400	19010	19010	19010	19010	0
66	20241028	175300	489110400	19010	19010	19010	19010	0
67	20241028	175200	489110400	19010	19010	19010	19010	0
68	20241028	175100	489110400	19010	19010	19010	19010	0
69	20241028	175000	489110400	19010	19010	19010	19010	0
70	20241028	174900	489110400	19010	19010	19010	19010	0
71	20241028	174800	489110400	19010	19010	19010	19010	0
72	20241028	174700	489110400	19010	19010	19010	19010	0
73	20241028	174600	489110400	19010	19010	19010	19010	0
74	20241028	174500	489110400	19010	19010	19010	19010	0
75	20241028	174400	489110400	19010	19010	19010	19010	0
76	20241028	174300	489110400	19010	19010	19010	19010	0
77	20241028	174200	489110400	19010	19010	19010	19010	0
78	20241028	174100	489110400	19010	19010	19010	19010	0
79	20241028	174000	489110400	19010	19010	19010	19010	0
80	20241028	173900	489110400	19010	19010	19010	19010	0
81	20241028	173800	489110400	19010	19010	19010	19010	0
82	20241028	173700	489110400	19010	19010	19010	19010	0
83	20241028	173600	489110400	19010	19010	19010	19010	0
84	20241028	173500	489110400	19010	19010	19010	19010	0
85	20241028	173400	489110400	19010	19010	19010	19010	0
86	20241028	173300	489110400	19010	19010	19010	19010	0
87	20241028	173200	489110400	19010	19010	19010	19010	0
88	20241028	173100	489110400	19010	19010	19010	19010	0
89	20241028	173000	489110400	19010	19010	19010	19010	0
90	20241028	172900	489110400	19010	19010	19010	19010	0
91	20241028	172800	489110400	19010	19010	19010	19010	0
92	20241028	172700	489110400	19010	19010	19010	19010	211
93	20241028	172600	489110400	19010	19010	19010	19010	0
94	20241028	172500	489110400	19010	19010	19010	19010	0
95	20241028	172400	489110400	19010	19010	19010	19010	0
96	20241028	172300	489110400	19010	19010	19010	19010	0
97	20241028	172200	489110400	19010	19010	19010	19010	0
98	20241028	172100	489110400	19010	19010	19010	19010	0
99	20241028	172000	489110400	19010	19010	19010	19010	0
100	20241028	171900	489110400	19010	19010	19010	19010	0
101	20241028	171800	489110400	19010	19010	19010	19010	0
102	20241028	171700	489110400	19010	19010	19010	19010	0
103	20241028	171600	489110400	19010	19010	19010	19010	0
104	20241028	171500	489110400	19010	19010	19010	19010	0
105	20241028	171400	489110400	19010	19010	19010	19010	0
106	20241028	171300	489110400	19010	19010	19010	19010	0
107	20241028	171200	489110400	19010	19010	19010	19010	0
108	20241028	171100	489110400	19010	19010	19010	19010	0
109	20241028	171000	489110400	19010	19010	19010	19010	0
110	20241028	170900	489110400	19010	19010	19010	19010	0
111	20241028	170800	489110400	19010	19010	19010	19010	0
112	20241028	170700	489110400	19010	19010	19010	19010	0
113	20241028	170600	489110400	19010	19010	19010	19010	0
114	20241028	170500	489110400	19010	19010	19010	19010	0
115	20241028	170400	489110400	19010	19010	19010	19010	0
116	20241028	170300	489110400	19010	19010	19010	19010	0
117	20241028	170200	489110400	19010	19010	19010	19010	0
118	20241028	170100	489110400	19010	19010	19010	19010	0
119	20241028	170000	489110400	19010	19010	19010	19010	0
120	20241028	165900	489110400	19010	19010	19010	19010	0
121	20241028	165800	489110400	19010	19010	19010	19010	0
122	20241028	165700	489110400	19010	19010	19010	19010	211
123	20241028	165600	489110400	19010	19010	19010	19010	0
124	20241028	165500	489110400	19010	19010	19010	19010	0
125	20241028	165400	489110400	19010	19010	19010	19010	0
126	20241028	165300	489110400	19010	19010	19010	19010	0
127	20241028	165200	489110400	19010	19010	19010	19010	0
128	20241028	165100	489110400	19010	19010	19010	19010	0
129	20241028	165000	489110400	19010	19010	19010	19010	0
130	20241028	164900	489110400	19010	19010	19010	19010	0
131	20241028	164800	489110400	19010	19010	19010	19010	0
132	20241028	164700	489110400	19010	19010	19010	19010	0
133	20241028	164600	489110400	19010	19010	19010	19010	0
134	20241028	164500	489110400	19010	19010	19010	19010	0
135	20241028	164400	489110400	19010	19010	19010	19010	0
136	20241028	164300	489110400	19010	19010	19010	19010	0
137	20241028	164200	489110400	19010	19010	19010	19010	0
138	20241028	164100	489110400	19010	19010	19010	19010	0
139	20241028	164000	489110400	19010	19010	19010	19010	0
140	20241028	163900	489110400	19010	19010	19010	19010	0
141	20241028	163800	489110400	19010	19010	19010	19010	0
142	20241028	163700	489110400	19010	19010	19010	19010	0
143	20241028	163600	489110400	19010	19010	19010	19010	0
144	20241028	163500	489110400	19010	19010	19010	19010	0
145	20241028	163400	489110400	19010	19010	19010	19010	0
146	20241028	163300	489110400	19010	19010	19010	19010	0
147	20241028	163200	489110400	19010	19010	19010	19010	0
148	20241028	163100	489110400	19010	19010	19010	19010	0
149	20241028	163000	489110400	19010	19010	19010	19010	0
150	20241028	162900	489110400	19010	19010	19010	19010	0
151	20241028	162800	489110400	19010	19010	19010	19010	0
152	20241028	162700	489110400	19010	19010	19010	19010	211
153	20241028	162600	489110400	19010	19010	19010	19010	0
154	20241028	162500	489110400	19010	19010	19010	19010	0
155	20241028	162400	489110400	19010	19010	19010	19010	0
156	20241028	162300	489110400	19010	19010	19010	19010	0
157	20241028	162200	489110400	19010	19010	19010	19010	0
158	20241028	162100	489110400	19010	19010	19010	19010	0
159	20241028	162000	489110400	19010	19010	19010	19010	0
160	20241028	161900	489110400	19010	19010	19010	19010	0
161	20241028	161800	489110400	19010	19010	19010	19010	0
162	20241028	161700	489110400	19010	19010	19010	19010	0
163	20241028	161600	489110400	19010	19010	19010	19010	0
164	20241028	161500	489110400	19010	19010	19010	19010	0
165	20241028	161400	489110400	19010	19010	19010	19010	0
166	20241028	161300	489110400	19010	19010	19010	19010	0
167	20241028	161200	489110400	19010	19010	19010	19010	0
168	20241028	161100	489110400	19010	19010	19010	19010	0
169	20241028	161000	489110400	19010	19010	19010	19010	0
170	20241028	160900	489110400	19010	19010	19010	19010	0
171	20241028	160800	489110400	19010	19010	19010	19010	0
172	20241028	160700	489110400	19010	19010	19010	19010	0
173	20241028	160600	489110400	19010	19010	19010	19010	0
174	20241028	160500	489110400	19010	19010	19010	19010	0
175	20241028	160400	489110400	19010	19010	19010	19010	0
176	20241028	160300	489110400	19010	19010	19010	19010	0
177	20241028	160200	489110400	19010	19010	19010	19010	0
178	20241028	160100	489110400	19010	19010	19010	19010	0
179	20241028	160000	489110400	19010	19010	19010	19010	0
180	20241028	155900	489110400	19010	19010	19010	19010	0
181	20241028	155800	489110400	19010	19010	19010	19010	0
182	20241028	155700	489110400	19010	19010	19010	19010	211
183	20241028	155600	489110400	19010	19010	19010	19010	0
184	20241028	155500	489110400	19010	19010	19010	19010	0
185	20241028	155400	489110400	19010	19010	19010	19010	0
186	20241028	155300	489110400	19010	19010	19010	19010	0
187	20241028	155200	489110400	19010	19010	19010	19010	0
188	20241028	155100	489110400	19010	19010	19010	19010	0
189	20241028	155000	489110400	19010	19010	19010	19010	0
190	20241028	154900	489110400	19010	19010	19010	19010	0
191	20241028	154800	489110400	19010	19010	19010	19010	0
192	20241028	154700	489110400	19010	19010	19010	19010	0
193	20241028	154600	489110400	19010	19010	19010	19010	0
194	20241028	154500	489110400	19010	19010	19010	19010	0
195	20241028	154400	489110400	19010	19010	19010	19010	0
196	20241028	154300	489110400	19010	19010	19010	19010	0
197	20241028	154200	489110400	19010	19010	19010	19010	0
198	20241028	154100	489110400	19010	19010	19010	19010	0
199	20241028	154000	489110400	19010	19010	19010	19010	0
200	20241028	153900	489110400	19010	19010	19010	19010	0
201	20241028	153800	489110400	19010	19010	19010	19010	0
202	20241028	153700	489110400	19010	19010	19010	19010	0
203	20241028	153600	489110400	19010	19010	19010	19010	0
204	20241028	153500	489110400	19010	19010	19010	19010	0
205	20241028	153400	489110400	19010	19010	19010	19010	0
206	20241028	153300	489110400	19010	19010	19010	19010	0
207	20241028	153200	489110400	19010	19010	19010	19010	0
208	20241028	153100	489110400	19010	19010	19010	19010	0
209	20241028	153000	489110400	19010	19010	19010	19010	211
210	20241028	152900	485099290	19050	19050	19050	19050	0
211	20241028	152800	485099290	19050	19050	19050	19050	0
212	20241028	152700	485099290	19050	19050	19050	19050	0
213	20241028	152600	485099290	19050	19050	19050	19050	0
214	20241028	152500	485099290	19050	19050	19050	19050	0
215	20241028	152400	485099290	19050	19050	19050	19050	0
216	20241028	152300	485099290	19050	19050	19050	19050	0
217	20241028	152200	485099290	19050	19050	19050	19050	0
218	20241028	152100	485099290	19050	19050	19050	19050	0
219	20241028	152000	485099290	19050	19050	19050	19050	0
220	20241028	151900	485099290	19050	19050	19050	19010	7
221	20241028	151800	484966130	19010	19010	19010	19010	3
222	20241028	151700	484909100	19010	19010	19010	19010	0
223	20241028	151600	484909100	19010	19010	19010	19010	0
224	20241028	151500	484909100	19010	19010	19010	19010	0
225	20241028	151400	484909100	19010	19010	19010	19010	0
226	20241028	151300	484909100	19010	19030	19030	19010	500
227	20241028	151200	475396930	19040	19040	19040	19040	0
228	20241028	151100	475396930	19040	19040	19040	19040	0
229	20241028	151000	475396930	19040	19030	19050	19020	15
230	20241028	150900	475111430	19050	19040	19050	19040	115
231	20241028	150800	472921690	19040	19040	19040	19040	13
232	20241028	150700	472674170	19040	19040	19040	19040	0
233	20241028	150600	472674170	19040	19040	19040	19040	0
234	20241028	150500	472674170	19040	19040	19040	19040	0
235	20241028	150400	472674170	19040	19040	19040	19040	12
236	20241028	150300	472445690	19030	19030	19030	19030	0
237	20241028	150200	472445690	19030	19030	19030	19030	10
238	20241028	150100	472255390	19030	19030	19030	19030	0
239	20241028	150000	472255390	19030	19040	19040	19030	112
240	20241028	145900	470122930	19040	19030	19040	19030	95
241	20241028	145800	468314940	19030	19040	19040	19030	3
242	20241028	145700	468257840	19020	19020	19020	19020	0
243	20241028	145600	468257840	19020	19020	19020	19020	0
244	20241028	145500	468257840	19020	19020	19020	19020	1
245	20241028	145400	468238820	19020	19020	19020	19020	1
246	20241028	145300	468219800	19020	19010	19020	19010	40
247	20241028	145200	467459020	19020	19020	19020	19020	1
248	20241028	145100	467440000	19020	19020	19020	19020	1
249	20241028	145000	467420980	19010	19020	19020	19010	2
250	20241028	144900	467382950	19020	19020	19020	19020	2
251	20241028	144800	467344910	19020	19020	19020	19020	1
252	20241028	144700	467325890	19020	19020	19020	19020	1
253	20241028	144600	467306870	19020	19020	19020	19020	0
254	20241028	144500	467306870	19020	19020	19020	19020	2
255	20241028	144400	467268830	19020	19020	19020	19020	1
256	20241028	144300	467249810	19020	19020	19020	19020	1
257	20241028	144200	467230790	19010	19030	19030	19010	97
258	20241028	144100	465386480	19030	19030	19030	19030	153
259	20241028	144000	462474890	19030	19040	19040	19030	2
260	20241028	143900	462436820	19040	19040	19040	19030	39
261	20241028	143800	461694620	19030	19050	19050	19030	373
262	20241028	143700	454596410	19030	19030	19030	19030	6
263	20241028	143600	454482230	19030	19030	19030	19030	29
264	20241028	143500	453930360	19030	19040	19040	19030	36
265	20241028	143400	453245010	19050	19050	19050	19050	3
266	20241028	143300	453187860	19050	19050	19050	19050	0
267	20241028	143200	453187860	19050	19040	19050	19040	11
268	20241028	143100	452978400	19040	19040	19040	19040	35
269	20241028	143000	452312000	19040	19030	19040	19030	32
270	20241028	142900	451702740	19030	19030	19040	19030	9
271	20241028	142800	451531460	19030	19040	19040	19030	2
272	20241028	142700	451493390	19030	19040	19040	19030	63
273	20241028	142600	450294000	19040	19040	19040	19040	1
274	20241028	142500	450274960	19030	19030	19030	19030	10
275	20241028	142400	450084660	19050	19050	19050	19050	114
276	20241028	142300	447912960	19050	19040	19050	19040	10
277	20241028	142200	447722490	19040	19040	19050	19040	127
278	20241028	142100	445304400	19040	19040	19040	19040	1
279	20241028	142000	445285360	19040	19050	19050	19040	5
280	20241028	141900	445190140	19040	19040	19040	19040	1
281	20241028	141800	445171100	19040	19050	19050	19040	3
282	20241028	141700	445113960	19040	19050	19050	19040	2
283	20241028	141600	445075870	19050	19040	19050	19040	2
284	20241028	141500	445037780	19050	19050	19050	19050	3
285	20241028	141400	444980630	19040	19050	19050	19040	33
286	20241028	141300	444351990	19050	19040	19050	19040	4
287	20241028	141200	444275810	19040	19040	19040	19040	1
288	20241028	141100	444256770	19060	19060	19060	19060	5
289	20241028	141000	444161470	19060	19030	19060	19030	18
290	20241028	140900	443818740	19030	19030	19060	19030	141
291	20241028	140800	441135480	19030	19050	19050	19030	11
292	20241028	140700	440926070	19060	19060	19060	19050	5
293	20241028	140600	440830780	19050	19050	19050	19050	0
294	20241028	140500	440830780	19050	19050	19050	19050	5
295	20241028	140400	440735530	19050	19040	19050	19040	42
296	20241028	140300	439935450	19040	19040	19040	19040	0
297	20241028	140200	439935450	19040	19030	19040	19030	3
298	20241028	140100	439878340	19060	19040	19060	19040	117
299	20241028	140000	437649170	19040	19040	19040	19040	0
300	20241028	135900	437649170	19040	19040	19040	19040	0
301	20241028	135800	437649170	19040	19040	19040	19040	2
302	20241028	135700	437611090	19040	19040	19040	19040	1
303	20241028	135600	437592050	19040	19040	19040	19040	0
304	20241028	135500	437592050	19040	19040	19040	19040	1
305	20241028	135400	437573010	19040	19040	19040	19030	26
306	20241028	135300	437078200	19060	19060	19060	19060	1
307	20241028	135200	437059140	19060	19060	19060	19060	3
308	20241028	135100	437001960	19060	19040	19060	19040	147
309	20241028	135000	434200160	19030	19030	19030	19030	0
310	20241028	134900	434200160	19030	19040	19040	19030	3
311	20241028	134800	434143060	19030	19040	19040	19030	24
312	20241028	134700	433686330	19030	19030	19030	19030	0
313	20241028	134600	433686330	19030	19040	19040	19030	25
314	20241028	134500	433210550	19040	19030	19050	19030	14
315	20241028	134400	432944010	19030	19040	19040	19030	1595
316	20241028	134300	402589740	19050	19050	19050	19050	5
317	20241028	134200	402494490	19050	19040	19050	19040	247
318	20241028	134100	397789160	19040	19040	19050	19040	7
319	20241028	134000	397655870	19040	19040	19040	19040	16
320	20241028	133900	397351230	19050	19050	19050	19050	1
321	20241028	133800	397332180	19050	19050	19050	19050	8
322	20241028	133700	397179780	19050	19050	19050	19050	0
323	20241028	133600	397179780	19050	19050	19050	19050	38
324	20241028	133500	396455880	19050	19040	19050	19040	55
325	20241028	133400	395408170	19050	19040	19050	19040	43
326	20241028	133300	394589040	19040	19050	19050	19040	12
327	20241028	133200	394360540	19050	19050	19050	19050	3
328	20241028	133100	394303390	19060	19050	19060	19050	270
329	20241028	133000	389157270	19050	19050	19050	19050	5
330	20241028	132900	389062020	19050	19050	19050	19050	10
331	20241028	132800	388871520	19050	19050	19050	19050	1
332	20241028	132700	388852470	19060	19060	19060	19060	0
333	20241028	132600	388852470	19060	19060	19060	19050	34
334	20241028	132500	388204440	19060	19050	19060	19040	28
335	20241028	132400	387671150	19060	19060	19060	19060	0
336	20241028	132300	387671150	19060	19060	19060	19060	3
337	20241028	132200	387613970	19060	19060	19060	19060	9
338	20241028	132100	387442430	19070	19050	19070	19050	152
339	20241028	132000	384545030	19050	19050	19050	19050	8
340	20241028	131900	384392630	19050	19050	19050	19050	2
341	20241028	131800	384354530	19050	19050	19060	19050	8
342	20241028	131700	384202120	19040	19040	19040	19040	0
343	20241028	131600	384202120	19040	19040	19040	19040	2
344	20241028	131500	384164040	19060	19050	19060	19050	5
345	20241028	131400	384068760	19060	19050	19060	19050	162
346	20241028	131300	380982060	19050	19040	19050	19040	104
347	20241028	131200	379000880	19040	19040	19040	19040	2
348	20241028	131100	378962800	19050	19050	19050	19050	1
349	20241028	131000	378943750	19050	19050	19050	19050	12
350	20241028	130900	378715150	19050	19050	19050	19050	4
351	20241028	130800	378638950	19050	19060	19060	19050	3
352	20241028	130700	378581790	19050	19040	19050	19040	10
353	20241028	130600	378391310	19040	19040	19040	19040	2
354	20241028	130500	378353230	19060	19040	19060	19030	324
355	20241028	130400	372180800	19040	19030	19050	19030	406
356	20241028	130300	364449830	19030	19030	19030	19030	0
357	20241028	130200	364449830	19030	19030	19030	19030	1
358	20241028	130100	364430800	19030	19030	19030	19030	1
359	20241028	130000	364411770	19020	19020	19020	19020	2
360	20241028	125900	364373730	19030	19030	19030	19030	3
361	20241028	125800	364316640	19020	19030	19030	19020	13
362	20241028	125700	364069370	19030	19030	19030	19030	9
363	20241028	125600	363898100	19040	19040	19040	19040	1
364	20241028	125500	363879060	19030	19030	19030	19030	41
365	20241028	125400	363098830	19030	19030	19030	19030	5
366	20241028	125300	363003680	19030	19030	19030	19030	0
367	20241028	125200	363003680	19030	19030	19030	19030	1
368	20241028	125100	362984650	19030	19030	19030	19030	66
369	20241028	125000	361728670	19010	19010	19030	19010	483
370	20241028	124900	352538840	19020	19020	19020	19020	3
371	20241028	124800	352481780	19020	19010	19020	19010	3
372	20241028	124700	352424740	19020	19010	19020	19010	3
373	20241028	124600	352367700	19010	19040	19040	19010	345
374	20241028	124500	345804190	19050	19050	19050	19050	1
375	20241028	124400	345785140	19050	19050	19050	19050	1
376	20241028	124300	345766090	19050	19050	19050	19050	1
377	20241028	124200	345747040	19050	19050	19050	19050	1
378	20241028	124100	345727990	19040	19040	19040	19040	0
379	20241028	124000	345727990	19040	19050	19050	19040	15
380	20241028	123900	345442370	19060	19060	19060	19060	2
381	20241028	123800	345404250	19040	19040	19040	19040	83
382	20241028	123700	343823930	19040	19050	19050	19040	33
383	20241028	123600	343195390	19050	19060	19060	19050	2
384	20241028	123500	343157280	19060	19060	19060	19060	0
385	20241028	123400	343157280	19060	19060	19060	19060	1
386	20241028	123300	343138220	19050	19040	19050	19040	28
387	20241028	123200	342605080	19040	19050	19050	19040	28
388	20241028	123100	342071910	19050	19050	19050	19050	0
389	20241028	123000	342071910	19050	19050	19050	19050	1
390	20241028	122900	342052860	19050	19060	19060	19050	3
391	20241028	122800	341995690	19050	19050	19060	19050	8
392	20241028	122700	341843280	19050	19050	19050	19050	6
393	20241028	122600	341728980	19050	19050	19060	19040	7
394	20241028	122500	341595630	19050	19040	19050	19040	418
395	20241028	122400	333636440	19020	19030	19030	19020	191
396	20241028	122300	330001780	19010	19020	19020	19010	11
397	20241028	122200	329792570	19020	19020	19020	19020	0
398	20241028	122100	329792570	19020	19020	19020	19020	1
399	20241028	122000	329773550	19020	19010	19020	19010	5
400	20241028	121900	329678480	19020	19020	19020	19020	0
401	20241028	121800	329678480	19020	19020	19020	19020	1
402	20241028	121700	329659460	19020	19020	19020	19020	3
403	20241028	121600	329602400	19020	19020	19020	19020	1
404	20241028	121500	329583380	19010	19010	19010	19010	1
405	20241028	121400	329564370	19000	19020	19020	19000	31
406	20241028	121300	328974810	19000	19000	19000	19000	2
407	20241028	121200	328936810	18990	18990	18990	18990	5
408	20241028	121100	328841860	18970	18970	18970	18970	0
409	20241028	121000	328841860	18970	18970	18970	18970	0
410	20241028	120900	328841860	18970	18970	18970	18970	23
411	20241028	120800	328405550	19010	19010	19010	19010	4
412	20241028	120700	328329510	18990	18990	18990	18990	0
413	20241028	120600	328329510	18990	19010	19010	18990	2
414	20241028	120500	328291510	19010	19010	19010	19010	2
415	20241028	120400	328253490	19010	19010	19010	19000	4
416	20241028	120300	328177460	18990	18990	18990	18990	48
417	20241028	120200	327265940	18990	18990	18990	18990	3
418	20241028	120100	327208970	18980	18980	18980	18980	3
419	20241028	120000	327152030	19000	19000	19000	19000	5
420	20241028	115900	327057030	18960	19010	19010	18960	53
421	20241028	115800	326051960	19000	19000	19000	19000	1
422	20241028	115700	326032960	19000	18990	19000	18990	575
423	20241028	115600	315110570	18990	18990	18990	18990	1
424	20241028	115500	315091580	18980	18990	18990	18980	61
425	20241028	115400	313933790	18990	18990	18990	18990	0
426	20241028	115300	313933790	18990	18990	18990	18990	1
427	20241028	115200	313914800	18960	18980	18980	18960	30
428	20241028	115100	313345770	18990	18990	18990	18990	3
429	20241028	115000	313288800	18990	18990	18990	18990	2
430	20241028	114900	313250820	18990	18990	18990	18990	0
431	20241028	114800	313250820	18990	18990	18990	18990	1
432	20241028	114700	313231830	18990	18990	18990	18990	0
433	20241028	114600	313231830	18990	18980	18990	18980	532
434	20241028	114500	303132020	18970	18960	18970	18960	678
435	20241028	114400	290275250	18960	18960	18960	18960	0
436	20241028	114300	290275250	18960	18960	18960	18960	0
437	20241028	114200	290275250	18960	18970	18970	18960	11
438	20241028	114100	290066680	18970	18970	18970	18970	1
439	20241028	114000	290047710	18970	18970	18970	18970	1
440	20241028	113900	290028740	18970	18970	18970	18970	1
441	20241028	113800	290009770	18970	18970	18970	18970	1
442	20241028	113700	289990800	18970	18970	18970	18970	1
443	20241028	113600	289971830	18970	18970	18970	18970	2
444	20241028	113500	289933890	18970	18980	18980	18970	25
445	20241028	113400	289459520	18980	18980	18980	18980	0
446	20241028	113300	289459520	18980	18980	18980	18980	0
447	20241028	113200	289459520	18980	18980	18980	18980	1
448	20241028	113100	289440540	18980	18980	18980	18980	0
449	20241028	113000	289440540	18980	18970	18990	18970	5
450	20241028	112900	289345640	18990	18990	18990	18990	0
451	20241028	112800	289345640	18990	18990	18990	18990	0
452	20241028	112700	289345640	18990	18990	18990	18990	0
453	20241028	112600	289345640	18990	18990	18990	18990	5
454	20241028	112500	289250690	18990	18990	18990	18990	1
455	20241028	112400	289231700	18940	18960	18960	18940	79
456	20241028	112300	287734690	18990	18990	18990	18990	0
457	20241028	112200	287734690	18990	18990	18990	18990	1
458	20241028	112100	287715700	18950	18980	18980	18950	82
459	20241028	112000	286161450	18990	18990	18990	18990	2
460	20241028	111900	286123470	18940	18940	18940	18940	0
461	20241028	111800	286123470	18940	18970	18970	18940	84
462	20241028	111700	284532280	18990	18980	18990	18970	5
463	20241028	111600	284437380	18980	18980	18980	18980	0
464	20241028	111500	284437380	18980	18980	18980	18980	0
465	20241028	111400	284437380	18980	18980	18980	18980	1
466	20241028	111300	284418400	18980	18980	18980	18980	0
467	20241028	111200	284418400	18980	18980	18980	18980	2
468	20241028	111100	284380440	18970	18970	18970	18970	0
469	20241028	111000	284380440	18970	18980	18980	18970	4
470	20241028	110900	284304530	18990	18990	18990	18990	1
471	20241028	110800	284285540	18990	18990	18990	18990	0
472	20241028	110700	284285540	18990	18990	18990	18990	1
473	20241028	110600	284266550	18960	18960	18960	18960	0
474	20241028	110500	284266550	18960	18960	18960	18960	1
475	20241028	110400	284247590	18960	18990	18990	18960	2
476	20241028	110300	284209640	18990	18990	18990	18990	1
477	20241028	110200	284190650	19000	19000	19000	19000	1
478	20241028	110100	284171650	19000	19000	19000	19000	1
479	20241028	110000	284152650	18990	18990	18990	18990	1
480	20241028	105900	284133660	19000	19000	19000	19000	3
481	20241028	105800	284076660	19000	19030	19030	18990	16
482	20241028	105700	283772530	19040	19000	19040	19000	384
483	20241028	105600	276475120	18980	18950	19000	18950	704
484	20241028	105500	263111320	18950	18930	18950	18930	236
485	20241028	105400	258643060	18920	18920	18930	18920	8
486	20241028	105300	258491690	18910	18900	18910	18900	259
487	20241028	105200	253596570	18870	18860	18900	18860	266
488	20241028	105100	248572120	18870	18860	18870	18860	13
489	20241028	105000	248326930	18860	18870	18870	18860	12
490	20241028	104900	248100580	18880	18880	18880	18880	1
491	20241028	104800	248081700	18880	18880	18880	18880	3
492	20241028	104700	248025060	18890	18890	18890	18890	0
493	20241028	104600	248025060	18890	18880	18890	18880	51
494	20241028	104500	247061900	18890	18890	18890	18890	0
495	20241028	104400	247061900	18890	18890	18890	18890	1
496	20241028	104300	247043010	18880	18850	18880	18850	86
497	20241028	104200	245420010	18850	18890	18890	18850	46
498	20241028	104100	244552680	18890	18890	18890	18890	0
499	20241028	104000	244552680	18890	18890	18890	18890	0
500	20241028	103900	244552680	18890	18890	18890	18890	1
501	20241028	103800	244533790	18880	18880	18880	18880	7
502	20241028	103700	244401630	18880	18880	18880	18880	7
503	20241028	103600	244269470	18880	18880	18880	18880	0
504	20241028	103500	244269470	18880	18860	18880	18860	46
505	20241028	103400	243401740	18860	18850	18860	18850	79
506	20241028	103300	241911950	18860	18860	18860	18840	499
507	20241028	103200	232506950	18880	18890	18890	18860	373
508	20241028	103100	225465270	18890	18910	18910	18890	129
509	20241028	103000	223028200	18910	18920	18920	18910	6
510	20241028	102900	222914730	18910	18910	18910	18910	0
511	20241028	102800	222914730	18910	18910	18910	18890	12
512	20241028	102700	222687850	18890	18890	18890	18890	0
513	20241028	102600	222687850	18890	18890	18890	18890	5
514	20241028	102500	222593400	18910	18910	18910	18910	0
515	20241028	102400	222593400	18910	18910	18910	18910	19
516	20241028	102300	222234110	18890	18890	18890	18890	15
517	20241028	102200	221950760	18890	18890	18890	18890	5
518	20241028	102100	221856310	18910	18910	18910	18910	61
519	20241028	102000	220702800	18880	18880	18880	18880	5
520	20241028	101900	220608400	18910	18880	18910	18880	3
521	20241028	101800	220551700	18880	18880	18880	18880	5
522	20241028	101700	220457300	18880	18890	18890	18880	104
523	20241028	101600	218492780	18910	18890	18910	18890	6
524	20241028	101500	218379420	18890	18890	18890	18890	0
525	20241028	101400	218379420	18890	18900	18900	18890	16
526	20241028	101300	218077070	18900	18900	18900	18900	5
527	20241028	101200	217982570	18900	18900	18900	18900	50
528	20241028	101100	217037570	18900	18900	18900	18900	5
529	20241028	101000	216943070	18920	18920	18920	18920	30
530	20241028	100900	216375470	18910	18910	18910	18910	10
531	20241028	100800	216186370	18890	18900	18900	18890	219
532	20241028	100700	212047290	18890	18890	18890	18890	0
533	20241028	100600	212047290	18890	18890	18890	18890	14
534	20241028	100500	211782830	18900	18900	18900	18900	2
535	20241028	100400	211745030	18900	18880	18900	18880	376
536	20241028	100300	204646130	18860	18860	18860	18860	17
537	20241028	100200	204325510	18830	18830	18830	18830	5
538	20241028	100100	204231360	18840	18880	18880	18830	665
539	20241028	100000	191693190	18880	18880	18880	18880	0
540	20241028	095900	191693190	18880	18880	18880	18880	0
541	20241028	095800	191693190	18880	18880	18880	18880	0
542	20241028	095700	191693190	18880	18910	18910	18880	175
543	20241028	095600	188384590	18910	18910	18910	18910	60
544	20241028	095500	187249990	18880	18890	18910	18880	163
545	20241028	095400	184169290	18910	18910	18910	18910	0
546	20241028	095300	184169290	18910	18910	18910	18910	0
547	20241028	095200	184169290	18910	18910	18910	18910	5
548	20241028	095100	184074740	18910	18910	18910	18910	3
549	20241028	095000	184018010	18880	18870	18880	18870	332
550	20241028	094900	177751580	18860	18860	18860	18860	0
551	20241028	094800	177751580	18860	18860	18860	18860	170
552	20241028	094700	174545380	18860	18860	18860	18860	39
553	20241028	094600	173809840	18840	18840	18840	18840	0
554	20241028	094500	173809840	18840	18840	18840	18840	0
555	20241028	094400	173809840	18840	18840	18840	18840	0
556	20241028	094300	173809840	18840	18840	18840	18840	0
557	20241028	094200	173809840	18840	18850	18850	18840	62
558	20241028	094100	172641680	18870	18860	18870	18860	17
559	20241028	094000	172321030	18850	18870	18870	18850	73
560	20241028	093900	170943760	18870	18870	18870	18870	1
561	20241028	093800	170924890	18840	18840	18840	18840	0
562	20241028	093700	170924890	18840	18840	18840	18840	32
563	20241028	093600	170322010	18830	18830	18830	18830	0
564	20241028	093500	170322010	18830	18830	18830	18830	178
565	20241028	093400	166970270	18830	18860	18860	18830	52
566	20241028	093300	165989820	18830	18830	18830	18830	1
567	20241028	093200	165970990	18830	18830	18830	18830	0
568	20241028	093100	165970990	18830	18830	18830	18830	0
569	20241028	093000	165970990	18830	18830	18830	18830	10
570	20241028	092900	165782690	18860	18840	18860	18830	16
571	20241028	092800	165481280	18830	18850	18850	18830	18
572	20241028	092700	165142320	18860	18850	18860	18850	12
573	20241028	092600	164916010	18860	18860	18860	18860	250
574	20241028	092500	160201010	18850	18840	18850	18830	357
575	20241028	092400	153472660	18830	18830	18830	18830	100
576	20241028	092300	151589660	18830	18830	18830	18820	477
577	20241028	092200	142610540	18820	18870	18870	18820	71
578	20241028	092100	141271330	18880	18800	18880	18800	366
579	20241028	092000	134389570	18800	18820	18830	18800	771
580	20241028	091900	119886880	18810	18840	18850	18810	307
581	20241028	091800	114106170	18850	18870	18870	18850	564
582	20241028	091700	103468880	18870	18890	18890	18870	449
583	20241028	091600	94992050	18890	18890	18890	18890	335
584	20241028	091500	88663900	18890	18890	18890	18890	27
585	20241028	091400	88153870	18890	18890	18890	18890	12
586	20241028	091300	87927190	18890	18900	18900	18890	422
587	20241028	091200	79952490	18900	18920	18920	18900	105
588	20241028	091100	77966500	18920	18970	18970	18920	223
589	20241028	091000	73741020	18980	19000	19020	18980	68
590	20241028	090900	72448890	18980	18980	18980	18980	0
591	20241028	090800	72448890	18980	19030	19030	18980	41
592	20241028	090700	71670030	18990	19010	19030	18990	109
593	20241028	090600	69598130	19020	18970	19020	18970	155
594	20241028	090500	66650240	19000	19020	19020	19000	111
595	20241028	090400	64539760	19080	19080	19080	19020	38
596	20241028	090300	63814960	19080	19020	19080	19010	963
597	20241028	090200	45498020	19040	19050	19120	19040	673
598	20241028	090100	32652110	19010	19000	19100	19000	315
599	20241028	090000	26662100	19000	19100	19100	19000	1369