KissMeData/097520/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200900	486271830	18030	18030	18030	18030	521
3	20241014	200800	486271830	18030	18030	18030	18030	0
4	20241014	200700	486271830	18030	18030	18030	18030	0
5	20241014	200600	486271830	18030	18030	18030	18030	0
6	20241014	200500	486271830	18030	18030	18030	18030	0
7	20241014	200400	486271830	18030	18030	18030	18030	0
8	20241014	200300	486271830	18030	18030	18030	18030	0
9	20241014	200200	486271830	18030	18030	18030	18030	0
10	20241014	200100	486271830	18030	18030	18030	18030	0
11	20241014	200000	486271830	18030	18030	18030	18030	0
12	20241014	195900	486271830	18030	18030	18030	18030	0
13	20241014	195800	486271830	18030	18030	18030	18030	0
14	20241014	195700	486271830	18030	18030	18030	18030	0
15	20241014	195600	486271830	18030	18030	18030	18030	0
16	20241014	195500	486271830	18030	18030	18030	18030	0
17	20241014	195400	486271830	18030	18030	18030	18030	0
18	20241014	195300	486271830	18030	18030	18030	18030	0
19	20241014	195200	486271830	18030	18030	18030	18030	0
20	20241014	195100	486271830	18030	18030	18030	18030	0
21	20241014	195000	486271830	18030	18030	18030	18030	0
22	20241014	194900	486271830	18030	18030	18030	18030	0
23	20241014	194800	486271830	18030	18030	18030	18030	0
24	20241014	194700	486271830	18030	18030	18030	18030	0
25	20241014	194600	486271830	18030	18030	18030	18030	0
26	20241014	194500	486271830	18030	18030	18030	18030	0
27	20241014	194400	486271830	18030	18030	18030	18030	0
28	20241014	194300	486271830	18030	18030	18030	18030	0
29	20241014	194200	486271830	18030	18030	18030	18030	0
30	20241014	194100	486271830	18030	18030	18030	18030	0
31	20241014	194000	486271830	18030	18030	18030	18030	0
32	20241014	193900	486271830	18030	18030	18030	18030	521
33	20241014	193800	486271830	18030	18030	18030	18030	0
34	20241014	193700	486271830	18030	18030	18030	18030	0
35	20241014	193600	486271830	18030	18030	18030	18030	0
36	20241014	193500	486271830	18030	18030	18030	18030	0
37	20241014	193400	486271830	18030	18030	18030	18030	0
38	20241014	193300	486271830	18030	18030	18030	18030	0
39	20241014	193200	486271830	18030	18030	18030	18030	0
40	20241014	193100	486271830	18030	18030	18030	18030	0
41	20241014	193000	486271830	18030	18030	18030	18030	0
42	20241014	192900	486271830	18030	18030	18030	18030	0
43	20241014	192800	486271830	18030	18030	18030	18030	0
44	20241014	192700	486271830	18030	18030	18030	18030	0
45	20241014	192600	486271830	18030	18030	18030	18030	0
46	20241014	192500	486271830	18030	18030	18030	18030	0
47	20241014	192400	486271830	18030	18030	18030	18030	0
48	20241014	192300	486271830	18030	18030	18030	18030	0
49	20241014	192200	486271830	18030	18030	18030	18030	0
50	20241014	192100	486271830	18030	18030	18030	18030	0
51	20241014	192000	486271830	18030	18030	18030	18030	0
52	20241014	191900	486271830	18030	18030	18030	18030	0
53	20241014	191800	486271830	18030	18030	18030	18030	0
54	20241014	191700	486271830	18030	18030	18030	18030	0
55	20241014	191600	486271830	18030	18030	18030	18030	0
56	20241014	191500	486271830	18030	18030	18030	18030	0
57	20241014	191400	486271830	18030	18030	18030	18030	0
58	20241014	191300	486271830	18030	18030	18030	18030	0
59	20241014	191200	486271830	18030	18030	18030	18030	0
60	20241014	191100	486271830	18030	18030	18030	18030	0
61	20241014	191000	486271830	18030	18030	18030	18030	0
62	20241014	190900	486271830	18030	18030	18030	18030	521
63	20241014	190800	486271830	18030	18030	18030	18030	0
64	20241014	190700	486271830	18030	18030	18030	18030	0
65	20241014	190600	486271830	18030	18030	18030	18030	0
66	20241014	190500	486271830	18030	18030	18030	18030	0
67	20241014	190400	486271830	18030	18030	18030	18030	0
68	20241014	190300	486271830	18030	18030	18030	18030	0
69	20241014	190200	486271830	18030	18030	18030	18030	0
70	20241014	190100	486271830	18030	18030	18030	18030	0
71	20241014	190000	486271830	18030	18030	18030	18030	0
72	20241014	185900	486271830	18030	18030	18030	18030	0
73	20241014	185800	486271830	18030	18030	18030	18030	0
74	20241014	185700	486271830	18030	18030	18030	18030	0
75	20241014	185600	486271830	18030	18030	18030	18030	0
76	20241014	185500	486271830	18030	18030	18030	18030	0
77	20241014	185400	486271830	18030	18030	18030	18030	0
78	20241014	185300	486271830	18030	18030	18030	18030	0
79	20241014	185200	486271830	18030	18030	18030	18030	0
80	20241014	185100	486271830	18030	18030	18030	18030	0
81	20241014	185000	486271830	18030	18030	18030	18030	0
82	20241014	184900	486271830	18030	18030	18030	18030	0
83	20241014	184800	486271830	18030	18030	18030	18030	0
84	20241014	184700	486271830	18030	18030	18030	18030	0
85	20241014	184600	486271830	18030	18030	18030	18030	0
86	20241014	184500	486271830	18030	18030	18030	18030	0
87	20241014	184400	486271830	18030	18030	18030	18030	0
88	20241014	184300	486271830	18030	18030	18030	18030	0
89	20241014	184200	486271830	18030	18030	18030	18030	0
90	20241014	184100	486271830	18030	18030	18030	18030	0
91	20241014	184000	486271830	18030	18030	18030	18030	0
92	20241014	183900	486271830	18030	18030	18030	18030	521
93	20241014	183800	486271830	18030	18030	18030	18030	0
94	20241014	183700	486271830	18030	18030	18030	18030	0
95	20241014	183600	486271830	18030	18030	18030	18030	0
96	20241014	183500	486271830	18030	18030	18030	18030	0
97	20241014	183400	486271830	18030	18030	18030	18030	0
98	20241014	183300	486271830	18030	18030	18030	18030	0
99	20241014	183200	486271830	18030	18030	18030	18030	0
100	20241014	183100	486271830	18030	18030	18030	18030	0
101	20241014	183000	486271830	18030	18030	18030	18030	0
102	20241014	182900	486271830	18030	18030	18030	18030	0
103	20241014	182800	486271830	18030	18030	18030	18030	0
104	20241014	182700	486271830	18030	18030	18030	18030	0
105	20241014	182600	486271830	18030	18030	18030	18030	0
106	20241014	182500	486271830	18030	18030	18030	18030	0
107	20241014	182400	486271830	18030	18030	18030	18030	0
108	20241014	182300	486271830	18030	18030	18030	18030	0
109	20241014	182200	486271830	18030	18030	18030	18030	0
110	20241014	182100	486271830	18030	18030	18030	18030	0
111	20241014	182000	486271830	18030	18030	18030	18030	0
112	20241014	181900	486271830	18030	18030	18030	18030	0
113	20241014	181800	486271830	18030	18030	18030	18030	0
114	20241014	181700	486271830	18030	18030	18030	18030	0
115	20241014	181600	486271830	18030	18030	18030	18030	0
116	20241014	181500	486271830	18030	18030	18030	18030	0
117	20241014	181400	486271830	18030	18030	18030	18030	0
118	20241014	181300	486271830	18030	18030	18030	18030	0
119	20241014	181200	486271830	18030	18030	18030	18030	0
120	20241014	181100	486271830	18030	18030	18030	18030	0
121	20241014	181000	486271830	18030	18030	18030	18030	0
122	20241014	180900	486271830	18030	18030	18030	18030	521
123	20241014	180800	486271830	18030	18030	18030	18030	0
124	20241014	180700	486271830	18030	18030	18030	18030	0
125	20241014	180600	486271830	18030	18030	18030	18030	0
126	20241014	180500	486271830	18030	18030	18030	18030	0
127	20241014	180400	486271830	18030	18030	18030	18030	0
128	20241014	180300	486271830	18030	18030	18030	18030	0
129	20241014	180200	486271830	18030	18030	18030	18030	0
130	20241014	180100	486271830	18030	18030	18030	18030	0
131	20241014	180000	486271830	18030	18030	18030	18030	0
132	20241014	175900	486271830	18030	18030	18030	18030	0
133	20241014	175800	486271830	18030	18030	18030	18030	0
134	20241014	175700	486271830	18030	18030	18030	18030	0
135	20241014	175600	486271830	18030	18030	18030	18030	0
136	20241014	175500	486271830	18030	18030	18030	18030	0
137	20241014	175400	486271830	18030	18030	18030	18030	0
138	20241014	175300	486271830	18030	18030	18030	18030	0
139	20241014	175200	486271830	18030	18030	18030	18030	0
140	20241014	175100	486271830	18030	18030	18030	18030	0
141	20241014	175000	486271830	18030	18030	18030	18030	0
142	20241014	174900	486271830	18030	18030	18030	18030	0
143	20241014	174800	486271830	18030	18030	18030	18030	0
144	20241014	174700	486271830	18030	18030	18030	18030	0
145	20241014	174600	486271830	18030	18030	18030	18030	0
146	20241014	174500	486271830	18030	18030	18030	18030	0
147	20241014	174400	486271830	18030	18030	18030	18030	0
148	20241014	174300	486271830	18030	18030	18030	18030	0
149	20241014	174200	486271830	18030	18030	18030	18030	0
150	20241014	174100	486271830	18030	18030	18030	18030	0
151	20241014	174000	486271830	18030	18030	18030	18030	0
152	20241014	173900	486271830	18030	18030	18030	18030	521
153	20241014	173800	486271830	18030	18030	18030	18030	0
154	20241014	173700	486271830	18030	18030	18030	18030	0
155	20241014	173600	486271830	18030	18030	18030	18030	0
156	20241014	173500	486271830	18030	18030	18030	18030	0
157	20241014	173400	486271830	18030	18030	18030	18030	0
158	20241014	173300	486271830	18030	18030	18030	18030	0
159	20241014	173200	486271830	18030	18030	18030	18030	0
160	20241014	173100	486271830	18030	18030	18030	18030	0
161	20241014	173000	486271830	18030	18030	18030	18030	0
162	20241014	172900	486271830	18030	18030	18030	18030	0
163	20241014	172800	486271830	18030	18030	18030	18030	0
164	20241014	172700	486271830	18030	18030	18030	18030	0
165	20241014	172600	486271830	18030	18030	18030	18030	0
166	20241014	172500	486271830	18030	18030	18030	18030	0
167	20241014	172400	486271830	18030	18030	18030	18030	0
168	20241014	172300	486271830	18030	18030	18030	18030	0
169	20241014	172200	486271830	18030	18030	18030	18030	0
170	20241014	172100	486271830	18030	18030	18030	18030	0
171	20241014	172000	486271830	18030	18030	18030	18030	0
172	20241014	171900	486271830	18030	18030	18030	18030	0
173	20241014	171800	486271830	18030	18030	18030	18030	0
174	20241014	171700	486271830	18030	18030	18030	18030	0
175	20241014	171600	486271830	18030	18030	18030	18030	0
176	20241014	171500	486271830	18030	18030	18030	18030	0
177	20241014	171400	486271830	18030	18030	18030	18030	0
178	20241014	171300	486271830	18030	18030	18030	18030	0
179	20241014	171200	486271830	18030	18030	18030	18030	0
180	20241014	171100	486271830	18030	18030	18030	18030	0
181	20241014	171000	486271830	18030	18030	18030	18030	0
182	20241014	170900	486271830	18030	18030	18030	18030	521
183	20241014	170800	486271830	18030	18030	18030	18030	0
184	20241014	170700	486271830	18030	18030	18030	18030	0
185	20241014	170600	486271830	18030	18030	18030	18030	0
186	20241014	170500	486271830	18030	18030	18030	18030	0
187	20241014	170400	486271830	18030	18030	18030	18030	0
188	20241014	170300	486271830	18030	18030	18030	18030	0
189	20241014	170200	486271830	18030	18030	18030	18030	0
190	20241014	170100	486271830	18030	18030	18030	18030	0
191	20241014	170000	486271830	18030	18030	18030	18030	0
192	20241014	165900	486271830	18030	18030	18030	18030	0
193	20241014	165800	486271830	18030	18030	18030	18030	0
194	20241014	165700	486271830	18030	18030	18030	18030	0
195	20241014	165600	486271830	18030	18030	18030	18030	0
196	20241014	165500	486271830	18030	18030	18030	18030	0
197	20241014	165400	486271830	18030	18030	18030	18030	0
198	20241014	165300	486271830	18030	18030	18030	18030	0
199	20241014	165200	486271830	18030	18030	18030	18030	0
200	20241014	165100	486271830	18030	18030	18030	18030	0
201	20241014	165000	486271830	18030	18030	18030	18030	0
202	20241014	164900	486271830	18030	18030	18030	18030	0
203	20241014	164800	486271830	18030	18030	18030	18030	0
204	20241014	164700	486271830	18030	18030	18030	18030	0
205	20241014	164600	486271830	18030	18030	18030	18030	0
206	20241014	164500	486271830	18030	18030	18030	18030	0
207	20241014	164400	486271830	18030	18030	18030	18030	0
208	20241014	164300	486271830	18030	18030	18030	18030	0
209	20241014	164200	486271830	18030	18030	18030	18030	0
210	20241014	164100	486271830	18030	18030	18030	18030	0
211	20241014	164000	486271830	18030	18030	18030	18030	0
212	20241014	163900	486271830	18030	18030	18030	18030	521
213	20241014	163800	486271830	18030	18030	18030	18030	0
214	20241014	163700	486271830	18030	18030	18030	18030	0
215	20241014	163600	486271830	18030	18030	18030	18030	0
216	20241014	163500	486271830	18030	18030	18030	18030	0
217	20241014	163400	486271830	18030	18030	18030	18030	0
218	20241014	163300	486271830	18030	18030	18030	18030	0
219	20241014	163200	486271830	18030	18030	18030	18030	0
220	20241014	163100	486271830	18030	18030	18030	18030	0
221	20241014	163000	486271830	18030	18030	18030	18030	0
222	20241014	162900	486271830	18030	18030	18030	18030	0
223	20241014	162800	486271830	18030	18030	18030	18030	0
224	20241014	162700	486271830	18030	18030	18030	18030	0
225	20241014	162600	486271830	18030	18030	18030	18030	0
226	20241014	162500	486271830	18030	18030	18030	18030	0
227	20241014	162400	486271830	18030	18030	18030	18030	0
228	20241014	162300	486271830	18030	18030	18030	18030	0
229	20241014	162200	486271830	18030	18030	18030	18030	0
230	20241014	162100	486271830	18030	18030	18030	18030	0
231	20241014	162000	486271830	18030	18030	18030	18030	0
232	20241014	161900	486271830	18030	18030	18030	18030	0
233	20241014	161800	486271830	18030	18030	18030	18030	0
234	20241014	161700	486271830	18030	18030	18030	18030	0
235	20241014	161600	486271830	18030	18030	18030	18030	0
236	20241014	161500	486271830	18030	18030	18030	18030	0
237	20241014	161400	486271830	18030	18030	18030	18030	0
238	20241014	161300	486271830	18030	18030	18030	18030	0
239	20241014	161200	486271830	18030	18030	18030	18030	0
240	20241014	161100	486271830	18030	18030	18030	18030	0
241	20241014	161000	486271830	18030	18030	18030	18030	0
242	20241014	160900	486271830	18030	18030	18030	18030	521
243	20241014	160800	486271830	18030	18030	18030	18030	0
244	20241014	160700	486271830	18030	18030	18030	18030	0
245	20241014	160600	486271830	18030	18030	18030	18030	0
246	20241014	160500	486271830	18030	18030	18030	18030	0
247	20241014	160400	486271830	18030	18030	18030	18030	0
248	20241014	160300	486271830	18030	18030	18030	18030	0
249	20241014	160200	486271830	18030	18030	18030	18030	0
250	20241014	160100	486271830	18030	18030	18030	18030	0
251	20241014	160000	486271830	18030	18030	18030	18030	0
252	20241014	155900	486271830	18030	18030	18030	18030	0
253	20241014	155800	486271830	18030	18030	18030	18030	0
254	20241014	155700	486271830	18030	18030	18030	18030	0
255	20241014	155600	486271830	18030	18030	18030	18030	0
256	20241014	155500	486271830	18030	18030	18030	18030	0
257	20241014	155400	486271830	18030	18030	18030	18030	0
258	20241014	155300	486271830	18030	18030	18030	18030	0
259	20241014	155200	486271830	18030	18030	18030	18030	0
260	20241014	155100	486271830	18030	18030	18030	18030	0
261	20241014	155000	486271830	18030	18030	18030	18030	0
262	20241014	154900	486271830	18030	18030	18030	18030	0
263	20241014	154800	486271830	18030	18030	18030	18030	0
264	20241014	154700	486271830	18030	18030	18030	18030	0
265	20241014	154600	486271830	18030	18030	18030	18030	0
266	20241014	154500	486271830	18030	18030	18030	18030	0
267	20241014	154400	486271830	18030	18030	18030	18030	0
268	20241014	154300	486271830	18030	18030	18030	18030	0
269	20241014	154200	486271830	18030	18030	18030	18030	0
270	20241014	154100	486271830	18030	18030	18030	18030	0
271	20241014	154000	486271830	18030	18030	18030	18030	0
272	20241014	153900	486271830	18030	18030	18030	18030	521
273	20241014	153800	486271830	18030	18030	18030	18030	0
274	20241014	153700	486271830	18030	18030	18030	18030	0
275	20241014	153600	486271830	18030	18030	18030	18030	0
276	20241014	153500	486271830	18030	18030	18030	18030	0
277	20241014	153400	486271830	18030	18030	18030	18030	0
278	20241014	153300	486271830	18030	18030	18030	18030	0
279	20241014	153200	486271830	18030	18030	18030	18030	0
280	20241014	153100	486271830	18030	18030	18030	18030	0
281	20241014	153000	486271830	18030	18030	18030	18030	521
282	20241014	152900	476878200	17990	17990	17990	17990	0
283	20241014	152800	476878200	17990	17990	17990	17990	0
284	20241014	152700	476878200	17990	17990	17990	17990	0
285	20241014	152600	476878200	17990	17990	17990	17990	0
286	20241014	152500	476878200	17990	17990	17990	17990	0
287	20241014	152400	476878200	17990	17990	17990	17990	0
288	20241014	152300	476878200	17990	17990	17990	17990	0
289	20241014	152200	476878200	17990	17990	17990	17990	0
290	20241014	152100	476878200	17990	17990	17990	17990	0
291	20241014	152000	476878200	17990	17990	17990	17990	0
292	20241014	151900	476878200	17990	17970	17990	17970	91
293	20241014	151800	475242830	17980	17980	17980	17980	76
294	20241014	151700	473876350	17970	17970	17970	17970	0
295	20241014	151600	473876350	17970	17970	17970	17970	27
296	20241014	151500	473391160	17980	17980	17980	17980	0
297	20241014	151400	473391160	17980	17980	17980	17980	71
298	20241014	151300	472114580	17970	17970	17970	17970	0
299	20241014	151200	472114580	17970	17970	17970	17970	0
300	20241014	151100	472114580	17970	18000	18000	17970	272
301	20241014	151000	467224320	17980	17980	17980	17980	24
302	20241014	150900	466792800	18010	17990	18010	17980	311
303	20241014	150800	461199380	18000	18000	18000	18000	0
304	20241014	150700	461199380	18000	18010	18010	18000	9
305	20241014	150600	461037370	18000	18000	18000	18000	22
306	20241014	150500	460641370	18000	18010	18010	18000	14
307	20241014	150400	460389250	18030	18030	18030	18030	1
308	20241014	150300	460371220	18020	18020	18020	18020	0
309	20241014	150200	460371220	18020	18020	18020	18020	12
310	20241014	150100	460154980	18030	18030	18030	18030	0
311	20241014	150000	460154980	18030	18010	18030	18010	126
312	20241014	145900	457885660	18010	18010	18010	18010	0
313	20241014	145800	457885660	18010	18010	18010	18010	0
314	20241014	145700	457885660	18010	18010	18010	18010	0
315	20241014	145600	457885660	18010	18010	18010	18010	0
316	20241014	145500	457885660	18010	18000	18010	18000	118
317	20241014	145400	455761530	18000	18000	18000	18000	0
318	20241014	145300	455761530	18000	18000	18000	18000	10
319	20241014	145200	455581530	18000	18000	18010	18000	413
320	20241014	145100	448147500	18000	18010	18010	18000	102
321	20241014	145000	446311490	18010	18010	18010	18010	3
322	20241014	144900	446257460	18010	18010	18010	18010	0
323	20241014	144800	446257460	18010	18010	18010	18010	1
324	20241014	144700	446239450	18010	18010	18010	18010	92
325	20241014	144600	444582530	18020	18020	18020	18020	61
326	20241014	144500	443483310	18030	18030	18030	18030	9
327	20241014	144400	443321040	18020	18020	18030	18020	25
328	20241014	144300	442870530	18030	18030	18030	18030	0
329	20241014	144200	442870530	18030	18020	18030	18020	12
330	20241014	144100	442654190	18030	18030	18030	18030	0
331	20241014	144000	442654190	18030	18020	18030	18020	646
332	20241014	143900	431013240	18020	18020	18020	18020	0
333	20241014	143800	431013240	18020	18030	18030	18020	4
334	20241014	143700	430941130	18030	18030	18030	18030	3
335	20241014	143600	430887040	18030	18030	18030	18030	0
336	20241014	143500	430887040	18030	18030	18030	18030	3
337	20241014	143400	430832950	18030	18030	18030	18030	0
338	20241014	143300	430832950	18030	18030	18030	18030	8
339	20241014	143200	430688710	18030	18030	18030	18030	10
340	20241014	143100	430508410	18030	18030	18030	18030	0
341	20241014	143000	430508410	18030	18030	18030	18030	4
342	20241014	142900	430436290	18020	18020	18030	18020	75
343	20241014	142800	429084780	18030	18030	18030	18030	3
344	20241014	142700	429030690	18030	18030	18030	18030	1
345	20241014	142600	429012660	18030	18030	18030	18030	0
346	20241014	142500	429012660	18030	18030	18030	18030	3
347	20241014	142400	428958570	18010	18010	18010	18010	0
348	20241014	142300	428958570	18010	18010	18010	18010	0
349	20241014	142200	428958570	18010	18030	18030	18010	100
350	20241014	142100	427156710	18040	18040	18040	18040	16
351	20241014	142000	426868070	18040	18040	18040	18040	0
352	20241014	141900	426868070	18040	18040	18040	18040	35
353	20241014	141800	426236670	18040	18020	18040	18020	1242
354	20241014	141700	403836930	18020	18020	18020	18020	0
355	20241014	141600	403836930	18020	18020	18020	18020	3
356	20241014	141500	403782870	18020	18020	18020	18020	0
357	20241014	141400	403782870	18020	18020	18020	18020	13
358	20241014	141300	403548610	18010	18010	18010	18010	0
359	20241014	141200	403548610	18010	18010	18010	18010	0
360	20241014	141100	403548610	18010	18020	18020	18010	10
361	20241014	141000	403368460	18000	18020	18020	18000	271
362	20241014	140900	398490040	18030	18030	18030	18030	0
363	20241014	140800	398490040	18030	18030	18030	18030	251
364	20241014	140700	393964510	18020	18020	18020	18020	1317
365	20241014	140600	370232170	18010	18010	18010	18010	0
366	20241014	140500	370232170	18010	18000	18010	18000	474
367	20241014	140400	361697460	18000	18000	18000	18000	0
368	20241014	140300	361697460	18000	18000	18000	18000	3
369	20241014	140200	361643460	18000	18000	18000	18000	0
370	20241014	140100	361643460	18000	17990	18000	17990	35
371	20241014	140000	361013780	18000	18000	18000	18000	31
372	20241014	135900	360455780	18000	18000	18000	18000	70
373	20241014	135800	359195780	18000	18000	18000	18000	4
374	20241014	135700	359123780	18000	18000	18000	18000	0
375	20241014	135600	359123780	18000	18000	18000	18000	3
376	20241014	135500	359069780	17990	17990	17990	17990	15
377	20241014	135400	358799930	17990	17990	17990	17990	10
378	20241014	135300	358620030	17990	17990	17990	17990	122
379	20241014	135200	356425250	17980	17980	17980	17980	50
380	20241014	135100	355526250	17990	17990	17990	17990	3
381	20241014	135000	355472280	17990	17990	17990	17990	5
382	20241014	134900	355382330	17990	17990	17990	17990	6
383	20241014	134800	355274390	17990	17980	17990	17980	11
384	20241014	134700	355076570	17980	17980	17980	17980	13
385	20241014	134600	354842830	17990	17980	17990	17980	13
386	20241014	134500	354609060	17980	17980	17980	17980	0
387	20241014	134400	354609060	17980	17980	17980	17980	0
388	20241014	134300	354609060	17980	17980	17980	17980	0
389	20241014	134200	354609060	17980	17980	17980	17980	30
390	20241014	134100	354069660	17990	17990	17990	17990	2
391	20241014	134000	354033680	17990	17990	17990	17990	5
392	20241014	133900	353943730	17990	17990	17990	17990	8
393	20241014	133800	353799810	17980	17980	17980	17980	0
394	20241014	133700	353799810	17980	17960	17980	17960	1938
395	20241014	133600	318987640	17960	17950	17960	17950	33
396	20241014	133500	318395260	17960	17960	17960	17960	2
397	20241014	133400	318359340	17960	17960	17960	17960	3
398	20241014	133300	318305460	17960	17960	17960	17960	6
399	20241014	133200	318197700	17960	17960	17960	17960	4
400	20241014	133100	318125860	17950	17950	17950	17950	0
401	20241014	133000	318125860	17950	17950	17950	17950	10
402	20241014	132900	317946360	17960	17950	17960	17950	32
403	20241014	132800	317371910	17950	17950	17950	17950	30
404	20241014	132700	316833410	17960	17960	17960	17960	3
405	20241014	132600	316779530	17950	17950	17950	17950	0
406	20241014	132500	316779530	17950	17950	17950	17950	184
407	20241014	132400	313476730	17950	17950	17950	17950	7
408	20241014	132300	313351080	17950	17950	17950	17950	0
409	20241014	132200	313351080	17950	17950	17950	17950	3
410	20241014	132100	313297230	17950	17950	17950	17950	32
411	20241014	132000	312722830	17950	17950	17950	17950	5
412	20241014	131900	312633080	17960	17950	17960	17950	67
413	20241014	131800	311430400	17960	17960	17960	17960	0
414	20241014	131700	311430400	17960	17960	17960	17960	3
415	20241014	131600	311376520	17950	17950	17950	17950	0
416	20241014	131500	311376520	17950	17950	17950	17950	0
417	20241014	131400	311376520	17950	17950	17950	17950	2
418	20241014	131300	311340620	17950	17950	17950	17950	0
419	20241014	131200	311340620	17950	17950	17950	17950	20
420	20241014	131100	310981620	17950	17950	17950	17950	0
421	20241014	131000	310981620	17950	17960	17960	17950	58
422	20241014	130900	309940490	17950	17950	17950	17950	0
423	20241014	130800	309940490	17950	17950	17950	17950	11
424	20241014	130700	309743040	17950	17950	17950	17950	70
425	20241014	130600	308486540	17960	17960	17960	17960	57
426	20241014	130500	307462820	17960	17960	17960	17960	3
427	20241014	130400	307408940	17940	17940	17940	17940	0
428	20241014	130300	307408940	17940	17940	17940	17940	0
429	20241014	130200	307408940	17940	17940	17940	17940	18
430	20241014	130100	307086020	17950	17950	17950	17950	2
431	20241014	130000	307050120	17960	17960	17960	17960	4
432	20241014	125900	306978280	17940	17940	17940	17940	0
433	20241014	125800	306978280	17940	17940	17940	17940	0
434	20241014	125700	306978280	17940	17950	17950	17940	33
435	20241014	125600	306386090	17950	17950	17950	17950	255
436	20241014	125500	301808840	17940	17980	17980	17940	1443
437	20241014	125400	275905780	17990	17990	17990	17990	7
438	20241014	125300	275779850	17990	17990	17990	17990	56
439	20241014	125200	274772410	17990	17990	17990	17990	0
440	20241014	125100	274772410	17990	17990	17990	17990	1
441	20241014	125000	274754420	17980	17980	17980	17980	0
442	20241014	124900	274754420	17980	17980	17980	17980	0
443	20241014	124800	274754420	17980	17980	17980	17980	0
444	20241014	124700	274754420	17980	17980	17980	17980	0
445	20241014	124600	274754420	17980	17980	17980	17980	16
446	20241014	124500	274466740	17990	17990	17990	17990	0
447	20241014	124400	274466740	17990	17990	17990	17990	5
448	20241014	124300	274376790	17960	17960	17960	17960	0
449	20241014	124200	274376790	17960	17960	17960	17960	0
450	20241014	124100	274376790	17960	17960	17960	17960	0
451	20241014	124000	274376790	17960	17960	17960	17960	0
452	20241014	123900	274376790	17960	17960	17960	17960	0
453	20241014	123800	274376790	17960	17960	17960	17960	13
454	20241014	123700	274143310	17960	17960	17960	17960	77
455	20241014	123600	272760390	17950	17950	17950	17950	0
456	20241014	123500	272760390	17950	17950	17950	17950	0
457	20241014	123400	272760390	17950	17950	17950	17950	5
458	20241014	123300	272670640	17950	17950	17950	17950	251
459	20241014	123200	268165190	17950	17950	17950	17950	353
460	20241014	123100	261828840	17960	17960	17960	17960	37
461	20241014	123000	261164320	17960	17960	17960	17960	0
462	20241014	122900	261164320	17960	17960	17960	17960	50
463	20241014	122800	260266320	17960	17960	17960	17960	50
464	20241014	122700	259368320	17960	17970	17970	17960	178
465	20241014	122600	256170660	17970	17970	17970	17970	34
466	20241014	122500	255559680	17970	17970	17970	17970	196
467	20241014	122400	252037560	17960	17960	17960	17960	263
468	20241014	122300	247314080	17960	17960	17960	17960	27
469	20241014	122200	246829160	17950	17950	17950	17950	0
470	20241014	122100	246829160	17950	17960	17960	17950	187
471	20241014	122000	243470940	17960	17960	17960	17960	6
472	20241014	121900	243363180	17960	17960	17960	17960	0
473	20241014	121800	243363180	17960	17960	17960	17960	1
474	20241014	121700	243345220	17960	17960	17960	17960	0
475	20241014	121600	243345220	17960	17960	17960	17960	6
476	20241014	121500	243237460	17960	17960	17960	17960	0
477	20241014	121400	243237460	17960	17960	17960	17960	1
478	20241014	121300	243219500	17950	17950	17950	17950	38
479	20241014	121200	242537400	17950	17950	17950	17950	220
480	20241014	121100	238588400	17960	17960	17960	17960	10
481	20241014	121000	238408800	17960	17950	17960	17950	63
482	20241014	120900	237277900	17960	17960	17960	17960	0
483	20241014	120800	237277900	17960	17960	17960	17960	1
484	20241014	120700	237259940	17960	17960	17960	17960	0
485	20241014	120600	237259940	17960	17960	17960	17960	5
486	20241014	120500	237170140	17960	17960	17960	17960	0
487	20241014	120400	237170140	17960	17960	17960	17960	0
488	20241014	120300	237170140	17960	17950	17960	17950	25
489	20241014	120200	236721310	17950	17950	17950	17950	0
490	20241014	120100	236721310	17950	17950	17950	17950	17
491	20241014	120000	236416160	17960	17960	17960	17960	7
492	20241014	115900	236290440	17950	17950	17950	17950	10
493	20241014	115800	236110940	17960	17960	17960	17960	2
494	20241014	115700	236075020	17960	17950	17960	17950	53
495	20241014	115600	235123640	17950	17950	17950	17950	0
496	20241014	115500	235123640	17950	17960	17970	17950	20
497	20241014	115400	234764470	17970	17970	17970	17970	0
498	20241014	115300	234764470	17970	17970	17970	17970	0
499	20241014	115200	234764470	17970	17970	17970	17970	4
500	20241014	115100	234692590	17970	17970	17970	17970	0
501	20241014	115000	234692590	17970	17970	17970	17960	19
502	20241014	114900	234351270	17970	17970	17970	17970	0
503	20241014	114800	234351270	17970	17970	17970	17970	0
504	20241014	114700	234351270	17970	17970	17970	17970	13
505	20241014	114600	234117660	17970	17970	17970	17970	6
506	20241014	114500	234009840	17960	17970	17970	17960	31
507	20241014	114400	233453040	17970	17970	17970	17970	30
508	20241014	114300	232913940	17970	17970	17970	17970	344
509	20241014	114200	226732260	17970	17970	17970	17970	31
510	20241014	114100	226175190	17970	17970	17970	17970	0
511	20241014	114000	226175190	17970	17960	17970	17960	104
512	20241014	113900	224307310	17970	17970	17970	17970	7
513	20241014	113800	224181520	17970	17970	17970	17970	13
514	20241014	113700	223947910	17970	17970	17970	17970	0
515	20241014	113600	223947910	17970	17970	17970	17970	0
516	20241014	113500	223947910	17970	17970	17970	17970	3
517	20241014	113400	223894000	17970	17970	17970	17970	7
518	20241014	113300	223768210	17970	17970	17970	17970	4
519	20241014	113200	223696330	17970	17970	17970	17970	39
520	20241014	113100	222995500	17970	17970	17970	17970	0
521	20241014	113000	222995500	17970	17970	17970	17970	9
522	20241014	112900	222833770	17970	17970	17970	17970	0
523	20241014	112800	222833770	17970	17970	17970	17970	4
524	20241014	112700	222761890	17960	17960	17960	17960	0
525	20241014	112600	222761890	17960	17970	17970	17960	9
526	20241014	112500	222600220	17970	17960	17970	17960	15
527	20241014	112400	222330800	17960	17960	17960	17960	12
528	20241014	112300	222115280	17960	17960	17960	17960	10
529	20241014	112200	221935680	17960	17960	17960	17960	6
530	20241014	112100	221827920	17960	17960	17960	17960	6
531	20241014	112000	221720160	17960	17960	17960	17960	110
532	20241014	111900	219744560	17960	17960	17960	17960	0
533	20241014	111800	219744560	17960	17960	17960	17960	5
534	20241014	111700	219654760	17950	17960	17960	17950	23
535	20241014	111600	219241850	17960	17960	17960	17960	6
536	20241014	111500	219134090	17950	17950	17950	17950	17
537	20241014	111400	218828940	17960	17960	17960	17960	47
538	20241014	111300	217984820	17960	17960	17960	17960	5
539	20241014	111200	217895020	17950	17960	17960	17950	22
540	20241014	111100	217500060	17970	17960	17970	17950	109
541	20241014	111000	215543370	17960	17960	17960	17960	0
542	20241014	110900	215543370	17960	17960	17960	17960	5
543	20241014	110800	215453570	17960	17960	17960	17960	5
544	20241014	110700	215363770	17950	17950	17950	17950	85
545	20241014	110600	213838020	17960	17960	17970	17960	102
546	20241014	110500	212005710	17960	17960	17960	17960	27
547	20241014	110400	211520790	17960	17970	17970	17960	106
548	20241014	110300	209616970	17970	17970	17970	17970	0
549	20241014	110200	209616970	17970	17970	17970	17970	8
550	20241014	110100	209473210	17970	17970	17970	17970	4
551	20241014	110000	209401330	17970	17970	17970	17970	10
552	20241014	105900	209221630	17980	17980	17980	17980	11
553	20241014	105800	209023850	17970	17970	17970	17970	61
554	20241014	105700	207927680	17980	17980	17980	17980	0
555	20241014	105600	207927680	17980	17980	17980	17980	4
556	20241014	105500	207855760	17980	17970	17980	17970	7
557	20241014	105400	207729910	17980	17970	17980	17970	19
558	20241014	105300	207388420	17970	17970	17970	17970	180
559	20241014	105200	204153820	17980	17980	17980	17980	31
560	20241014	105100	203596440	17970	17970	17970	17970	5
561	20241014	105000	203506590	17970	17970	17970	17970	3
562	20241014	104900	203452680	17980	17980	17980	17980	9
563	20241014	104800	203290860	17960	17980	17980	17960	26
564	20241014	104700	202823720	17990	17990	17990	17990	37
565	20241014	104600	202158090	17990	17990	17990	17990	2
566	20241014	104500	202122110	17990	17990	17990	17990	1
567	20241014	104400	202104120	17990	17990	17990	17990	10
568	20241014	104300	201924220	17990	17990	17990	17990	0
569	20241014	104200	201924220	17990	17990	17990	17990	5
570	20241014	104100	201834270	17990	17980	17990	17980	13
571	20241014	104000	201600470	17980	17980	17980	17980	94
572	20241014	103900	199910350	17980	17970	17980	17970	12
573	20241014	103800	199694680	17980	17970	17980	17970	84
574	20241014	103700	198185140	17970	17970	17970	17970	3
575	20241014	103600	198131230	17970	17970	17980	17970	114
576	20241014	103500	196082130	17970	17960	17970	17960	54
577	20241014	103400	195112270	17960	17960	17960	17960	8
578	20241014	103300	194968590	17960	17960	17960	17960	1
579	20241014	103200	194950630	17960	17960	17960	17960	11
580	20241014	103100	194753070	17960	17960	17960	17960	15
581	20241014	103000	194483670	17960	17960	17960	17960	6
582	20241014	102900	194375910	17960	17960	17960	17960	6
583	20241014	102800	194268150	17960	17960	17960	17960	1
584	20241014	102700	194250190	17960	17950	17960	17950	113
585	20241014	102600	192221760	17950	17950	17950	17950	0
586	20241014	102500	192221760	17950	17980	17980	17950	104
587	20241014	102400	190353920	17970	17970	17970	17970	0
588	20241014	102300	190353920	17970	17970	17970	17970	41
589	20241014	102200	189617150	17970	17960	17970	17950	116
590	20241014	102100	187534750	17960	17960	17960	17950	406
591	20241014	102000	180245110	17970	18010	18010	17970	349
592	20241014	101900	173967560	18020	18010	18020	18010	5
593	20241014	101800	173877470	18020	18010	18020	18010	11
594	20241014	101700	173679350	18010	18010	18010	18010	10
595	20241014	101600	173499250	18010	18020	18020	18010	24
596	20241014	101500	173066970	18020	18020	18020	18020	3
597	20241014	101400	173012910	18020	18020	18020	18020	3
598	20241014	101300	172958850	18020	18020	18020	18020	8
599	20241014	101200	172814690	18020	18020	18020	18020	5
600	20241014	101100	172724590	18020	18020	18020	18020	1
601	20241014	101000	172706570	18020	18020	18020	18020	5
602	20241014	100900	172616470	18010	18010	18010	18010	36
603	20241014	100800	171968110	18010	18010	18010	18010	5
604	20241014	100700	171878060	18010	18010	18010	18010	0
605	20241014	100600	171878060	18010	18010	18010	18010	8
606	20241014	100500	171733980	18010	18010	18010	18010	14
607	20241014	100400	171481840	18010	18010	18010	18010	6
608	20241014	100300	171373780	18010	18000	18010	18000	38
609	20241014	100200	170689750	18000	17990	18000	17990	10
610	20241014	100100	170509790	18000	18000	18000	18000	6
611	20241014	100000	170401790	18000	18000	18000	18000	6
612	20241014	095900	170293790	17970	17970	17970	17970	0
613	20241014	095800	170293790	17970	17970	17970	17970	10
614	20241014	095700	170114090	17970	18000	18000	17970	300
615	20241014	095600	164718130	18010	18010	18010	18010	14
616	20241014	095500	164465990	18010	18010	18010	18010	3
617	20241014	095400	164411960	18010	18020	18020	18010	10
618	20241014	095300	164231830	18020	18020	18020	18020	10
619	20241014	095200	164051630	18020	18020	18020	18020	1
620	20241014	095100	164033610	18020	18020	18020	18020	5
621	20241014	095000	163943510	18020	18020	18020	18020	0
622	20241014	094900	163943510	18020	18020	18020	18020	5
623	20241014	094800	163853410	18020	18030	18030	18010	12
624	20241014	094700	163637220	18030	18030	18030	18030	0
625	20241014	094600	163637220	18030	18030	18030	18030	7
626	20241014	094500	163511010	18030	18030	18030	18030	0
627	20241014	094400	163511010	18030	18030	18030	18030	20
628	20241014	094300	163150410	18020	18030	18030	18020	2
629	20241014	094200	163114360	18030	18030	18030	18030	2
630	20241014	094100	163078300	18030	18030	18030	18030	8
631	20241014	094000	162934060	18010	18010	18010	18010	2
632	20241014	093900	162898040	18020	18000	18020	18000	476
633	20241014	093800	154325280	18000	18010	18010	18000	5
634	20241014	093700	154235260	18010	18010	18010	18010	0
635	20241014	093600	154235260	18010	18020	18020	18000	76
636	20241014	093500	152866490	18020	18020	18020	18020	0
637	20241014	093400	152866490	18020	18030	18030	18020	14
638	20241014	093300	152614200	18020	18010	18030	18010	17
639	20241014	093200	152307940	18040	18030	18040	18030	34
640	20241014	093100	151694890	18020	17950	18020	17950	1511
641	20241014	093000	124545860	17950	17950	17950	17950	0
642	20241014	092900	124545860	17950	17950	17950	17950	0
643	20241014	092800	124545860	17950	17960	17970	17950	756
644	20241014	092700	110969650	17930	17960	17960	17930	201
645	20241014	092600	107363360	17970	17970	17970	17970	5
646	20241014	092500	107273510	17950	17930	17950	17930	456
647	20241014	092400	99091280	17920	17920	17920	17920	6
648	20241014	092300	98983760	17920	17940	17940	17900	303
649	20241014	092200	93558660	17910	17940	17940	17890	2632
650	20241014	092100	46425390	17940	17940	17940	17940	7
651	20241014	092000	46299810	17940	17930	17940	17930	20
652	20241014	091900	45941020	17940	17940	17940	17940	1
653	20241014	091800	45923080	17930	17940	17940	17930	401
654	20241014	091700	38732910	17950	17950	17950	17950	1
655	20241014	091600	38714960	17940	17940	17940	17940	14
656	20241014	091500	38463800	17950	17950	17950	17950	1
657	20241014	091400	38445850	17950	17950	17950	17950	0
658	20241014	091300	38445850	17950	17950	17950	17950	10
659	20241014	091200	38266350	17950	17940	17950	17930	30
660	20241014	091100	37728290	17930	17930	17930	17930	0
661	20241014	091000	37728290	17930	17930	17930	17930	0
662	20241014	090900	37728290	17930	17940	17940	17930	201
663	20241014	090800	34124350	17930	17950	17950	17930	524
664	20241014	090700	24727960	17940	17950	17950	17940	52
665	20241014	090600	23795060	17970	17960	17970	17940	67
666	20241014	090500	22591780	17970	18000	18000	17970	163
667	20241014	090400	19661520	18000	17990	18000	17990	77
668	20241014	090300	18276080	17980	17980	17980	17980	38
669	20241014	090200	17592840	17970	17950	17970	17950	271
670	20241014	090100	12724690	17930	17940	17950	17930	275
671	20241014	090000	7790260	17960	17950	17960	17940	434