KissMeData/084850/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	200800	428110480	19790	19790	19790	19790	392
3	20241008	200700	428110480	19790	19790	19790	19790	0
4	20241008	200600	428110480	19790	19790	19790	19790	0
5	20241008	200500	428110480	19790	19790	19790	19790	0
6	20241008	200400	428110480	19790	19790	19790	19790	0
7	20241008	200300	428110480	19790	19790	19790	19790	0
8	20241008	200200	428110480	19790	19790	19790	19790	0
9	20241008	200100	428110480	19790	19790	19790	19790	0
10	20241008	200000	428110480	19790	19790	19790	19790	0
11	20241008	195900	428110480	19790	19790	19790	19790	0
12	20241008	195800	428110480	19790	19790	19790	19790	0
13	20241008	195700	428110480	19790	19790	19790	19790	0
14	20241008	195600	428110480	19790	19790	19790	19790	0
15	20241008	195500	428110480	19790	19790	19790	19790	0
16	20241008	195400	428110480	19790	19790	19790	19790	0
17	20241008	195300	428110480	19790	19790	19790	19790	0
18	20241008	195200	428110480	19790	19790	19790	19790	0
19	20241008	195100	428110480	19790	19790	19790	19790	0
20	20241008	195000	428110480	19790	19790	19790	19790	0
21	20241008	194900	428110480	19790	19790	19790	19790	0
22	20241008	194800	428110480	19790	19790	19790	19790	0
23	20241008	194700	428110480	19790	19790	19790	19790	0
24	20241008	194600	428110480	19790	19790	19790	19790	0
25	20241008	194500	428110480	19790	19790	19790	19790	0
26	20241008	194400	428110480	19790	19790	19790	19790	0
27	20241008	194300	428110480	19790	19790	19790	19790	0
28	20241008	194200	428110480	19790	19790	19790	19790	0
29	20241008	194100	428110480	19790	19790	19790	19790	0
30	20241008	194000	428110480	19790	19790	19790	19790	0
31	20241008	193900	428110480	19790	19790	19790	19790	0
32	20241008	193800	428110480	19790	19790	19790	19790	392
33	20241008	193700	428110480	19790	19790	19790	19790	0
34	20241008	193600	428110480	19790	19790	19790	19790	0
35	20241008	193500	428110480	19790	19790	19790	19790	0
36	20241008	193400	428110480	19790	19790	19790	19790	0
37	20241008	193300	428110480	19790	19790	19790	19790	0
38	20241008	193200	428110480	19790	19790	19790	19790	0
39	20241008	193100	428110480	19790	19790	19790	19790	0
40	20241008	193000	428110480	19790	19790	19790	19790	0
41	20241008	192900	428110480	19790	19790	19790	19790	0
42	20241008	192800	428110480	19790	19790	19790	19790	0
43	20241008	192700	428110480	19790	19790	19790	19790	0
44	20241008	192600	428110480	19790	19790	19790	19790	0
45	20241008	192500	428110480	19790	19790	19790	19790	0
46	20241008	192400	428110480	19790	19790	19790	19790	0
47	20241008	192300	428110480	19790	19790	19790	19790	0
48	20241008	192200	428110480	19790	19790	19790	19790	0
49	20241008	192100	428110480	19790	19790	19790	19790	0
50	20241008	192000	428110480	19790	19790	19790	19790	0
51	20241008	191900	428110480	19790	19790	19790	19790	0
52	20241008	191800	428110480	19790	19790	19790	19790	0
53	20241008	191700	428110480	19790	19790	19790	19790	0
54	20241008	191600	428110480	19790	19790	19790	19790	0
55	20241008	191500	428110480	19790	19790	19790	19790	0
56	20241008	191400	428110480	19790	19790	19790	19790	0
57	20241008	191300	428110480	19790	19790	19790	19790	0
58	20241008	191200	428110480	19790	19790	19790	19790	0
59	20241008	191100	428110480	19790	19790	19790	19790	0
60	20241008	191000	428110480	19790	19790	19790	19790	0
61	20241008	190900	428110480	19790	19790	19790	19790	0
62	20241008	190800	428110480	19790	19790	19790	19790	392
63	20241008	190700	428110480	19790	19790	19790	19790	0
64	20241008	190600	428110480	19790	19790	19790	19790	0
65	20241008	190500	428110480	19790	19790	19790	19790	0
66	20241008	190400	428110480	19790	19790	19790	19790	0
67	20241008	190300	428110480	19790	19790	19790	19790	0
68	20241008	190200	428110480	19790	19790	19790	19790	0
69	20241008	190100	428110480	19790	19790	19790	19790	0
70	20241008	190000	428110480	19790	19790	19790	19790	0
71	20241008	185900	428110480	19790	19790	19790	19790	0
72	20241008	185800	428110480	19790	19790	19790	19790	0
73	20241008	185700	428110480	19790	19790	19790	19790	0
74	20241008	185600	428110480	19790	19790	19790	19790	0
75	20241008	185500	428110480	19790	19790	19790	19790	0
76	20241008	185400	428110480	19790	19790	19790	19790	0
77	20241008	185300	428110480	19790	19790	19790	19790	0
78	20241008	185200	428110480	19790	19790	19790	19790	0
79	20241008	185100	428110480	19790	19790	19790	19790	0
80	20241008	185000	428110480	19790	19790	19790	19790	0
81	20241008	184900	428110480	19790	19790	19790	19790	0
82	20241008	184800	428110480	19790	19790	19790	19790	0
83	20241008	184700	428110480	19790	19790	19790	19790	0
84	20241008	184600	428110480	19790	19790	19790	19790	0
85	20241008	184500	428110480	19790	19790	19790	19790	0
86	20241008	184400	428110480	19790	19790	19790	19790	0
87	20241008	184300	428110480	19790	19790	19790	19790	0
88	20241008	184200	428110480	19790	19790	19790	19790	0
89	20241008	184100	428110480	19790	19790	19790	19790	0
90	20241008	184000	428110480	19790	19790	19790	19790	0
91	20241008	183900	428110480	19790	19790	19790	19790	0
92	20241008	183800	428110480	19790	19790	19790	19790	392
93	20241008	183700	428110480	19790	19790	19790	19790	0
94	20241008	183600	428110480	19790	19790	19790	19790	0
95	20241008	183500	428110480	19790	19790	19790	19790	0
96	20241008	183400	428110480	19790	19790	19790	19790	0
97	20241008	183300	428110480	19790	19790	19790	19790	0
98	20241008	183200	428110480	19790	19790	19790	19790	0
99	20241008	183100	428110480	19790	19790	19790	19790	0
100	20241008	183000	428110480	19790	19790	19790	19790	0
101	20241008	182900	428110480	19790	19790	19790	19790	0
102	20241008	182800	428110480	19790	19790	19790	19790	0
103	20241008	182700	428110480	19790	19790	19790	19790	0
104	20241008	182600	428110480	19790	19790	19790	19790	0
105	20241008	182500	428110480	19790	19790	19790	19790	0
106	20241008	182400	428110480	19790	19790	19790	19790	0
107	20241008	182300	428110480	19790	19790	19790	19790	0
108	20241008	182200	428110480	19790	19790	19790	19790	0
109	20241008	182100	428110480	19790	19790	19790	19790	0
110	20241008	182000	428110480	19790	19790	19790	19790	0
111	20241008	181900	428110480	19790	19790	19790	19790	0
112	20241008	181800	428110480	19790	19790	19790	19790	0
113	20241008	181700	428110480	19790	19790	19790	19790	0
114	20241008	181600	428110480	19790	19790	19790	19790	0
115	20241008	181500	428110480	19790	19790	19790	19790	0
116	20241008	181400	428110480	19790	19790	19790	19790	0
117	20241008	181300	428110480	19790	19790	19790	19790	0
118	20241008	181200	428110480	19790	19790	19790	19790	0
119	20241008	181100	428110480	19790	19790	19790	19790	0
120	20241008	181000	428110480	19790	19790	19790	19790	0
121	20241008	180900	428110480	19790	19790	19790	19790	0
122	20241008	180800	428110480	19790	19790	19790	19790	392
123	20241008	180700	428110480	19790	19790	19790	19790	0
124	20241008	180600	428110480	19790	19790	19790	19790	0
125	20241008	180500	428110480	19790	19790	19790	19790	0
126	20241008	180400	428110480	19790	19790	19790	19790	0
127	20241008	180300	428110480	19790	19790	19790	19790	0
128	20241008	180200	428110480	19790	19790	19790	19790	0
129	20241008	180100	428110480	19790	19790	19790	19790	0
130	20241008	180000	428110480	19790	19790	19790	19790	0
131	20241008	175900	428110480	19790	19790	19790	19790	0
132	20241008	175800	428110480	19790	19790	19790	19790	0
133	20241008	175700	428110480	19790	19790	19790	19790	0
134	20241008	175600	428110480	19790	19790	19790	19790	0
135	20241008	175500	428110480	19790	19790	19790	19790	0
136	20241008	175400	428110480	19790	19790	19790	19790	0
137	20241008	175300	428110480	19790	19790	19790	19790	0
138	20241008	175200	428110480	19790	19790	19790	19790	0
139	20241008	175100	428110480	19790	19790	19790	19790	0
140	20241008	175000	428110480	19790	19790	19790	19790	0
141	20241008	174900	428110480	19790	19790	19790	19790	0
142	20241008	174800	428110480	19790	19790	19790	19790	0
143	20241008	174700	428110480	19790	19790	19790	19790	0
144	20241008	174600	428110480	19790	19790	19790	19790	0
145	20241008	174500	428110480	19790	19790	19790	19790	0
146	20241008	174400	428110480	19790	19790	19790	19790	0
147	20241008	174300	428110480	19790	19790	19790	19790	0
148	20241008	174200	428110480	19790	19790	19790	19790	0
149	20241008	174100	428110480	19790	19790	19790	19790	0
150	20241008	174000	428110480	19790	19790	19790	19790	0
151	20241008	173900	428110480	19790	19790	19790	19790	0
152	20241008	173800	428110480	19790	19790	19790	19790	392
153	20241008	173700	428110480	19790	19790	19790	19790	0
154	20241008	173600	428110480	19790	19790	19790	19790	0
155	20241008	173500	428110480	19790	19790	19790	19790	0
156	20241008	173400	428110480	19790	19790	19790	19790	0
157	20241008	173300	428110480	19790	19790	19790	19790	0
158	20241008	173200	428110480	19790	19790	19790	19790	0
159	20241008	173100	428110480	19790	19790	19790	19790	0
160	20241008	173000	428110480	19790	19790	19790	19790	0
161	20241008	172900	428110480	19790	19790	19790	19790	0
162	20241008	172800	428110480	19790	19790	19790	19790	0
163	20241008	172700	428110480	19790	19790	19790	19790	0
164	20241008	172600	428110480	19790	19790	19790	19790	0
165	20241008	172500	428110480	19790	19790	19790	19790	0
166	20241008	172400	428110480	19790	19790	19790	19790	0
167	20241008	172300	428110480	19790	19790	19790	19790	0
168	20241008	172200	428110480	19790	19790	19790	19790	0
169	20241008	172100	428110480	19790	19790	19790	19790	0
170	20241008	172000	428110480	19790	19790	19790	19790	0
171	20241008	171900	428110480	19790	19790	19790	19790	0
172	20241008	171800	428110480	19790	19790	19790	19790	0
173	20241008	171700	428110480	19790	19790	19790	19790	0
174	20241008	171600	428110480	19790	19790	19790	19790	0
175	20241008	171500	428110480	19790	19790	19790	19790	0
176	20241008	171400	428110480	19790	19790	19790	19790	0
177	20241008	171300	428110480	19790	19790	19790	19790	0
178	20241008	171200	428110480	19790	19790	19790	19790	0
179	20241008	171100	428110480	19790	19790	19790	19790	0
180	20241008	171000	428110480	19790	19790	19790	19790	0
181	20241008	170900	428110480	19790	19790	19790	19790	0
182	20241008	170800	428110480	19790	19790	19790	19790	392
183	20241008	170700	428110480	19790	19790	19790	19790	0
184	20241008	170600	428110480	19790	19790	19790	19790	0
185	20241008	170500	428110480	19790	19790	19790	19790	0
186	20241008	170400	428110480	19790	19790	19790	19790	0
187	20241008	170300	428110480	19790	19790	19790	19790	0
188	20241008	170200	428110480	19790	19790	19790	19790	0
189	20241008	170100	428110480	19790	19790	19790	19790	0
190	20241008	170000	428110480	19790	19790	19790	19790	0
191	20241008	165900	428110480	19790	19790	19790	19790	0
192	20241008	165800	428110480	19790	19790	19790	19790	0
193	20241008	165700	428110480	19790	19790	19790	19790	0
194	20241008	165600	428110480	19790	19790	19790	19790	0
195	20241008	165500	428110480	19790	19790	19790	19790	0
196	20241008	165400	428110480	19790	19790	19790	19790	0
197	20241008	165300	428110480	19790	19790	19790	19790	0
198	20241008	165200	428110480	19790	19790	19790	19790	0
199	20241008	165100	428110480	19790	19790	19790	19790	0
200	20241008	165000	428110480	19790	19790	19790	19790	0
201	20241008	164900	428110480	19790	19790	19790	19790	0
202	20241008	164800	428110480	19790	19790	19790	19790	0
203	20241008	164700	428110480	19790	19790	19790	19790	0
204	20241008	164600	428110480	19790	19790	19790	19790	0
205	20241008	164500	428110480	19790	19790	19790	19790	0
206	20241008	164400	428110480	19790	19790	19790	19790	0
207	20241008	164300	428110480	19790	19790	19790	19790	0
208	20241008	164200	428110480	19790	19790	19790	19790	0
209	20241008	164100	428110480	19790	19790	19790	19790	0
210	20241008	164000	428110480	19790	19790	19790	19790	0
211	20241008	163900	428110480	19790	19790	19790	19790	0
212	20241008	163800	428110480	19790	19790	19790	19790	392
213	20241008	163700	428110480	19790	19790	19790	19790	0
214	20241008	163600	428110480	19790	19790	19790	19790	0
215	20241008	163500	428110480	19790	19790	19790	19790	0
216	20241008	163400	428110480	19790	19790	19790	19790	0
217	20241008	163300	428110480	19790	19790	19790	19790	0
218	20241008	163200	428110480	19790	19790	19790	19790	0
219	20241008	163100	428110480	19790	19790	19790	19790	0
220	20241008	163000	428110480	19790	19790	19790	19790	0
221	20241008	162900	428110480	19790	19790	19790	19790	0
222	20241008	162800	428110480	19790	19790	19790	19790	0
223	20241008	162700	428110480	19790	19790	19790	19790	0
224	20241008	162600	428110480	19790	19790	19790	19790	0
225	20241008	162500	428110480	19790	19790	19790	19790	0
226	20241008	162400	428110480	19790	19790	19790	19790	0
227	20241008	162300	428110480	19790	19790	19790	19790	0
228	20241008	162200	428110480	19790	19790	19790	19790	0
229	20241008	162100	428110480	19790	19790	19790	19790	0
230	20241008	162000	428110480	19790	19790	19790	19790	0
231	20241008	161900	428110480	19790	19790	19790	19790	0
232	20241008	161800	428110480	19790	19790	19790	19790	0
233	20241008	161700	428110480	19790	19790	19790	19790	0
234	20241008	161600	428110480	19790	19790	19790	19790	0
235	20241008	161500	428110480	19790	19790	19790	19790	0
236	20241008	161400	428110480	19790	19790	19790	19790	0
237	20241008	161300	428110480	19790	19790	19790	19790	0
238	20241008	161200	428110480	19790	19790	19790	19790	0
239	20241008	161100	428110480	19790	19790	19790	19790	0
240	20241008	161000	428110480	19790	19790	19790	19790	0
241	20241008	160900	428110480	19790	19790	19790	19790	0
242	20241008	160800	428110480	19790	19790	19790	19790	392
243	20241008	160700	428110480	19790	19790	19790	19790	0
244	20241008	160600	428110480	19790	19790	19790	19790	0
245	20241008	160500	428110480	19790	19790	19790	19790	0
246	20241008	160400	428110480	19790	19790	19790	19790	0
247	20241008	160300	428110480	19790	19790	19790	19790	0
248	20241008	160200	428110480	19790	19790	19790	19790	0
249	20241008	160100	428110480	19790	19790	19790	19790	0
250	20241008	160000	428110480	19790	19790	19790	19790	0
251	20241008	155900	428110480	19790	19790	19790	19790	0
252	20241008	155800	428110480	19790	19790	19790	19790	0
253	20241008	155700	428110480	19790	19790	19790	19790	0
254	20241008	155600	428110480	19790	19790	19790	19790	0
255	20241008	155500	428110480	19790	19790	19790	19790	0
256	20241008	155400	428110480	19790	19790	19790	19790	0
257	20241008	155300	428110480	19790	19790	19790	19790	0
258	20241008	155200	428110480	19790	19790	19790	19790	0
259	20241008	155100	428110480	19790	19790	19790	19790	0
260	20241008	155000	428110480	19790	19790	19790	19790	0
261	20241008	154900	428110480	19790	19790	19790	19790	0
262	20241008	154800	428110480	19790	19790	19790	19790	0
263	20241008	154700	428110480	19790	19790	19790	19790	0
264	20241008	154600	428110480	19790	19790	19790	19790	0
265	20241008	154500	428110480	19790	19790	19790	19790	0
266	20241008	154400	428110480	19790	19790	19790	19790	0
267	20241008	154300	428110480	19790	19790	19790	19790	0
268	20241008	154200	428110480	19790	19790	19790	19790	0
269	20241008	154100	428110480	19790	19790	19790	19790	0
270	20241008	154000	428110480	19790	19790	19790	19790	0
271	20241008	153900	428110480	19790	19790	19790	19790	0
272	20241008	153800	428110480	19790	19790	19790	19790	392
273	20241008	153700	428110480	19790	19790	19790	19790	0
274	20241008	153600	428110480	19790	19790	19790	19790	0
275	20241008	153500	428110480	19790	19790	19790	19790	0
276	20241008	153400	428110480	19790	19790	19790	19790	0
277	20241008	153300	428110480	19790	19790	19790	19790	0
278	20241008	153200	428110480	19790	19790	19790	19790	0
279	20241008	153100	428110480	19790	19790	19790	19790	0
280	20241008	153000	428110480	19790	19790	19790	19790	392
281	20241008	152900	420352800	19750	19750	19750	19750	0
282	20241008	152800	420352800	19750	19750	19750	19750	0
283	20241008	152700	420352800	19750	19750	19750	19750	0
284	20241008	152600	420352800	19750	19750	19750	19750	0
285	20241008	152500	420352800	19750	19750	19750	19750	0
286	20241008	152400	420352800	19750	19750	19750	19750	0
287	20241008	152300	420352800	19750	19750	19750	19750	0
288	20241008	152200	420352800	19750	19750	19750	19750	0
289	20241008	152100	420352800	19750	19750	19750	19750	0
290	20241008	152000	420352800	19750	19750	19750	19750	0
291	20241008	151900	420352800	19750	19780	19780	19750	466
292	20241008	151800	411148650	19810	19790	19810	19780	30
293	20241008	151700	410554940	19800	19830	19830	19800	24
294	20241008	151600	410079610	19810	19820	19830	19810	12
295	20241008	151500	409841780	19830	19820	19830	19820	8
296	20241008	151400	409683180	19820	19820	19820	19810	8
297	20241008	151300	409524640	19830	19830	19830	19830	1
298	20241008	151200	409504810	19830	19830	19830	19830	0
299	20241008	151100	409504810	19830	19810	19830	19810	3
300	20241008	151000	409445340	19830	19780	19830	19780	7
301	20241008	150900	409306730	19800	19810	19810	19790	15
302	20241008	150800	409009610	19790	19780	19940	19780	48
303	20241008	150700	408057010	19770	19790	19790	19770	59
304	20241008	150600	406890560	19760	19770	19840	19760	64
305	20241008	150500	405623330	19770	19780	19780	19770	3
306	20241008	150400	405564000	19780	19780	19780	19780	0
307	20241008	150300	405564000	19780	19780	19780	19780	0
308	20241008	150200	405564000	19780	19780	19780	19780	1
309	20241008	150100	405544220	19770	19860	19870	19750	515
310	20241008	150000	395351310	19860	19770	19860	19750	27
311	20241008	145900	394816770	19770	19760	19780	19750	162
312	20241008	145800	391615790	19760	19870	19870	19760	406
313	20241008	145700	383571940	19850	19780	19850	19780	41
314	20241008	145600	382760350	19770	19770	19770	19770	0
315	20241008	145500	382760350	19770	19770	19770	19770	1
316	20241008	145400	382740580	19780	19780	19780	19770	4
317	20241008	145300	382661470	19780	19780	19780	19780	6
318	20241008	145200	382542790	19760	19760	19760	19760	0
319	20241008	145100	382542790	19760	19770	19770	19760	3
320	20241008	145000	382483500	19760	19770	19770	19760	10
321	20241008	144900	382285890	19780	19780	19780	19780	0
322	20241008	144800	382285890	19780	19780	19780	19780	18
323	20241008	144700	381929850	19760	19770	19770	19760	265
324	20241008	144600	376691750	19780	19780	19780	19780	1
325	20241008	144500	376671970	19770	19870	19890	19770	489
326	20241008	144400	366979730	19860	19850	19900	19840	165
327	20241008	144300	363701480	19840	19840	19840	19840	0
328	20241008	144200	363701480	19840	19840	19840	19840	0
329	20241008	144100	363701480	19840	19840	19840	19840	0
330	20241008	144000	363701480	19840	19840	19840	19840	1
331	20241008	143900	363681640	19840	19840	19840	19840	0
332	20241008	143800	363681640	19840	19840	19840	19840	0
333	20241008	143700	363681640	19840	19840	19840	19840	4
334	20241008	143600	363602280	19810	19810	19810	19810	19
335	20241008	143500	363225890	19810	19810	19810	19810	0
336	20241008	143400	363225890	19810	19810	19810	19810	0
337	20241008	143300	363225890	19810	19810	19810	19810	0
338	20241008	143200	363225890	19810	19810	19810	19810	0
339	20241008	143100	363225890	19810	19800	19810	19800	36
340	20241008	143000	362512960	19790	19790	19790	19790	1
341	20241008	142900	362493170	19800	19800	19800	19800	13
342	20241008	142800	362235770	19790	19790	19790	19790	14
343	20241008	142700	361958710	19790	19790	19790	19790	35
344	20241008	142600	361266060	19770	19770	19770	19770	0
345	20241008	142500	361266060	19770	19770	19770	19770	2
346	20241008	142400	361226520	19790	19780	19790	19770	56
347	20241008	142300	360119230	19770	19770	19770	19770	0
348	20241008	142200	360119230	19770	19770	19770	19770	0
349	20241008	142100	360119230	19770	19770	19770	19770	0
350	20241008	142000	360119230	19770	19780	19780	19770	83
351	20241008	141900	358477690	19780	19800	19800	19780	263
352	20241008	141800	353273250	19800	19800	19800	19800	0
353	20241008	141700	353273250	19800	19800	19800	19800	6
354	20241008	141600	353154450	19810	19800	19810	19800	3
355	20241008	141500	353095030	19800	19830	19830	19790	428
356	20241008	141400	344615770	19850	19860	19860	19830	142
357	20241008	141300	341797800	19840	19840	19840	19840	0
358	20241008	141200	341797800	19840	19840	19840	19840	1
359	20241008	141100	341777960	19840	19850	19870	19840	332
360	20241008	141000	335184970	19850	19850	19850	19850	0
361	20241008	140900	335184970	19850	19850	19850	19850	0
362	20241008	140800	335184970	19850	19850	19850	19850	2
363	20241008	140700	335145270	19850	19850	19850	19850	0
364	20241008	140600	335145270	19850	19850	19850	19850	0
365	20241008	140500	335145270	19850	19850	19850	19850	0
366	20241008	140400	335145270	19850	19850	19850	19850	0
367	20241008	140300	335145270	19850	19850	19850	19850	0
368	20241008	140200	335145270	19850	19850	19850	19850	0
369	20241008	140100	335145270	19850	19850	19850	19850	0
370	20241008	140000	335145270	19850	19850	19850	19850	3
371	20241008	135900	335085720	19840	19840	19840	19840	0
372	20241008	135800	335085720	19840	19840	19840	19840	0
373	20241008	135700	335085720	19840	19840	19840	19840	0
374	20241008	135600	335085720	19840	19840	19840	19840	0
375	20241008	135500	335085720	19840	19840	19840	19840	1
376	20241008	135400	335065880	19840	19840	19840	19840	0
377	20241008	135300	335065880	19840	19840	19840	19840	0
378	20241008	135200	335065880	19840	19840	19840	19840	0
379	20241008	135100	335065880	19840	19840	19840	19840	0
380	20241008	135000	335065880	19840	19840	19840	19840	1
381	20241008	134900	335046040	19840	19840	19840	19840	0
382	20241008	134800	335046040	19840	19850	19860	19840	508
383	20241008	134700	324959550	19840	19840	19840	19840	0
384	20241008	134600	324959550	19840	19840	19840	19840	0
385	20241008	134500	324959550	19840	19840	19840	19840	0
386	20241008	134400	324959550	19840	19840	19840	19840	0
387	20241008	134300	324959550	19840	19840	19840	19840	0
388	20241008	134200	324959550	19840	19840	19840	19840	38
389	20241008	134100	324205630	19840	19840	19840	19840	0
390	20241008	134000	324205630	19840	19840	19840	19840	1
391	20241008	133900	324185790	19840	19840	19840	19840	0
392	20241008	133800	324185790	19840	19840	19840	19840	0
393	20241008	133700	324185790	19840	19850	19850	19840	36
394	20241008	133600	323471250	19850	19850	19850	19850	10
395	20241008	133500	323272750	19850	19850	19850	19850	0
396	20241008	133400	323272750	19850	19850	19850	19850	0
397	20241008	133300	323272750	19850	19850	19850	19850	0
398	20241008	133200	323272750	19850	19850	19850	19850	0
399	20241008	133100	323272750	19850	19850	19850	19850	0
400	20241008	133000	323272750	19850	19850	19850	19850	1
401	20241008	132900	323252900	19850	19850	19850	19850	0
402	20241008	132800	323252900	19850	19850	19850	19850	0
403	20241008	132700	323252900	19850	19850	19850	19850	0
404	20241008	132600	323252900	19850	19850	19850	19850	0
405	20241008	132500	323252900	19850	19870	19870	19850	88
406	20241008	132400	321504910	19880	19880	19880	19880	0
407	20241008	132300	321504910	19880	19880	19880	19880	3
408	20241008	132200	321445270	19860	19860	19860	19860	0
409	20241008	132100	321445270	19860	19860	19860	19860	0
410	20241008	132000	321445270	19860	19840	19870	19840	180
411	20241008	131900	317870340	19850	19850	19850	19850	0
412	20241008	131800	317870340	19850	19850	19850	19850	0
413	20241008	131700	317870340	19850	19850	19850	19850	0
414	20241008	131600	317870340	19850	19850	19850	19850	1
415	20241008	131500	317850490	19840	19840	19840	19840	0
416	20241008	131400	317850490	19840	19840	19840	19840	0
417	20241008	131300	317850490	19840	19840	19840	19840	13
418	20241008	131200	317592570	19850	19850	19850	19850	2
419	20241008	131100	317552870	19840	19840	19840	19840	0
420	20241008	131000	317552870	19840	19840	19840	19840	1
421	20241008	130900	317533030	19840	19840	19840	19840	0
422	20241008	130800	317533030	19840	19840	19840	19840	0
423	20241008	130700	317533030	19840	19840	19840	19840	0
424	20241008	130600	317533030	19840	19840	19840	19840	0
425	20241008	130500	317533030	19840	19840	19840	19840	0
426	20241008	130400	317533030	19840	19840	19840	19840	0
427	20241008	130300	317533030	19840	19840	19840	19840	0
428	20241008	130200	317533030	19840	19840	19840	19840	13
429	20241008	130100	317275110	19840	19840	19840	19840	0
430	20241008	130000	317275110	19840	19850	19850	19840	16
431	20241008	125900	316957520	19850	19850	19850	19850	1
432	20241008	125800	316937670	19840	19840	19840	19840	0
433	20241008	125700	316937670	19840	19840	19840	19840	0
434	20241008	125600	316937670	19840	19840	19840	19840	2
435	20241008	125500	316897990	19840	19820	19840	19820	18
436	20241008	125400	316540890	19820	19830	19830	19820	29
437	20241008	125300	315965920	19850	19850	19850	19850	1
438	20241008	125200	315946070	19860	19840	19860	19840	3
439	20241008	125100	315886510	19850	19840	19850	19830	21
440	20241008	125000	315469850	19830	19880	19880	19830	179
441	20241008	124900	311914080	19870	19870	19870	19870	0
442	20241008	124800	311914080	19870	19880	19880	19870	43
443	20241008	124700	311059330	19900	19900	19900	19900	1
444	20241008	124600	311039430	19900	19900	19900	19900	4
445	20241008	124500	310959830	19900	19900	19900	19900	0
446	20241008	124400	310959830	19900	19900	19900	19900	0
447	20241008	124300	310959830	19900	19900	19900	19900	0
448	20241008	124200	310959830	19900	19900	19900	19900	0
449	20241008	124100	310959830	19900	19900	19900	19900	0
450	20241008	124000	310959830	19900	19900	19960	19890	226
451	20241008	123900	306456680	19890	19870	19890	19870	173
452	20241008	123800	303017760	19860	19860	19860	19860	0
453	20241008	123700	303017760	19860	19850	19860	19850	76
454	20241008	123600	301508550	19860	19860	19860	19860	0
455	20241008	123500	301508550	19860	19860	19860	19860	5
456	20241008	123400	301409250	19870	19960	19960	19870	322
457	20241008	123300	294996550	19960	19910	19960	19910	20
458	20241008	123200	294597850	19890	19890	19890	19890	0
459	20241008	123100	294597850	19890	19890	19890	19890	0
460	20241008	123000	294597850	19890	19890	19890	19890	0
461	20241008	122900	294597850	19890	19890	19890	19890	0
462	20241008	122800	294597850	19890	19890	19890	19890	0
463	20241008	122700	294597850	19890	19890	19890	19890	26
464	20241008	122600	294080710	19920	19890	19920	19890	2
465	20241008	122500	294040900	19910	19840	19910	19840	6
466	20241008	122400	293921730	19850	19850	19850	19830	8
467	20241008	122300	293762950	19840	19880	19880	19830	23
468	20241008	122200	293306040	19870	19840	19870	19840	13
469	20241008	122100	293048020	19860	19830	19860	19830	9
470	20241008	122000	292869430	19840	19880	19880	19820	13
471	20241008	121900	292611440	19860	19840	19880	19820	130
472	20241008	121800	290032240	19840	20000	20000	19840	837
473	20241008	121700	273355520	20050	20050	20050	20050	0
474	20241008	121600	273355520	20050	20050	20050	20050	1
475	20241008	121500	273335470	20050	20050	20050	20050	0
476	20241008	121400	273335470	20050	20050	20050	20050	0
477	20241008	121300	273335470	20050	20050	20050	20050	0
478	20241008	121200	273335470	20050	20050	20050	20050	0
479	20241008	121100	273335470	20050	20050	20050	20050	0
480	20241008	121000	273335470	20050	20050	20050	20050	0
481	20241008	120900	273335470	20050	20050	20050	20050	0
482	20241008	120800	273335470	20050	20050	20050	20050	0
483	20241008	120700	273335470	20050	20050	20050	20050	0
484	20241008	120600	273335470	20050	20050	20050	20050	0
485	20241008	120500	273335470	20050	20050	20050	19950	155
486	20241008	120400	270237000	20050	20050	20050	20050	0
487	20241008	120300	270237000	20050	20050	20050	19940	83
488	20241008	120200	268574030	20000	19940	20000	19940	12
489	20241008	120100	268334150	19920	19920	19920	19920	0
490	20241008	120000	268334150	19920	19920	19920	19920	0
491	20241008	115900	268334150	19920	19920	19920	19920	1
492	20241008	115800	268314230	19920	19920	19920	19920	1
493	20241008	115700	268294310	19920	19900	20050	19900	545
494	20241008	115600	257427620	19890	19890	19890	19890	0
495	20241008	115500	257427620	19890	19890	19890	19890	0
496	20241008	115400	257427620	19890	19890	19890	19890	0
497	20241008	115300	257427620	19890	19890	19890	19890	0
498	20241008	115200	257427620	19890	19890	19890	19890	0
499	20241008	115100	257427620	19890	19890	19890	19890	0
500	20241008	115000	257427620	19890	19890	19890	19890	1
501	20241008	114900	257407730	19890	19890	19890	19890	0
502	20241008	114800	257407730	19890	19890	19890	19890	0
503	20241008	114700	257407730	19890	19890	19890	19890	0
504	20241008	114600	257407730	19890	19890	19890	19890	0
505	20241008	114500	257407730	19890	19890	19890	19890	0
506	20241008	114400	257407730	19890	19890	19890	19890	0
507	20241008	114300	257407730	19890	19890	19890	19890	0
508	20241008	114200	257407730	19890	19890	19890	19890	0
509	20241008	114100	257407730	19890	19890	19890	19890	0
510	20241008	114000	257407730	19890	19890	19890	19890	1
511	20241008	113900	257387840	19880	19880	19880	19880	0
512	20241008	113800	257387840	19880	19880	19880	19880	0
513	20241008	113700	257387840	19880	19830	19880	19830	4
514	20241008	113600	257308430	19850	19850	19850	19850	0
515	20241008	113500	257308430	19850	19850	19850	19850	0
516	20241008	113400	257308430	19850	19850	19850	19850	0
517	20241008	113300	257308430	19850	19850	19850	19850	0
518	20241008	113200	257308430	19850	19870	19870	19840	18
519	20241008	113100	256951040	19870	19870	19870	19870	1
520	20241008	113000	256931170	19820	19840	19840	19820	2
521	20241008	112900	256891510	19870	19870	19870	19870	0
522	20241008	112800	256891510	19870	19870	19870	19850	6
523	20241008	112700	256772340	19850	19850	19870	19850	3
524	20241008	112600	256712770	19890	19820	19890	19820	22
525	20241008	112500	256275660	19850	19830	19850	19820	6
526	20241008	112400	256156650	19800	19820	19830	19800	9
527	20241008	112300	255978350	19800	19790	19820	19790	10
528	20241008	112200	255780280	19810	19790	19810	19790	4
529	20241008	112100	255701080	19790	19800	19800	19790	2
530	20241008	112000	255661490	19800	19890	19890	19790	23
531	20241008	111900	255204670	19870	19800	19870	19780	111
532	20241008	111800	253004610	19800	19790	19800	19790	9
533	20241008	111700	252826490	19800	19800	19800	19800	93
534	20241008	111600	250985090	19810	19870	19870	19810	211
535	20241008	111500	246797660	19880	19880	19880	19880	0
536	20241008	111400	246797660	19880	19880	19880	19880	0
537	20241008	111300	246797660	19880	19880	19880	19880	16
538	20241008	111200	246479580	19880	19880	19880	19880	0
539	20241008	111100	246479580	19880	19880	19880	19880	0
540	20241008	111000	246479580	19880	19880	19880	19880	1
541	20241008	110900	246459700	19890	19890	19890	19890	7
542	20241008	110800	246320470	19890	19890	19890	19890	1
543	20241008	110700	246300580	19890	19890	19890	19890	0
544	20241008	110600	246300580	19890	19890	19890	19890	0
545	20241008	110500	246300580	19890	19890	19890	19890	0
546	20241008	110400	246300580	19890	19880	19900	19880	5
547	20241008	110300	246201130	19870	19870	19870	19870	0
548	20241008	110200	246201130	19870	19870	19870	19870	0
549	20241008	110100	246201130	19870	19870	19870	19870	0
550	20241008	110000	246201130	19870	19870	19870	19870	1
551	20241008	105900	246181260	19900	19900	19900	19900	0
552	20241008	105800	246181260	19900	19900	19900	19900	1
553	20241008	105700	246161360	19900	19900	19900	19900	0
554	20241008	105600	246161360	19900	19900	19900	19890	22
555	20241008	105500	245723570	19810	19810	19810	19810	1
556	20241008	105400	245703760	19810	19810	19820	19810	106
557	20241008	105300	243603840	19810	19810	19810	19810	4
558	20241008	105200	243524600	19790	19800	19800	19790	13
559	20241008	105100	243267210	19800	19800	19800	19800	38
560	20241008	105000	242514810	19820	19820	19820	19820	0
561	20241008	104900	242514810	19820	19820	19820	19820	3
562	20241008	104800	242455350	19800	19810	19810	19800	20
563	20241008	104700	242059310	19810	19810	19810	19810	0
564	20241008	104600	242059310	19810	19810	19810	19810	0
565	20241008	104500	242059310	19810	19810	19810	19810	0
566	20241008	104400	242059310	19810	19810	19810	19810	36
567	20241008	104300	241346150	19800	19800	19800	19800	0
568	20241008	104200	241346150	19800	19810	19810	19800	12
569	20241008	104100	241108490	19800	19800	19810	19800	17
570	20241008	104000	240771860	19800	19890	19890	19800	5
571	20241008	103900	240672710	19890	19780	19890	19780	1619
572	20241008	103800	208648140	19780	19760	19780	19760	132
573	20241008	103700	206037820	19760	19760	19760	19760	1
574	20241008	103600	206018060	19760	19760	19760	19750	190
575	20241008	103500	202264870	19760	19880	19890	19760	2521
576	20241008	103400	152208970	19880	19890	19890	19880	18
577	20241008	103300	151851080	19890	19890	19890	19890	296
578	20241008	103200	145963640	19890	19890	19890	19890	0
579	20241008	103100	145963640	19890	19890	19890	19890	0
580	20241008	103000	145963640	19890	19890	19890	19890	1
581	20241008	102900	145943750	19900	19900	19900	19900	1
582	20241008	102800	145923850	19900	19900	19900	19900	11
583	20241008	102700	145704950	19900	19900	19900	19900	0
584	20241008	102600	145704950	19900	19900	19900	19900	0
585	20241008	102500	145704950	19900	19890	19900	19890	52
586	20241008	102400	144670650	19900	19900	19900	19900	5
587	20241008	102300	144571150	19900	19910	19910	19900	232
588	20241008	102200	139954070	19910	19910	19910	19910	7
589	20241008	102100	139814700	19900	19900	19900	19900	0
590	20241008	102000	139814700	19900	19900	19900	19900	1
591	20241008	101900	139794800	19890	19890	19890	19890	0
592	20241008	101800	139794800	19890	19890	19890	19890	0
593	20241008	101700	139794800	19890	19890	19890	19890	0
594	20241008	101600	139794800	19890	19900	19900	19890	14
595	20241008	101500	139516210	19890	19890	19890	19890	50
596	20241008	101400	138521710	19890	19890	19890	19890	0
597	20241008	101300	138521710	19890	19890	19890	19890	0
598	20241008	101200	138521710	19890	19890	19890	19890	0
599	20241008	101100	138521710	19890	19890	19890	19890	37
600	20241008	101000	137785780	19890	19890	19890	19890	1
601	20241008	100900	137765890	19910	19910	19910	19910	27
602	20241008	100800	137228320	19910	19910	19910	19910	26
603	20241008	100700	136710660	19910	19910	19910	19910	40
604	20241008	100600	135914260	19910	19910	19910	19900	154
605	20241008	100500	132848470	19910	19910	19910	19910	5
606	20241008	100400	132748920	19920	19920	19920	19920	0
607	20241008	100300	132748920	19920	19920	19920	19920	0
608	20241008	100200	132748920	19920	19920	19920	19920	1
609	20241008	100100	132729000	19920	19920	19920	19910	28
610	20241008	100000	132171460	19920	19900	19920	19900	3
611	20241008	095900	132111730	19910	19890	19910	19890	94
612	20241008	095800	130241170	19910	19940	19940	19890	1522
613	20241008	095700	99937220	19940	19940	19940	19940	0
614	20241008	095600	99937220	19940	19940	19940	19940	0
615	20241008	095500	99937220	19940	19940	19940	19940	5
616	20241008	095400	99837520	19940	19950	19950	19940	282
617	20241008	095300	94212490	19960	19960	19960	19960	10
618	20241008	095200	94012890	19960	19960	19960	19960	0
619	20241008	095100	94012890	19960	19960	19960	19960	1
620	20241008	095000	93992930	19960	19950	19960	19950	6
621	20241008	094900	93873180	19950	19950	19950	19950	0
622	20241008	094800	93873180	19950	19950	19950	19950	10
623	20241008	094700	93673680	19940	19940	19940	19940	0
624	20241008	094600	93673680	19940	19940	19940	19940	0
625	20241008	094500	93673680	19940	19940	19940	19940	1
626	20241008	094400	93653740	19940	19940	19940	19940	0
627	20241008	094300	93653740	19940	19940	19940	19940	1
628	20241008	094200	93633800	19940	19970	19970	19940	431
629	20241008	094100	85036860	19970	19970	19970	19970	0
630	20241008	094000	85036860	19970	19970	19970	19970	7
631	20241008	093900	84897070	19970	19970	19970	19970	1
632	20241008	093800	84877100	19950	19950	19950	19950	0
633	20241008	093700	84877100	19950	19970	19970	19950	4
634	20241008	093600	84797260	19970	19970	19970	19970	5
635	20241008	093500	84697410	19950	19950	19950	19950	1
636	20241008	093400	84677460	19950	19950	19950	19950	1
637	20241008	093300	84657510	19960	19960	19960	19960	44
638	20241008	093200	83779270	19950	19950	19950	19950	44
639	20241008	093100	82901470	19950	19950	19950	19950	76
640	20241008	093000	81385270	19950	19980	19980	19950	418
641	20241008	092900	73038700	20000	20000	20000	20000	64
642	20241008	092800	71758700	19990	19990	19990	19990	0
643	20241008	092700	71758700	19990	19990	19990	19990	1
644	20241008	092600	71738710	19990	19990	19990	19980	11
645	20241008	092500	71518840	19990	19990	19990	19990	0
646	20241008	092400	71518840	19990	19980	19990	19980	104
647	20241008	092300	69440910	19980	20000	20000	19970	363
648	20241008	092200	62184940	20050	20050	20050	20050	1
649	20241008	092100	62164890	20000	20000	20000	20000	0
650	20241008	092000	62164890	20000	20000	20000	20000	4
651	20241008	091900	62084890	20000	20000	20000	20000	0
652	20241008	091800	62084890	20000	20100	20150	20000	52
653	20241008	091700	61044540	20100	20100	20150	20100	4
654	20241008	091600	60964040	20100	20150	20200	20100	39
655	20241008	091500	60179590	20150	20150	20200	20150	7
656	20241008	091400	60038440	20100	20100	20100	20100	0
657	20241008	091300	60038440	20100	20100	20100	20100	2
658	20241008	091200	59998240	20200	20150	20200	20150	51
659	20241008	091100	58969140	20050	20050	20200	20050	68
660	20241008	091000	57603440	20000	19950	20000	19950	4
661	20241008	090900	57523520	19920	19980	20200	19920	203
662	20241008	090800	53462410	19990	20150	20150	19990	183
663	20241008	090700	49801470	20150	20150	20150	20150	1
664	20241008	090600	49781320	20150	20150	20150	20150	11
665	20241008	090500	49559670	20150	20350	20350	20150	11
666	20241008	090400	49337820	20100	20050	20100	20050	2029
667	20241008	090300	8649920	20050	20050	20050	20050	139
668	20241008	090200	5862970	20000	20000	20000	19990	155
669	20241008	090100	2762990	20000	20000	20000	19990	77
670	20241008	090000	1223000	20000	20050	20050	20000	61