KissMeData/219130/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	204500	482030310	19160	19160	19160	19160	162
3	20241028	204400	482030310	19160	19160	19160	19160	0
4	20241028	204300	482030310	19160	19160	19160	19160	0
5	20241028	204200	482030310	19160	19160	19160	19160	0
6	20241028	204100	482030310	19160	19160	19160	19160	0
7	20241028	204000	482030310	19160	19160	19160	19160	0
8	20241028	203900	482030310	19160	19160	19160	19160	0
9	20241028	203800	482030310	19160	19160	19160	19160	0
10	20241028	203700	482030310	19160	19160	19160	19160	0
11	20241028	203600	482030310	19160	19160	19160	19160	0
12	20241028	203500	482030310	19160	19160	19160	19160	0
13	20241028	203400	482030310	19160	19160	19160	19160	0
14	20241028	203300	482030310	19160	19160	19160	19160	0
15	20241028	203200	482030310	19160	19160	19160	19160	0
16	20241028	203100	482030310	19160	19160	19160	19160	0
17	20241028	203000	482030310	19160	19160	19160	19160	0
18	20241028	202900	482030310	19160	19160	19160	19160	0
19	20241028	202800	482030310	19160	19160	19160	19160	0
20	20241028	202700	482030310	19160	19160	19160	19160	0
21	20241028	202600	482030310	19160	19160	19160	19160	0
22	20241028	202500	482030310	19160	19160	19160	19160	0
23	20241028	202400	482030310	19160	19160	19160	19160	0
24	20241028	202300	482030310	19160	19160	19160	19160	0
25	20241028	202200	482030310	19160	19160	19160	19160	0
26	20241028	202100	482030310	19160	19160	19160	19160	0
27	20241028	202000	482030310	19160	19160	19160	19160	0
28	20241028	201900	482030310	19160	19160	19160	19160	0
29	20241028	201800	482030310	19160	19160	19160	19160	0
30	20241028	201700	482030310	19160	19160	19160	19160	0
31	20241028	201600	482030310	19160	19160	19160	19160	0
32	20241028	201500	482030310	19160	19160	19160	19160	162
33	20241028	201400	482030310	19160	19160	19160	19160	0
34	20241028	201300	482030310	19160	19160	19160	19160	0
35	20241028	201200	482030310	19160	19160	19160	19160	0
36	20241028	201100	482030310	19160	19160	19160	19160	0
37	20241028	201000	482030310	19160	19160	19160	19160	0
38	20241028	200900	482030310	19160	19160	19160	19160	0
39	20241028	200800	482030310	19160	19160	19160	19160	0
40	20241028	200700	482030310	19160	19160	19160	19160	0
41	20241028	200600	482030310	19160	19160	19160	19160	0
42	20241028	200500	482030310	19160	19160	19160	19160	0
43	20241028	200400	482030310	19160	19160	19160	19160	0
44	20241028	200300	482030310	19160	19160	19160	19160	0
45	20241028	200200	482030310	19160	19160	19160	19160	0
46	20241028	200100	482030310	19160	19160	19160	19160	0
47	20241028	200000	482030310	19160	19160	19160	19160	0
48	20241028	195900	482030310	19160	19160	19160	19160	0
49	20241028	195800	482030310	19160	19160	19160	19160	0
50	20241028	195700	482030310	19160	19160	19160	19160	0
51	20241028	195600	482030310	19160	19160	19160	19160	0
52	20241028	195500	482030310	19160	19160	19160	19160	0
53	20241028	195400	482030310	19160	19160	19160	19160	0
54	20241028	195300	482030310	19160	19160	19160	19160	0
55	20241028	195200	482030310	19160	19160	19160	19160	0
56	20241028	195100	482030310	19160	19160	19160	19160	0
57	20241028	195000	482030310	19160	19160	19160	19160	0
58	20241028	194900	482030310	19160	19160	19160	19160	0
59	20241028	194800	482030310	19160	19160	19160	19160	0
60	20241028	194700	482030310	19160	19160	19160	19160	0
61	20241028	194600	482030310	19160	19160	19160	19160	0
62	20241028	194500	482030310	19160	19160	19160	19160	162
63	20241028	194400	482030310	19160	19160	19160	19160	0
64	20241028	194300	482030310	19160	19160	19160	19160	0
65	20241028	194200	482030310	19160	19160	19160	19160	0
66	20241028	194100	482030310	19160	19160	19160	19160	0
67	20241028	194000	482030310	19160	19160	19160	19160	0
68	20241028	193900	482030310	19160	19160	19160	19160	0
69	20241028	193800	482030310	19160	19160	19160	19160	0
70	20241028	193700	482030310	19160	19160	19160	19160	0
71	20241028	193600	482030310	19160	19160	19160	19160	0
72	20241028	193500	482030310	19160	19160	19160	19160	0
73	20241028	193400	482030310	19160	19160	19160	19160	0
74	20241028	193300	482030310	19160	19160	19160	19160	0
75	20241028	193200	482030310	19160	19160	19160	19160	0
76	20241028	193100	482030310	19160	19160	19160	19160	0
77	20241028	193000	482030310	19160	19160	19160	19160	0
78	20241028	192900	482030310	19160	19160	19160	19160	0
79	20241028	192800	482030310	19160	19160	19160	19160	0
80	20241028	192700	482030310	19160	19160	19160	19160	0
81	20241028	192600	482030310	19160	19160	19160	19160	0
82	20241028	192500	482030310	19160	19160	19160	19160	0
83	20241028	192400	482030310	19160	19160	19160	19160	0
84	20241028	192300	482030310	19160	19160	19160	19160	0
85	20241028	192200	482030310	19160	19160	19160	19160	0
86	20241028	192100	482030310	19160	19160	19160	19160	0
87	20241028	192000	482030310	19160	19160	19160	19160	0
88	20241028	191900	482030310	19160	19160	19160	19160	0
89	20241028	191800	482030310	19160	19160	19160	19160	0
90	20241028	191700	482030310	19160	19160	19160	19160	0
91	20241028	191600	482030310	19160	19160	19160	19160	0
92	20241028	191500	482030310	19160	19160	19160	19160	162
93	20241028	191400	482030310	19160	19160	19160	19160	0
94	20241028	191300	482030310	19160	19160	19160	19160	0
95	20241028	191200	482030310	19160	19160	19160	19160	0
96	20241028	191100	482030310	19160	19160	19160	19160	0
97	20241028	191000	482030310	19160	19160	19160	19160	0
98	20241028	190900	482030310	19160	19160	19160	19160	0
99	20241028	190800	482030310	19160	19160	19160	19160	0
100	20241028	190700	482030310	19160	19160	19160	19160	0
101	20241028	190600	482030310	19160	19160	19160	19160	0
102	20241028	190500	482030310	19160	19160	19160	19160	0
103	20241028	190400	482030310	19160	19160	19160	19160	0
104	20241028	190300	482030310	19160	19160	19160	19160	0
105	20241028	190200	482030310	19160	19160	19160	19160	0
106	20241028	190100	482030310	19160	19160	19160	19160	0
107	20241028	190000	482030310	19160	19160	19160	19160	0
108	20241028	185900	482030310	19160	19160	19160	19160	0
109	20241028	185800	482030310	19160	19160	19160	19160	0
110	20241028	185700	482030310	19160	19160	19160	19160	0
111	20241028	185600	482030310	19160	19160	19160	19160	0
112	20241028	185500	482030310	19160	19160	19160	19160	0
113	20241028	185400	482030310	19160	19160	19160	19160	0
114	20241028	185300	482030310	19160	19160	19160	19160	0
115	20241028	185200	482030310	19160	19160	19160	19160	0
116	20241028	185100	482030310	19160	19160	19160	19160	0
117	20241028	185000	482030310	19160	19160	19160	19160	0
118	20241028	184900	482030310	19160	19160	19160	19160	0
119	20241028	184800	482030310	19160	19160	19160	19160	0
120	20241028	184700	482030310	19160	19160	19160	19160	0
121	20241028	184600	482030310	19160	19160	19160	19160	0
122	20241028	184500	482030310	19160	19160	19160	19160	162
123	20241028	184400	482030310	19160	19160	19160	19160	0
124	20241028	184300	482030310	19160	19160	19160	19160	0
125	20241028	184200	482030310	19160	19160	19160	19160	0
126	20241028	184100	482030310	19160	19160	19160	19160	0
127	20241028	184000	482030310	19160	19160	19160	19160	0
128	20241028	183900	482030310	19160	19160	19160	19160	0
129	20241028	183800	482030310	19160	19160	19160	19160	0
130	20241028	183700	482030310	19160	19160	19160	19160	0
131	20241028	183600	482030310	19160	19160	19160	19160	0
132	20241028	183500	482030310	19160	19160	19160	19160	0
133	20241028	183400	482030310	19160	19160	19160	19160	0
134	20241028	183300	482030310	19160	19160	19160	19160	0
135	20241028	183200	482030310	19160	19160	19160	19160	0
136	20241028	183100	482030310	19160	19160	19160	19160	0
137	20241028	183000	482030310	19160	19160	19160	19160	0
138	20241028	182900	482030310	19160	19160	19160	19160	0
139	20241028	182800	482030310	19160	19160	19160	19160	0
140	20241028	182700	482030310	19160	19160	19160	19160	0
141	20241028	182600	482030310	19160	19160	19160	19160	0
142	20241028	182500	482030310	19160	19160	19160	19160	0
143	20241028	182400	482030310	19160	19160	19160	19160	0
144	20241028	182300	482030310	19160	19160	19160	19160	0
145	20241028	182200	482030310	19160	19160	19160	19160	0
146	20241028	182100	482030310	19160	19160	19160	19160	0
147	20241028	182000	482030310	19160	19160	19160	19160	0
148	20241028	181900	482030310	19160	19160	19160	19160	0
149	20241028	181800	482030310	19160	19160	19160	19160	0
150	20241028	181700	482030310	19160	19160	19160	19160	0
151	20241028	181600	482030310	19160	19160	19160	19160	0
152	20241028	181500	482030310	19160	19160	19160	19160	162
153	20241028	181400	482030310	19160	19160	19160	19160	0
154	20241028	181300	482030310	19160	19160	19160	19160	0
155	20241028	181200	482030310	19160	19160	19160	19160	0
156	20241028	181100	482030310	19160	19160	19160	19160	0
157	20241028	181000	482030310	19160	19160	19160	19160	0
158	20241028	180900	482030310	19160	19160	19160	19160	0
159	20241028	180800	482030310	19160	19160	19160	19160	0
160	20241028	180700	482030310	19160	19160	19160	19160	0
161	20241028	180600	482030310	19160	19160	19160	19160	0
162	20241028	180500	482030310	19160	19160	19160	19160	0
163	20241028	180400	482030310	19160	19160	19160	19160	0
164	20241028	180300	482030310	19160	19160	19160	19160	0
165	20241028	180200	482030310	19160	19160	19160	19160	0
166	20241028	180100	482030310	19160	19160	19160	19160	0
167	20241028	180000	482030310	19160	19160	19160	19160	0
168	20241028	175900	482030310	19160	19160	19160	19160	0
169	20241028	175800	482030310	19160	19160	19160	19160	0
170	20241028	175700	482030310	19160	19160	19160	19160	0
171	20241028	175600	482030310	19160	19160	19160	19160	0
172	20241028	175500	482030310	19160	19160	19160	19160	0
173	20241028	175400	482030310	19160	19160	19160	19160	0
174	20241028	175300	482030310	19160	19160	19160	19160	0
175	20241028	175200	482030310	19160	19160	19160	19160	0
176	20241028	175100	482030310	19160	19160	19160	19160	0
177	20241028	175000	482030310	19160	19160	19160	19160	0
178	20241028	174900	482030310	19160	19160	19160	19160	0
179	20241028	174800	482030310	19160	19160	19160	19160	0
180	20241028	174700	482030310	19160	19160	19160	19160	0
181	20241028	174600	482030310	19160	19160	19160	19160	0
182	20241028	174500	482030310	19160	19160	19160	19160	162
183	20241028	174400	482030310	19160	19160	19160	19160	0
184	20241028	174300	482030310	19160	19160	19160	19160	0
185	20241028	174200	482030310	19160	19160	19160	19160	0
186	20241028	174100	482030310	19160	19160	19160	19160	0
187	20241028	174000	482030310	19160	19160	19160	19160	0
188	20241028	173900	482030310	19160	19160	19160	19160	0
189	20241028	173800	482030310	19160	19160	19160	19160	0
190	20241028	173700	482030310	19160	19160	19160	19160	0
191	20241028	173600	482030310	19160	19160	19160	19160	0
192	20241028	173500	482030310	19160	19160	19160	19160	0
193	20241028	173400	482030310	19160	19160	19160	19160	0
194	20241028	173300	482030310	19160	19160	19160	19160	0
195	20241028	173200	482030310	19160	19160	19160	19160	0
196	20241028	173100	482030310	19160	19160	19160	19160	0
197	20241028	173000	482030310	19160	19160	19160	19160	0
198	20241028	172900	482030310	19160	19160	19160	19160	0
199	20241028	172800	482030310	19160	19160	19160	19160	0
200	20241028	172700	482030310	19160	19160	19160	19160	0
201	20241028	172600	482030310	19160	19160	19160	19160	0
202	20241028	172500	482030310	19160	19160	19160	19160	0
203	20241028	172400	482030310	19160	19160	19160	19160	0
204	20241028	172300	482030310	19160	19160	19160	19160	0
205	20241028	172200	482030310	19160	19160	19160	19160	0
206	20241028	172100	482030310	19160	19160	19160	19160	0
207	20241028	172000	482030310	19160	19160	19160	19160	0
208	20241028	171900	482030310	19160	19160	19160	19160	0
209	20241028	171800	482030310	19160	19160	19160	19160	0
210	20241028	171700	482030310	19160	19160	19160	19160	0
211	20241028	171600	482030310	19160	19160	19160	19160	0
212	20241028	171500	482030310	19160	19160	19160	19160	162
213	20241028	171400	482030310	19160	19160	19160	19160	0
214	20241028	171300	482030310	19160	19160	19160	19160	0
215	20241028	171200	482030310	19160	19160	19160	19160	0
216	20241028	171100	482030310	19160	19160	19160	19160	0
217	20241028	171000	482030310	19160	19160	19160	19160	0
218	20241028	170900	482030310	19160	19160	19160	19160	0
219	20241028	170800	482030310	19160	19160	19160	19160	0
220	20241028	170700	482030310	19160	19160	19160	19160	0
221	20241028	170600	482030310	19160	19160	19160	19160	0
222	20241028	170500	482030310	19160	19160	19160	19160	0
223	20241028	170400	482030310	19160	19160	19160	19160	0
224	20241028	170300	482030310	19160	19160	19160	19160	0
225	20241028	170200	482030310	19160	19160	19160	19160	0
226	20241028	170100	482030310	19160	19160	19160	19160	0
227	20241028	170000	482030310	19160	19160	19160	19160	0
228	20241028	165900	482030310	19160	19160	19160	19160	0
229	20241028	165800	482030310	19160	19160	19160	19160	0
230	20241028	165700	482030310	19160	19160	19160	19160	0
231	20241028	165600	482030310	19160	19160	19160	19160	0
232	20241028	165500	482030310	19160	19160	19160	19160	0
233	20241028	165400	482030310	19160	19160	19160	19160	0
234	20241028	165300	482030310	19160	19160	19160	19160	0
235	20241028	165200	482030310	19160	19160	19160	19160	0
236	20241028	165100	482030310	19160	19160	19160	19160	0
237	20241028	165000	482030310	19160	19160	19160	19160	0
238	20241028	164900	482030310	19160	19160	19160	19160	0
239	20241028	164800	482030310	19160	19160	19160	19160	0
240	20241028	164700	482030310	19160	19160	19160	19160	0
241	20241028	164600	482030310	19160	19160	19160	19160	0
242	20241028	164500	482030310	19160	19160	19160	19160	162
243	20241028	164400	482030310	19160	19160	19160	19160	0
244	20241028	164300	482030310	19160	19160	19160	19160	0
245	20241028	164200	482030310	19160	19160	19160	19160	0
246	20241028	164100	482030310	19160	19160	19160	19160	0
247	20241028	164000	482030310	19160	19160	19160	19160	0
248	20241028	163900	482030310	19160	19160	19160	19160	0
249	20241028	163800	482030310	19160	19160	19160	19160	0
250	20241028	163700	482030310	19160	19160	19160	19160	0
251	20241028	163600	482030310	19160	19160	19160	19160	0
252	20241028	163500	482030310	19160	19160	19160	19160	0
253	20241028	163400	482030310	19160	19160	19160	19160	0
254	20241028	163300	482030310	19160	19160	19160	19160	0
255	20241028	163200	482030310	19160	19160	19160	19160	0
256	20241028	163100	482030310	19160	19160	19160	19160	0
257	20241028	163000	482030310	19160	19160	19160	19160	0
258	20241028	162900	482030310	19160	19160	19160	19160	0
259	20241028	162800	482030310	19160	19160	19160	19160	0
260	20241028	162700	482030310	19160	19160	19160	19160	0
261	20241028	162600	482030310	19160	19160	19160	19160	0
262	20241028	162500	482030310	19160	19160	19160	19160	0
263	20241028	162400	482030310	19160	19160	19160	19160	0
264	20241028	162300	482030310	19160	19160	19160	19160	0
265	20241028	162200	482030310	19160	19160	19160	19160	0
266	20241028	162100	482030310	19160	19160	19160	19160	0
267	20241028	162000	482030310	19160	19160	19160	19160	0
268	20241028	161900	482030310	19160	19160	19160	19160	0
269	20241028	161800	482030310	19160	19160	19160	19160	0
270	20241028	161700	482030310	19160	19160	19160	19160	0
271	20241028	161600	482030310	19160	19160	19160	19160	0
272	20241028	161500	482030310	19160	19160	19160	19160	162
273	20241028	161400	482030310	19160	19160	19160	19160	0
274	20241028	161300	482030310	19160	19160	19160	19160	0
275	20241028	161200	482030310	19160	19160	19160	19160	0
276	20241028	161100	482030310	19160	19160	19160	19160	0
277	20241028	161000	482030310	19160	19160	19160	19160	0
278	20241028	160900	482030310	19160	19160	19160	19160	0
279	20241028	160800	482030310	19160	19160	19160	19160	0
280	20241028	160700	482030310	19160	19160	19160	19160	0
281	20241028	160600	482030310	19160	19160	19160	19160	0
282	20241028	160500	482030310	19160	19160	19160	19160	0
283	20241028	160400	482030310	19160	19160	19160	19160	0
284	20241028	160300	482030310	19160	19160	19160	19160	0
285	20241028	160200	482030310	19160	19160	19160	19160	0
286	20241028	160100	482030310	19160	19160	19160	19160	0
287	20241028	160000	482030310	19160	19160	19160	19160	0
288	20241028	155900	482030310	19160	19160	19160	19160	0
289	20241028	155800	482030310	19160	19160	19160	19160	0
290	20241028	155700	482030310	19160	19160	19160	19160	0
291	20241028	155600	482030310	19160	19160	19160	19160	0
292	20241028	155500	482030310	19160	19160	19160	19160	0
293	20241028	155400	482030310	19160	19160	19160	19160	0
294	20241028	155300	482030310	19160	19160	19160	19160	0
295	20241028	155200	482030310	19160	19160	19160	19160	0
296	20241028	155100	482030310	19160	19160	19160	19160	0
297	20241028	155000	482030310	19160	19160	19160	19160	0
298	20241028	154900	482030310	19160	19160	19160	19160	0
299	20241028	154800	482030310	19160	19160	19160	19160	0
300	20241028	154700	482030310	19160	19160	19160	19160	0
301	20241028	154600	482030310	19160	19160	19160	19160	0
302	20241028	154500	482030310	19160	19160	19160	19160	162
303	20241028	154400	482030310	19160	19160	19160	19160	0
304	20241028	154300	482030310	19160	19160	19160	19160	0
305	20241028	154200	482030310	19160	19160	19160	19160	0
306	20241028	154100	482030310	19160	19160	19160	19160	0
307	20241028	154000	482030310	19160	19160	19160	19160	0
308	20241028	153900	482030310	19160	19160	19160	19160	0
309	20241028	153800	482030310	19160	19160	19160	19160	0
310	20241028	153700	482030310	19160	19160	19160	19160	0
311	20241028	153600	482030310	19160	19160	19160	19160	0
312	20241028	153500	482030310	19160	19160	19160	19160	0
313	20241028	153400	482030310	19160	19160	19160	19160	0
314	20241028	153300	482030310	19160	19160	19160	19160	0
315	20241028	153200	482030310	19160	19160	19160	19160	0
316	20241028	153100	482030310	19160	19160	19160	19160	0
317	20241028	153000	482030310	19160	19160	19160	19160	162
318	20241028	152900	478926390	19160	19160	19160	19160	0
319	20241028	152800	478926390	19160	19160	19160	19160	0
320	20241028	152700	478926390	19160	19160	19160	19160	0
321	20241028	152600	478926390	19160	19160	19160	19160	0
322	20241028	152500	478926390	19160	19160	19160	19160	0
323	20241028	152400	478926390	19160	19160	19160	19160	0
324	20241028	152300	478926390	19160	19160	19160	19160	0
325	20241028	152200	478926390	19160	19160	19160	19160	0
326	20241028	152100	478926390	19160	19160	19160	19160	0
327	20241028	152000	478926390	19160	19160	19160	19160	0
328	20241028	151900	478926390	19160	19160	19160	19160	11
329	20241028	151800	478715630	19100	19100	19100	19100	0
330	20241028	151700	478715630	19100	19100	19100	19100	0
331	20241028	151600	478715630	19100	19160	19160	19100	233
332	20241028	151500	474259710	19170	19170	19170	19170	1
333	20241028	151400	474240540	19170	19160	19170	19160	12
334	20241028	151300	474010610	19160	19160	19160	19160	0
335	20241028	151200	474010610	19160	19160	19160	19160	0
336	20241028	151100	474010610	19160	19160	19160	19160	0
337	20241028	151000	474010610	19160	19160	19160	19160	0
338	20241028	150900	474010610	19160	19120	19160	19120	358
339	20241028	150800	467153330	19120	19120	19120	19120	0
340	20241028	150700	467153330	19120	19120	19120	19120	0
341	20241028	150600	467153330	19120	19120	19120	19120	0
342	20241028	150500	467153330	19120	19120	19120	19120	0
343	20241028	150400	467153330	19120	19120	19120	19120	0
344	20241028	150300	467153330	19120	19120	19120	19120	0
345	20241028	150200	467153330	19120	19120	19120	19120	200
346	20241028	150100	463329330	19120	19120	19120	19120	100
347	20241028	150000	461417330	19190	19200	19200	19190	400
348	20241028	145900	453740330	19200	19200	19200	19200	0
349	20241028	145800	453740330	19200	19200	19200	19200	0
350	20241028	145700	453740330	19200	19200	19200	19200	0
351	20241028	145600	453740330	19200	19200	19200	19200	0
352	20241028	145500	453740330	19200	19170	19200	19170	200
353	20241028	145400	449901980	19150	19150	19150	19150	30
354	20241028	145300	449327480	19140	19140	19140	19140	0
355	20241028	145200	449327480	19140	19140	19140	19140	183
356	20241028	145100	445824860	19090	19090	19090	19090	0
357	20241028	145000	445824860	19090	19090	19090	19090	0
358	20241028	144900	445824860	19090	19100	19100	19090	1100
359	20241028	144800	424822560	19090	19090	19090	19090	0
360	20241028	144700	424822560	19090	19090	19090	19090	0
361	20241028	144600	424822560	19090	19090	19090	19090	0
362	20241028	144500	424822560	19090	19090	19090	19090	0
363	20241028	144400	424822560	19090	19090	19090	19090	0
364	20241028	144300	424822560	19090	19090	19090	19090	0
365	20241028	144200	424822560	19090	19090	19090	19090	0
366	20241028	144100	424822560	19090	19090	19090	19090	0
367	20241028	144000	424822560	19090	19090	19090	19090	0
368	20241028	143900	424822560	19090	19090	19090	19090	0
369	20241028	143800	424822560	19090	19100	19100	19090	262
370	20241028	143700	419818640	19100	19100	19100	19100	0
371	20241028	143600	419818640	19100	19100	19100	19100	0
372	20241028	143500	419818640	19100	19100	19100	19100	0
373	20241028	143400	419818640	19100	19100	19100	19100	0
374	20241028	143300	419818640	19100	19100	19100	19100	0
375	20241028	143200	419818640	19100	19100	19100	19100	0
376	20241028	143100	419818640	19100	19100	19100	19100	0
377	20241028	143000	419818640	19100	19100	19100	19100	0
378	20241028	142900	419818640	19100	19100	19100	19100	100
379	20241028	142800	417908640	19100	19100	19100	19100	0
380	20241028	142700	417908640	19100	19100	19100	19100	0
381	20241028	142600	417908640	19100	19100	19100	19100	0
382	20241028	142500	417908640	19100	19100	19100	19100	100
383	20241028	142400	415998640	19100	19100	19100	19100	0
384	20241028	142300	415998640	19100	19100	19100	19100	0
385	20241028	142200	415998640	19100	19100	19100	19100	0
386	20241028	142100	415998640	19100	19100	19100	19100	230
387	20241028	142000	411605640	19090	19090	19090	19090	151
388	20241028	141900	408723050	19100	19100	19100	19100	0
389	20241028	141800	408723050	19100	19100	19100	19100	0
390	20241028	141700	408723050	19100	19100	19100	19100	0
391	20241028	141600	408723050	19100	19100	19100	19100	98
392	20241028	141500	406851250	19100	19100	19100	19100	100
393	20241028	141400	404941250	19100	19100	19100	19100	100
394	20241028	141300	403031250	19100	19100	19100	19100	0
395	20241028	141200	403031250	19100	19100	19100	19100	200
396	20241028	141100	399211250	19100	19100	19100	19100	90
397	20241028	141000	397492250	19100	19100	19100	19100	70
398	20241028	140900	396155250	19100	19100	19100	19100	140
399	20241028	140800	393481250	19100	19100	19100	19100	0
400	20241028	140700	393481250	19100	19100	19100	19100	100
401	20241028	140600	391571250	19100	19100	19100	19100	0
402	20241028	140500	391571250	19100	19100	19100	19100	300
403	20241028	140400	385841250	19100	19100	19100	19100	250
404	20241028	140300	381066250	19200	19200	19200	19200	0
405	20241028	140200	381066250	19200	19200	19200	19200	1
406	20241028	140100	381047050	19200	19200	19200	19200	9
407	20241028	140000	380874250	19200	19200	19200	19200	0
408	20241028	135900	380874250	19200	19200	19200	19200	47
409	20241028	135800	379971850	19190	19190	19190	19190	50
410	20241028	135700	379012350	19100	19100	19100	19100	0
411	20241028	135600	379012350	19100	19100	19100	19100	0
412	20241028	135500	379012350	19100	19100	19100	19100	0
413	20241028	135400	379012350	19100	19100	19100	19100	0
414	20241028	135300	379012350	19100	19100	19100	19100	0
415	20241028	135200	379012350	19100	19100	19100	19100	500
416	20241028	135100	369462350	19100	19100	19100	19100	600
417	20241028	135000	358002350	19100	19100	19100	19100	0
418	20241028	134900	358002350	19100	19100	19100	19100	303
419	20241028	134800	352215050	19090	19090	19090	19090	0
420	20241028	134700	352215050	19090	19110	19140	19090	299
421	20241028	134600	346503950	19100	19100	19100	19100	0
422	20241028	134500	346503950	19100	19100	19100	19100	0
423	20241028	134400	346503950	19100	19100	19100	19100	0
424	20241028	134300	346503950	19100	19100	19100	19100	0
425	20241028	134200	346503950	19100	19100	19100	19100	0
426	20241028	134100	346503950	19100	19100	19100	19100	0
427	20241028	134000	346503950	19100	19100	19100	19100	101
428	20241028	133900	344574850	19100	19100	19100	19100	100
429	20241028	133800	342664850	19100	19100	19100	19100	0
430	20241028	133700	342664850	19100	19100	19100	19100	0
431	20241028	133600	342664850	19100	19100	19100	19100	1
432	20241028	133500	342645750	19100	19100	19100	19100	2
433	20241028	133400	342607550	19100	19100	19100	19100	0
434	20241028	133300	342607550	19100	19090	19100	19090	112
435	20241028	133200	340468400	19090	19090	19090	19090	12
436	20241028	133100	340239320	19100	19100	19100	19100	0
437	20241028	133000	340239320	19100	19100	19100	19100	94
438	20241028	132900	338443920	19100	19100	19100	19100	0
439	20241028	132800	338443920	19100	19100	19100	19100	0
440	20241028	132700	338443920	19100	19100	19100	19100	300
441	20241028	132600	332713920	19100	19100	19100	19100	100
442	20241028	132500	330803920	19100	19100	19100	19100	200
443	20241028	132400	326983920	19100	19100	19100	19100	0
444	20241028	132300	326983920	19100	19100	19100	19100	0
445	20241028	132200	326983920	19100	19140	19140	19100	300
446	20241028	132100	321245400	19140	19150	19150	19140	400
447	20241028	132000	313586770	19140	19150	19150	19100	400
448	20241028	131900	305936960	19200	19200	19200	19200	0
449	20241028	131800	305936960	19200	19200	19200	19200	0
450	20241028	131700	305936960	19200	19200	19200	19200	0
451	20241028	131600	305936960	19200	19200	19200	19200	0
452	20241028	131500	305936960	19200	19200	19200	19200	0
453	20241028	131400	305936960	19200	19200	19200	19200	0
454	20241028	131300	305936960	19200	19200	19200	19200	429
455	20241028	131200	297700160	19190	19190	19190	19190	250
456	20241028	131100	292902660	19180	19090	19180	19090	578
457	20241028	131000	281844830	19100	19100	19100	19100	0
458	20241028	130900	281844830	19100	19100	19100	19100	0
459	20241028	130800	281844830	19100	19040	19100	19040	936
460	20241028	130700	263988970	19040	19040	19040	19040	0
461	20241028	130600	263988970	19040	19040	19040	19040	0
462	20241028	130500	263988970	19040	19040	19040	19040	0
463	20241028	130400	263988970	19040	19040	19040	19040	0
464	20241028	130300	263988970	19040	19040	19040	19040	0
465	20241028	130200	263988970	19040	19040	19040	19040	0
466	20241028	130100	263988970	19040	19040	19040	19040	0
467	20241028	130000	263988970	19040	19040	19040	19040	0
468	20241028	125900	263988970	19040	19040	19040	19040	100
469	20241028	125800	262084970	19040	19040	19040	19040	0
470	20241028	125700	262084970	19040	19040	19040	19040	0
471	20241028	125600	262084970	19040	19040	19040	19040	0
472	20241028	125500	262084970	19040	19040	19040	19040	0
473	20241028	125400	262084970	19040	19040	19040	19040	0
474	20241028	125300	262084970	19040	19040	19040	19040	0
475	20241028	125200	262084970	19040	19040	19040	19040	0
476	20241028	125100	262084970	19040	19040	19040	19040	0
477	20241028	125000	262084970	19040	19040	19040	19040	0
478	20241028	124900	262084970	19040	19040	19040	19040	0
479	20241028	124800	262084970	19040	19030	19040	19030	262
480	20241028	124700	257096910	19040	19040	19040	19040	100
481	20241028	124600	255192910	19040	19040	19040	19040	0
482	20241028	124500	255192910	19040	19040	19040	19040	0
483	20241028	124400	255192910	19040	19040	19040	19040	0
484	20241028	124300	255192910	19040	19040	19040	19040	0
485	20241028	124200	255192910	19040	19040	19040	19040	0
486	20241028	124100	255192910	19040	19040	19040	19040	0
487	20241028	124000	255192910	19040	19050	19050	19040	1021
488	20241028	123900	235743180	19050	19050	19050	19050	0
489	20241028	123800	235743180	19050	19050	19050	19050	0
490	20241028	123700	235743180	19050	19050	19050	19050	0
491	20241028	123600	235743180	19050	19070	19070	19050	5
492	20241028	123500	235647910	19050	19050	19050	19050	0
493	20241028	123400	235647910	19050	19050	19050	19050	0
494	20241028	123300	235647910	19050	19050	19050	19050	0
495	20241028	123200	235647910	19050	19050	19050	19050	0
496	20241028	123100	235647910	19050	19050	19050	19050	0
497	20241028	123000	235647910	19050	19050	19050	19050	0
498	20241028	122900	235647910	19050	19050	19050	19050	0
499	20241028	122800	235647910	19050	19050	19050	19050	0
500	20241028	122700	235647910	19050	19050	19050	19050	0
501	20241028	122600	235647910	19050	19050	19050	19050	0
502	20241028	122500	235647910	19050	19050	19050	19050	0
503	20241028	122400	235647910	19050	19050	19050	19050	0
504	20241028	122300	235647910	19050	19050	19050	19050	78
505	20241028	122200	234162010	19030	19010	19030	19010	113
506	20241028	122100	232012300	19020	19020	19020	19020	0
507	20241028	122000	232012300	19020	19020	19020	19020	7
508	20241028	121900	231879160	19030	19030	19030	19030	0
509	20241028	121800	231879160	19030	19020	19030	19020	7
510	20241028	121700	231746000	19030	19030	19030	19030	0
511	20241028	121600	231746000	19030	19030	19030	19030	0
512	20241028	121500	231746000	19030	19030	19030	19030	0
513	20241028	121400	231746000	19030	19030	19030	19030	0
514	20241028	121300	231746000	19030	19030	19030	19030	0
515	20241028	121200	231746000	19030	19030	19030	19030	0
516	20241028	121100	231746000	19030	19030	19030	19030	0
517	20241028	121000	231746000	19030	19030	19030	19030	0
518	20241028	120900	231746000	19030	19030	19030	19030	0
519	20241028	120800	231746000	19030	19030	19030	19030	0
520	20241028	120700	231746000	19030	19030	19030	19030	0
521	20241028	120600	231746000	19030	19030	19030	19030	0
522	20241028	120500	231746000	19030	19030	19030	19030	0
523	20241028	120400	231746000	19030	19030	19030	19030	0
524	20241028	120300	231746000	19030	18990	19030	18990	210
525	20241028	120200	227753860	18990	18990	18990	18990	0
526	20241028	120100	227753860	18990	18990	18990	18990	0
527	20241028	120000	227753860	18990	18990	18990	18990	0
528	20241028	115900	227753860	18990	18990	18990	18990	0
529	20241028	115800	227753860	18990	18990	18990	18990	0
530	20241028	115700	227753860	18990	18990	18990	18990	5
531	20241028	115600	227658910	19000	19000	19000	19000	0
532	20241028	115500	227658910	19000	19000	19000	19000	2
533	20241028	115400	227620910	19040	19040	19040	19040	0
534	20241028	115300	227620910	19040	19040	19040	19040	0
535	20241028	115200	227620910	19040	19040	19040	19040	0
536	20241028	115100	227620910	19040	19040	19040	19040	10
537	20241028	115000	227430510	18920	18920	18920	18920	0
538	20241028	114900	227430510	18920	18990	18990	18920	1000
539	20241028	114800	208480330	18920	18920	18920	18920	0
540	20241028	114700	208480330	18920	18920	18920	18920	0
541	20241028	114600	208480330	18920	18920	18920	18920	0
542	20241028	114500	208480330	18920	18920	18920	18920	0
543	20241028	114400	208480330	18920	19190	19200	18920	401
544	20241028	114300	200827970	19190	19160	19190	19160	80
545	20241028	114200	199293080	19150	19090	19150	19090	839
546	20241028	114100	183243530	19070	19070	19070	19070	38
547	20241028	114000	182518870	19080	19070	19110	19070	304
548	20241028	113900	176713870	19060	19010	19060	19010	170
549	20241028	113800	173479650	18900	18900	18900	18900	0
550	20241028	113700	173479650	18900	18920	18920	18900	300
551	20241028	113600	167806290	18900	18900	18900	18900	0
552	20241028	113500	167806290	18900	18930	19000	18900	282
553	20241028	113400	162465860	18920	18920	18920	18920	1
554	20241028	113300	162446940	18900	18900	18900	18900	0
555	20241028	113200	162446940	18900	18900	18900	18900	0
556	20241028	113100	162446940	18900	18900	18900	18900	0
557	20241028	113000	162446940	18900	18900	18900	18900	0
558	20241028	112900	162446940	18900	18900	18900	18900	200
559	20241028	112800	158666940	18920	18920	18920	18920	0
560	20241028	112700	158666940	18920	18920	18920	18920	0
561	20241028	112600	158666940	18920	18920	18920	18920	0
562	20241028	112500	158666940	18920	18920	18920	18920	10
563	20241028	112400	158477740	18900	18900	18900	18900	0
564	20241028	112300	158477740	18900	18900	18900	18900	0
565	20241028	112200	158477740	18900	18900	18900	18900	0
566	20241028	112100	158477740	18900	18900	18900	18900	0
567	20241028	112000	158477740	18900	18890	18900	18890	278
568	20241028	111900	153224110	18830	18830	18830	18830	0
569	20241028	111800	153224110	18830	18830	18830	18830	0
570	20241028	111700	153224110	18830	18830	18830	18830	0
571	20241028	111600	153224110	18830	18830	18830	18830	0
572	20241028	111500	153224110	18830	18830	18830	18830	0
573	20241028	111400	153224110	18830	18830	18830	18830	0
574	20241028	111300	153224110	18830	18830	18830	18830	146
575	20241028	111200	150474930	18830	18830	18830	18830	0
576	20241028	111100	150474930	18830	18830	18830	18830	0
577	20241028	111000	150474930	18830	18830	18830	18830	200
578	20241028	110900	146708930	18830	18830	18830	18830	0
579	20241028	110800	146708930	18830	18830	18830	18830	0
580	20241028	110700	146708930	18830	18830	18830	18830	127
581	20241028	110600	144317520	18840	18840	18840	18840	0
582	20241028	110500	144317520	18840	18840	18840	18840	50
583	20241028	110400	143375520	18840	18850	18850	18840	48
584	20241028	110300	142470990	18900	18900	18900	18900	0
585	20241028	110200	142470990	18900	18900	18900	18900	360
586	20241028	110100	135666990	18900	18900	18900	18900	0
587	20241028	110000	135666990	18900	18900	18900	18900	0
588	20241028	105900	135666990	18900	18900	18900	18900	0
589	20241028	105800	135666990	18900	18900	18900	18900	0
590	20241028	105700	135666990	18900	18900	18900	18900	0
591	20241028	105600	135666990	18900	18900	18900	18900	0
592	20241028	105500	135666990	18900	18900	18900	18900	91
593	20241028	105400	133947090	18900	18900	18900	18900	9
594	20241028	105300	133776990	18900	18900	18900	18900	0
595	20241028	105200	133776990	18900	18900	18900	18900	0
596	20241028	105100	133776990	18900	18900	18900	18900	90
597	20241028	105000	132075990	18900	18890	18900	18890	348
598	20241028	104900	125500550	18830	18830	18830	18830	14
599	20241028	104800	125236930	18820	18820	18820	18820	44
600	20241028	104700	124408850	18760	18760	18760	18760	6
601	20241028	104600	124296290	18780	18780	18780	18780	0
602	20241028	104500	124296290	18780	18780	18780	18780	0
603	20241028	104400	124296290	18780	18780	18780	18780	0
604	20241028	104300	124296290	18780	18780	18780	18780	0
605	20241028	104200	124296290	18780	18780	18780	18780	0
606	20241028	104100	124296290	18780	18780	18780	18780	0
607	20241028	104000	124296290	18780	18780	18780	18780	0
608	20241028	103900	124296290	18780	18780	18780	18780	0
609	20241028	103800	124296290	18780	18780	18780	18780	21
610	20241028	103700	123901910	18760	18760	18760	18760	0
611	20241028	103600	123901910	18760	18760	18760	18760	25
612	20241028	103500	123432910	18760	18760	18760	18760	0
613	20241028	103400	123432910	18760	18760	18760	18760	0
614	20241028	103300	123432910	18760	18760	18760	18760	0
615	20241028	103200	123432910	18760	18760	18760	18760	4
616	20241028	103100	123357870	18780	18780	18780	18780	0
617	20241028	103000	123357870	18780	18780	18780	18780	140
618	20241028	102900	120728670	18760	18760	18760	18760	0
619	20241028	102800	120728670	18760	18760	18760	18760	0
620	20241028	102700	120728670	18760	18810	18890	18760	251
621	20241028	102600	116010280	18810	18810	18810	18810	1
622	20241028	102500	115991470	18810	18810	18810	18810	0
623	20241028	102400	115991470	18810	18810	18810	18810	0
624	20241028	102300	115991470	18810	18810	18810	18810	0
625	20241028	102200	115991470	18810	18810	18810	18810	0
626	20241028	102100	115991470	18810	18810	18810	18810	0
627	20241028	102000	115991470	18810	18890	18890	18810	227
628	20241028	101900	111713700	18890	18890	18890	18890	0
629	20241028	101800	111713700	18890	18890	18890	18890	0
630	20241028	101700	111713700	18890	18890	18890	18890	1
631	20241028	101600	111694810	18850	18850	18850	18850	0
632	20241028	101500	111694810	18850	18850	18850	18850	0
633	20241028	101400	111694810	18850	18850	18850	18850	11
634	20241028	101300	111487460	18840	18840	18840	18840	0
635	20241028	101200	111487460	18840	18840	18840	18840	0
636	20241028	101100	111487460	18840	18840	18840	18840	0
637	20241028	101000	111487460	18840	18840	18840	18840	0
638	20241028	100900	111487460	18840	18840	18840	18840	1
639	20241028	100800	111468620	18890	18890	18890	18890	200
640	20241028	100700	107690620	18900	18900	18900	18900	28
641	20241028	100600	107161420	18900	18900	18900	18900	130
642	20241028	100500	104704420	18890	18880	18890	18880	332
643	20241028	100400	98434770	18840	18840	18840	18840	0
644	20241028	100300	98434770	18840	18840	18840	18840	290
645	20241028	100200	92971170	18830	18830	18830	18830	0
646	20241028	100100	92971170	18830	18840	18840	18830	29
647	20241028	100000	92425090	18840	18840	18840	18840	0
648	20241028	095900	92425090	18840	18840	18840	18840	0
649	20241028	095800	92425090	18840	18840	18840	18840	0
650	20241028	095700	92425090	18840	18850	18850	18840	109
651	20241028	095600	90371510	18850	18850	18850	18850	0
652	20241028	095500	90371510	18850	18810	18850	18810	1105
653	20241028	095400	69562910	18820	18820	18820	18820	0
654	20241028	095300	69562910	18820	18820	18820	18820	0
655	20241028	095200	69562910	18820	18820	18820	18820	0
656	20241028	095100	69562910	18820	18820	18820	18820	70
657	20241028	095000	68245510	18850	18850	18850	18850	0
658	20241028	094900	68245510	18850	18850	18850	18850	0
659	20241028	094800	68245510	18850	18850	18850	18850	1
660	20241028	094700	68226660	18880	18760	18880	18720	225
661	20241028	094600	64000680	18720	18710	18720	18710	30
662	20241028	094500	63439260	18710	18640	18710	18630	198
663	20241028	094400	59750430	18630	18630	18630	18630	0
664	20241028	094300	59750430	18630	18630	18630	18630	0
665	20241028	094200	59750430	18630	18630	18630	18630	0
666	20241028	094100	59750430	18630	18640	18640	18630	242
667	20241028	094000	55241870	18630	18630	18630	18630	0
668	20241028	093900	55241870	18630	18630	18630	18630	0
669	20241028	093800	55241870	18630	18630	18630	18630	0
670	20241028	093700	55241870	18630	18770	18770	18630	732
671	20241028	093600	41596990	18770	18770	18770	18770	0
672	20241028	093500	41596990	18770	18770	18770	18770	0
673	20241028	093400	41596990	18770	18770	18770	18770	29
674	20241028	093300	41052660	18770	18770	18770	18770	1
675	20241028	093200	41033890	18770	18770	18770	18770	0
676	20241028	093100	41033890	18770	18770	18770	18770	0
677	20241028	093000	41033890	18770	18760	18770	18760	19
678	20241028	092900	40677350	18710	18720	18760	18710	21
679	20241028	092800	40283880	18720	18720	18720	18720	3
680	20241028	092700	40227720	18720	18730	18730	18720	186
681	20241028	092600	36744650	18760	18780	18780	18760	8
682	20241028	092500	36594550	18780	18780	18780	18780	0
683	20241028	092400	36594550	18780	18780	18780	18780	0
684	20241028	092300	36594550	18780	18780	18780	18780	0
685	20241028	092200	36594550	18780	18780	18780	18780	53
686	20241028	092100	35599210	18780	18780	18780	18780	3
687	20241028	092000	35542870	18790	18790	18790	18790	3
688	20241028	091900	35486500	18790	18790	18790	18790	14
689	20241028	091800	35223440	18700	18700	18700	18700	0
690	20241028	091700	35223440	18700	18700	18700	18700	560
691	20241028	091600	24751440	18700	18700	18700	18700	200
692	20241028	091500	21011440	18700	18700	18700	18700	0
693	20241028	091400	21011440	18700	18700	18700	18700	0
694	20241028	091300	21011440	18700	18720	18720	18700	27
695	20241028	091200	20506190	18700	18700	18700	18700	0
696	20241028	091100	20506190	18700	18780	18780	18700	200
697	20241028	091000	16755310	18900	18900	18900	18900	100
698	20241028	090900	14865310	18790	18790	18790	18790	540
699	20241028	090800	4718710	18790	18790	18790	18790	0
700	20241028	090700	4718710	18790	18790	18790	18790	0
701	20241028	090600	4718710	18790	18790	18790	18790	0
702	20241028	090500	4718710	18790	18790	18790	18790	0
703	20241028	090400	4718710	18790	18790	18790	18790	0
704	20241028	090300	4718710	18790	18790	18790	18790	0
705	20241028	090200	4718710	18790	18800	18800	18790	251
706	20241028	090100	0	18790	18790	18790	18790	0
707	20241028	090000	0	18790	18790	18790	18790	0