KissMeData/026960/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191100	1085658130	18510	18510	18510	18510	4048
3	20241004	191000	1085658130	18510	18510	18510	18510	0
4	20241004	190900	1085658130	18510	18510	18510	18510	0
5	20241004	190800	1085658130	18510	18510	18510	18510	0
6	20241004	190700	1085658130	18510	18510	18510	18510	0
7	20241004	190600	1085658130	18510	18510	18510	18510	0
8	20241004	190500	1085658130	18510	18510	18510	18510	0
9	20241004	190400	1085658130	18510	18510	18510	18510	0
10	20241004	190300	1085658130	18510	18510	18510	18510	0
11	20241004	190200	1085658130	18510	18510	18510	18510	0
12	20241004	190100	1085658130	18510	18510	18510	18510	0
13	20241004	190000	1085658130	18510	18510	18510	18510	0
14	20241004	185900	1085658130	18510	18510	18510	18510	0
15	20241004	185800	1085658130	18510	18510	18510	18510	0
16	20241004	185700	1085658130	18510	18510	18510	18510	0
17	20241004	185600	1085658130	18510	18510	18510	18510	0
18	20241004	185500	1085658130	18510	18510	18510	18510	0
19	20241004	185400	1085658130	18510	18510	18510	18510	0
20	20241004	185300	1085658130	18510	18510	18510	18510	0
21	20241004	185200	1085658130	18510	18510	18510	18510	0
22	20241004	185100	1085658130	18510	18510	18510	18510	0
23	20241004	185000	1085658130	18510	18510	18510	18510	0
24	20241004	184900	1085658130	18510	18510	18510	18510	0
25	20241004	184800	1085658130	18510	18510	18510	18510	0
26	20241004	184700	1085658130	18510	18510	18510	18510	0
27	20241004	184600	1085658130	18510	18510	18510	18510	0
28	20241004	184500	1085658130	18510	18510	18510	18510	0
29	20241004	184400	1085658130	18510	18510	18510	18510	0
30	20241004	184300	1085658130	18510	18510	18510	18510	0
31	20241004	184200	1085658130	18510	18510	18510	18510	0
32	20241004	184100	1085658130	18510	18510	18510	18510	4048
33	20241004	184000	1085658130	18510	18510	18510	18510	0
34	20241004	183900	1085658130	18510	18510	18510	18510	0
35	20241004	183800	1085658130	18510	18510	18510	18510	0
36	20241004	183700	1085658130	18510	18510	18510	18510	0
37	20241004	183600	1085658130	18510	18510	18510	18510	0
38	20241004	183500	1085658130	18510	18510	18510	18510	0
39	20241004	183400	1085658130	18510	18510	18510	18510	0
40	20241004	183300	1085658130	18510	18510	18510	18510	0
41	20241004	183200	1085658130	18510	18510	18510	18510	0
42	20241004	183100	1085658130	18510	18510	18510	18510	0
43	20241004	183000	1085658130	18510	18510	18510	18510	0
44	20241004	182900	1085658130	18510	18510	18510	18510	0
45	20241004	182800	1085658130	18510	18510	18510	18510	0
46	20241004	182700	1085658130	18510	18510	18510	18510	0
47	20241004	182600	1085658130	18510	18510	18510	18510	0
48	20241004	182500	1085658130	18510	18510	18510	18510	0
49	20241004	182400	1085658130	18510	18510	18510	18510	0
50	20241004	182300	1085658130	18510	18510	18510	18510	0
51	20241004	182200	1085658130	18510	18510	18510	18510	0
52	20241004	182100	1085658130	18510	18510	18510	18510	0
53	20241004	182000	1085658130	18510	18510	18510	18510	0
54	20241004	181900	1085658130	18510	18510	18510	18510	0
55	20241004	181800	1085658130	18510	18510	18510	18510	0
56	20241004	181700	1085658130	18510	18510	18510	18510	0
57	20241004	181600	1085658130	18510	18510	18510	18510	0
58	20241004	181500	1085658130	18510	18510	18510	18510	0
59	20241004	181400	1085658130	18510	18510	18510	18510	0
60	20241004	181300	1085658130	18510	18510	18510	18510	0
61	20241004	181200	1085658130	18510	18510	18510	18510	0
62	20241004	181100	1085658130	18510	18510	18510	18510	4048
63	20241004	181000	1085658130	18510	18510	18510	18510	0
64	20241004	180900	1085658130	18510	18510	18510	18510	0
65	20241004	180800	1085658130	18510	18510	18510	18510	0
66	20241004	180700	1085658130	18510	18510	18510	18510	0
67	20241004	180600	1085658130	18510	18510	18510	18510	0
68	20241004	180500	1085658130	18510	18510	18510	18510	0
69	20241004	180400	1085658130	18510	18510	18510	18510	0
70	20241004	180300	1085658130	18510	18510	18510	18510	0
71	20241004	180200	1085658130	18510	18510	18510	18510	0
72	20241004	180100	1085658130	18510	18510	18510	18510	0
73	20241004	180000	1085658130	18510	18510	18510	18510	0
74	20241004	175900	1085658130	18510	18510	18510	18510	0
75	20241004	175800	1085658130	18510	18510	18510	18510	0
76	20241004	175700	1085658130	18510	18510	18510	18510	0
77	20241004	175600	1085658130	18510	18510	18510	18510	0
78	20241004	175500	1085658130	18510	18510	18510	18510	0
79	20241004	175400	1085658130	18510	18510	18510	18510	0
80	20241004	175300	1085658130	18510	18510	18510	18510	0
81	20241004	175200	1085658130	18510	18510	18510	18510	0
82	20241004	175100	1085658130	18510	18510	18510	18510	0
83	20241004	175000	1085658130	18510	18510	18510	18510	0
84	20241004	174900	1085658130	18510	18510	18510	18510	0
85	20241004	174800	1085658130	18510	18510	18510	18510	0
86	20241004	174700	1085658130	18510	18510	18510	18510	0
87	20241004	174600	1085658130	18510	18510	18510	18510	0
88	20241004	174500	1085658130	18510	18510	18510	18510	0
89	20241004	174400	1085658130	18510	18510	18510	18510	0
90	20241004	174300	1085658130	18510	18510	18510	18510	0
91	20241004	174200	1085658130	18510	18510	18510	18510	0
92	20241004	174100	1085658130	18510	18510	18510	18510	4048
93	20241004	174000	1085658130	18510	18510	18510	18510	0
94	20241004	173900	1085658130	18510	18510	18510	18510	0
95	20241004	173800	1085658130	18510	18510	18510	18510	0
96	20241004	173700	1085658130	18510	18510	18510	18510	0
97	20241004	173600	1085658130	18510	18510	18510	18510	0
98	20241004	173500	1085658130	18510	18510	18510	18510	0
99	20241004	173400	1085658130	18510	18510	18510	18510	0
100	20241004	173300	1085658130	18510	18510	18510	18510	0
101	20241004	173200	1085658130	18510	18510	18510	18510	0
102	20241004	173100	1085658130	18510	18510	18510	18510	0
103	20241004	173000	1085658130	18510	18510	18510	18510	0
104	20241004	172900	1085658130	18510	18510	18510	18510	0
105	20241004	172800	1085658130	18510	18510	18510	18510	0
106	20241004	172700	1085658130	18510	18510	18510	18510	0
107	20241004	172600	1085658130	18510	18510	18510	18510	0
108	20241004	172500	1085658130	18510	18510	18510	18510	0
109	20241004	172400	1085658130	18510	18510	18510	18510	0
110	20241004	172300	1085658130	18510	18510	18510	18510	0
111	20241004	172200	1085658130	18510	18510	18510	18510	0
112	20241004	172100	1085658130	18510	18510	18510	18510	0
113	20241004	172000	1085658130	18510	18510	18510	18510	0
114	20241004	171900	1085658130	18510	18510	18510	18510	0
115	20241004	171800	1085658130	18510	18510	18510	18510	0
116	20241004	171700	1085658130	18510	18510	18510	18510	0
117	20241004	171600	1085658130	18510	18510	18510	18510	0
118	20241004	171500	1085658130	18510	18510	18510	18510	0
119	20241004	171400	1085658130	18510	18510	18510	18510	0
120	20241004	171300	1085658130	18510	18510	18510	18510	0
121	20241004	171200	1085658130	18510	18510	18510	18510	0
122	20241004	171100	1085658130	18510	18510	18510	18510	4048
123	20241004	171000	1085658130	18510	18510	18510	18510	0
124	20241004	170900	1085658130	18510	18510	18510	18510	0
125	20241004	170800	1085658130	18510	18510	18510	18510	0
126	20241004	170700	1085658130	18510	18510	18510	18510	0
127	20241004	170600	1085658130	18510	18510	18510	18510	0
128	20241004	170500	1085658130	18510	18510	18510	18510	0
129	20241004	170400	1085658130	18510	18510	18510	18510	0
130	20241004	170300	1085658130	18510	18510	18510	18510	0
131	20241004	170200	1085658130	18510	18510	18510	18510	0
132	20241004	170100	1085658130	18510	18510	18510	18510	0
133	20241004	170000	1085658130	18510	18510	18510	18510	0
134	20241004	165900	1085658130	18510	18510	18510	18510	0
135	20241004	165800	1085658130	18510	18510	18510	18510	0
136	20241004	165700	1085658130	18510	18510	18510	18510	0
137	20241004	165600	1085658130	18510	18510	18510	18510	0
138	20241004	165500	1085658130	18510	18510	18510	18510	0
139	20241004	165400	1085658130	18510	18510	18510	18510	0
140	20241004	165300	1085658130	18510	18510	18510	18510	0
141	20241004	165200	1085658130	18510	18510	18510	18510	0
142	20241004	165100	1085658130	18510	18510	18510	18510	0
143	20241004	165000	1085658130	18510	18510	18510	18510	0
144	20241004	164900	1085658130	18510	18510	18510	18510	0
145	20241004	164800	1085658130	18510	18510	18510	18510	0
146	20241004	164700	1085658130	18510	18510	18510	18510	0
147	20241004	164600	1085658130	18510	18510	18510	18510	0
148	20241004	164500	1085658130	18510	18510	18510	18510	0
149	20241004	164400	1085658130	18510	18510	18510	18510	0
150	20241004	164300	1085658130	18510	18510	18510	18510	0
151	20241004	164200	1085658130	18510	18510	18510	18510	0
152	20241004	164100	1085658130	18510	18510	18510	18510	4048
153	20241004	164000	1085658130	18510	18510	18510	18510	0
154	20241004	163900	1085658130	18510	18510	18510	18510	0
155	20241004	163800	1085658130	18510	18510	18510	18510	0
156	20241004	163700	1085658130	18510	18510	18510	18510	0
157	20241004	163600	1085658130	18510	18510	18510	18510	0
158	20241004	163500	1085658130	18510	18510	18510	18510	0
159	20241004	163400	1085658130	18510	18510	18510	18510	0
160	20241004	163300	1085658130	18510	18510	18510	18510	0
161	20241004	163200	1085658130	18510	18510	18510	18510	0
162	20241004	163100	1085658130	18510	18510	18510	18510	0
163	20241004	163000	1085658130	18510	18510	18510	18510	0
164	20241004	162900	1085658130	18510	18510	18510	18510	0
165	20241004	162800	1085658130	18510	18510	18510	18510	0
166	20241004	162700	1085658130	18510	18510	18510	18510	0
167	20241004	162600	1085658130	18510	18510	18510	18510	0
168	20241004	162500	1085658130	18510	18510	18510	18510	0
169	20241004	162400	1085658130	18510	18510	18510	18510	0
170	20241004	162300	1085658130	18510	18510	18510	18510	0
171	20241004	162200	1085658130	18510	18510	18510	18510	0
172	20241004	162100	1085658130	18510	18510	18510	18510	0
173	20241004	162000	1085658130	18510	18510	18510	18510	0
174	20241004	161900	1085658130	18510	18510	18510	18510	0
175	20241004	161800	1085658130	18510	18510	18510	18510	0
176	20241004	161700	1085658130	18510	18510	18510	18510	0
177	20241004	161600	1085658130	18510	18510	18510	18510	0
178	20241004	161500	1085658130	18510	18510	18510	18510	0
179	20241004	161400	1085658130	18510	18510	18510	18510	0
180	20241004	161300	1085658130	18510	18510	18510	18510	0
181	20241004	161200	1085658130	18510	18510	18510	18510	0
182	20241004	161100	1085658130	18510	18510	18510	18510	4048
183	20241004	161000	1085658130	18510	18510	18510	18510	0
184	20241004	160900	1085658130	18510	18510	18510	18510	0
185	20241004	160800	1085658130	18510	18510	18510	18510	0
186	20241004	160700	1085658130	18510	18510	18510	18510	0
187	20241004	160600	1085658130	18510	18510	18510	18510	0
188	20241004	160500	1085658130	18510	18510	18510	18510	0
189	20241004	160400	1085658130	18510	18510	18510	18510	0
190	20241004	160300	1085658130	18510	18510	18510	18510	0
191	20241004	160200	1085658130	18510	18510	18510	18510	0
192	20241004	160100	1085658130	18510	18510	18510	18510	0
193	20241004	160000	1085658130	18510	18510	18510	18510	0
194	20241004	155900	1085658130	18510	18510	18510	18510	0
195	20241004	155800	1085658130	18510	18510	18510	18510	0
196	20241004	155700	1085658130	18510	18510	18510	18510	0
197	20241004	155600	1085658130	18510	18510	18510	18510	0
198	20241004	155500	1085658130	18510	18510	18510	18510	0
199	20241004	155400	1085658130	18510	18510	18510	18510	0
200	20241004	155300	1085658130	18510	18510	18510	18510	0
201	20241004	155200	1085658130	18510	18510	18510	18510	0
202	20241004	155100	1085658130	18510	18510	18510	18510	0
203	20241004	155000	1085658130	18510	18510	18510	18510	0
204	20241004	154900	1085658130	18510	18510	18510	18510	0
205	20241004	154800	1085658130	18510	18510	18510	18510	0
206	20241004	154700	1085658130	18510	18510	18510	18510	0
207	20241004	154600	1085658130	18510	18510	18510	18510	0
208	20241004	154500	1085658130	18510	18510	18510	18510	0
209	20241004	154400	1085658130	18510	18510	18510	18510	0
210	20241004	154300	1085658130	18510	18510	18510	18510	0
211	20241004	154200	1085658130	18510	18510	18510	18510	0
212	20241004	154100	1085658130	18510	18510	18510	18510	4048
213	20241004	154000	1085658130	18510	18510	18510	18510	0
214	20241004	153900	1085658130	18510	18510	18510	18510	0
215	20241004	153800	1085658130	18510	18510	18510	18510	0
216	20241004	153700	1085658130	18510	18510	18510	18510	0
217	20241004	153600	1085658130	18510	18510	18510	18510	0
218	20241004	153500	1085658130	18510	18510	18510	18510	0
219	20241004	153400	1085658130	18510	18510	18510	18510	0
220	20241004	153300	1085658130	18510	18510	18510	18510	0
221	20241004	153200	1085658130	18510	18510	18510	18510	0
222	20241004	153100	1085658130	18510	18510	18510	18510	0
223	20241004	153000	1085658130	18510	18510	18510	18510	4048
224	20241004	152900	1010729650	18490	18490	18490	18490	0
225	20241004	152800	1010729650	18490	18490	18490	18490	0
226	20241004	152700	1010729650	18490	18490	18490	18490	0
227	20241004	152600	1010729650	18490	18490	18490	18490	0
228	20241004	152500	1010729650	18490	18490	18490	18490	0
229	20241004	152400	1010729650	18490	18490	18490	18490	0
230	20241004	152300	1010729650	18490	18490	18490	18490	0
231	20241004	152200	1010729650	18490	18490	18490	18490	0
232	20241004	152100	1010729650	18490	18490	18490	18490	0
233	20241004	152000	1010729650	18490	18490	18490	18490	0
234	20241004	151900	1010729650	18490	18530	18530	18490	318
235	20241004	151800	1004849030	18490	18500	18530	18490	841
236	20241004	151700	989291710	18530	18510	18530	18500	98
237	20241004	151600	987476600	18500	18510	18530	18500	394
238	20241004	151500	980182700	18500	18530	18530	18500	147
239	20241004	151400	977460730	18500	18500	18530	18500	141
240	20241004	151300	974849860	18530	18530	18530	18520	330
241	20241004	151200	968737580	18530	18500	18530	18490	101
242	20241004	151100	966868090	18490	18500	18530	18490	266
243	20241004	151000	961946940	18500	18490	18500	18490	143
244	20241004	150900	959301450	18500	18500	18500	18500	8
245	20241004	150800	959153450	18500	18500	18500	18500	1
246	20241004	150700	959134950	18490	18500	18500	18490	89
247	20241004	150600	957488540	18500	18510	18510	18500	779
248	20241004	150500	943072800	18520	18520	18520	18520	23
249	20241004	150400	942646840	18520	18520	18520	18520	99
250	20241004	150300	940813360	18520	18520	18520	18520	11
251	20241004	150200	940609640	18510	18520	18520	18510	3
252	20241004	150100	940554090	18520	18520	18520	18510	64
253	20241004	150000	939368860	18510	18520	18520	18510	141
254	20241004	145900	936758270	18510	18530	18530	18510	59
255	20241004	145800	935665160	18520	18520	18520	18520	0
256	20241004	145700	935665160	18520	18520	18520	18520	50
257	20241004	145600	934739160	18520	18520	18520	18520	90
258	20241004	145500	933072360	18520	18520	18520	18520	0
259	20241004	145400	933072360	18520	18520	18520	18520	21
260	20241004	145300	932683440	18510	18510	18510	18510	0
261	20241004	145200	932683440	18510	18510	18510	18510	0
262	20241004	145100	932683440	18510	18510	18510	18510	36
263	20241004	145000	932017080	18510	18510	18510	18510	11
264	20241004	144900	931813470	18510	18510	18510	18500	13
265	20241004	144800	931572850	18510	18520	18520	18510	36
266	20241004	144700	930906480	18520	18500	18520	18500	170
267	20241004	144600	927760890	18500	18500	18500	18500	11
268	20241004	144500	927557390	18500	18500	18500	18490	125
269	20241004	144400	925244940	18500	18500	18500	18500	11
270	20241004	144300	925041440	18500	18500	18500	18500	18
271	20241004	144200	924708440	18500	18500	18500	18500	224
272	20241004	144100	920564440	18490	18490	18490	18490	0
273	20241004	144000	920564440	18490	18490	18490	18490	81
274	20241004	143900	919066750	18490	18490	18490	18490	69
275	20241004	143800	917790940	18490	18500	18500	18490	483
276	20241004	143700	908856950	18500	18500	18500	18500	0
277	20241004	143600	908856950	18500	18500	18500	18500	100
278	20241004	143500	907006950	18500	18500	18500	18500	0
279	20241004	143400	907006950	18500	18510	18510	18500	4
280	20241004	143300	906932920	18500	18500	18500	18500	138
281	20241004	143200	904379920	18500	18500	18500	18500	20
282	20241004	143100	904009920	18510	18500	18510	18500	3
283	20241004	143000	903954410	18500	18490	18500	18490	83
284	20241004	142900	902419040	18490	18490	18490	18490	0
285	20241004	142800	902419040	18490	18500	18500	18490	445
286	20241004	142700	894190390	18500	18500	18500	18490	52
287	20241004	142600	893228590	18500	18500	18500	18490	141
288	20241004	142500	890620170	18510	18500	18510	18500	240
289	20241004	142400	886177800	18500	18510	18510	18490	375
290	20241004	142300	879243850	18500	18500	18500	18500	34
291	20241004	142200	878614850	18510	18510	18510	18510	35
292	20241004	142100	877967000	18500	18520	18520	18500	9
293	20241004	142000	877800390	18520	18500	18520	18500	4000
294	20241004	141900	803771150	18500	18510	18510	18500	279
295	20241004	141800	798609410	18520	18520	18520	18520	1
296	20241004	141700	798590890	18520	18520	18520	18520	47
297	20241004	141600	797720450	18520	18510	18520	18500	83
298	20241004	141500	796183750	18510	18510	18510	18500	37
299	20241004	141400	795498890	18510	18520	18520	18500	574
300	20241004	141300	784874210	18520	18520	18520	18520	22
301	20241004	141200	784466770	18520	18520	18520	18510	187
302	20241004	141100	781005370	18510	18510	18510	18510	95
303	20241004	141000	779246920	18510	18520	18520	18510	5
304	20241004	140900	779154360	18520	18520	18520	18520	228
305	20241004	140800	774931800	18530	18530	18530	18530	10
306	20241004	140700	774746500	18530	18520	18530	18520	7
307	20241004	140600	774616850	18530	18530	18530	18520	103
308	20241004	140500	772709060	18530	18530	18530	18530	30
309	20241004	140400	772153160	18520	18520	18520	18520	105
310	20241004	140300	770208560	18520	18520	18530	18520	15
311	20241004	140200	769930660	18530	18520	18530	18520	21
312	20241004	140100	769541550	18520	18520	18520	18520	91
313	20241004	140000	767856230	18520	18570	18570	18520	103
314	20241004	135900	765947460	18570	18520	18570	18520	252
315	20241004	135800	761279520	18520	18520	18520	18520	58
316	20241004	135700	760205360	18520	18520	18520	18520	195
317	20241004	135600	756593960	18520	18520	18520	18520	0
318	20241004	135500	756593960	18520	18530	18530	18520	15
319	20241004	135400	756316030	18570	18570	18570	18570	26
320	20241004	135300	755833210	18570	18520	18570	18520	30
321	20241004	135200	755277470	18520	18520	18520	18520	42
322	20241004	135100	754499630	18520	18520	18520	18520	8
323	20241004	135000	754351470	18510	18530	18530	18510	553
324	20241004	134900	744114420	18530	18530	18530	18530	0
325	20241004	134800	744114420	18530	18560	18570	18520	5154
326	20241004	134700	648501480	18570	18570	18570	18570	0
327	20241004	134600	648501480	18570	18570	18570	18570	111
328	20241004	134500	646440210	18570	18570	18570	18570	50
329	20241004	134400	645511710	18560	18560	18560	18560	1
330	20241004	134300	645493150	18560	18570	18570	18560	183
331	20241004	134200	642095340	18570	18570	18570	18570	0
332	20241004	134100	642095340	18570	18570	18570	18570	5
333	20241004	134000	642002490	18570	18570	18570	18570	19
334	20241004	133900	641649660	18570	18570	18570	18570	84
335	20241004	133800	640089780	18570	18570	18570	18570	31
336	20241004	133700	639514110	18570	18570	18570	18570	5
337	20241004	133600	639421260	18580	18580	18580	18580	80
338	20241004	133500	637934860	18580	18560	18580	18560	15
339	20241004	133400	637656260	18580	18580	18580	18580	10
340	20241004	133300	637470460	18590	18600	18600	18590	49
341	20241004	133200	636559530	18600	18600	18600	18600	47
342	20241004	133100	635685330	18560	18590	18590	18560	2808
343	20241004	133000	583509220	18590	18590	18590	18590	0
344	20241004	132900	583509220	18590	18600	18600	18590	30
345	20241004	132800	582951480	18600	18600	18600	18600	0
346	20241004	132700	582951480	18600	18590	18600	18590	190
347	20241004	132600	579419110	18590	18600	18600	18590	31
348	20241004	132500	578842610	18600	18600	18600	18600	0
349	20241004	132400	578842610	18600	18600	18600	18600	8
350	20241004	132300	578693810	18600	18600	18600	18600	15
351	20241004	132200	578414810	18600	18600	18600	18600	102
352	20241004	132100	576517610	18600	18600	18600	18600	3
353	20241004	132000	576461810	18600	18600	18600	18600	3
354	20241004	131900	576406010	18600	18600	18600	18600	0
355	20241004	131800	576406010	18600	18600	18600	18600	3
356	20241004	131700	576350210	18600	18600	18600	18600	20
357	20241004	131600	575978210	18600	18600	18600	18600	5
358	20241004	131500	575885210	18600	18600	18600	18600	5
359	20241004	131400	575792210	18600	18600	18600	18600	12
360	20241004	131300	575569010	18600	18600	18600	18600	0
361	20241004	131200	575569010	18600	18600	18600	18600	0
362	20241004	131100	575569010	18600	18600	18600	18600	38
363	20241004	131000	574862210	18590	18590	18590	18590	136
364	20241004	130900	572333970	18600	18600	18600	18600	47
365	20241004	130800	571459770	18600	18600	18600	18600	41
366	20241004	130700	570697170	18600	18600	18600	18600	16
367	20241004	130600	570399570	18600	18600	18600	18600	0
368	20241004	130500	570399570	18600	18600	18600	18600	2
369	20241004	130400	570362370	18600	18600	18600	18590	180
370	20241004	130300	567015370	18600	18600	18600	18600	10
371	20241004	130200	566829370	18600	18600	18600	18600	10
372	20241004	130100	566643370	18590	18590	18590	18590	169
373	20241004	130000	563501660	18580	18580	18580	18580	14
374	20241004	125900	563241540	18580	18580	18580	18580	77
375	20241004	125800	561810880	18580	18580	18580	18580	6
376	20241004	125700	561699400	18580	18580	18580	18580	30
377	20241004	125600	561142000	18610	18610	18610	18610	1
378	20241004	125500	561123390	18580	18580	18580	18580	9
379	20241004	125400	560956170	18570	18570	18570	18570	0
380	20241004	125300	560956170	18570	18570	18570	18570	25
381	20241004	125200	560491920	18570	18560	18570	18560	43
382	20241004	125100	559693450	18570	18570	18570	18570	0
383	20241004	125000	559693450	18570	18570	18570	18560	612
384	20241004	124900	548334320	18570	18570	18570	18570	0
385	20241004	124800	548334320	18570	18570	18570	18570	20
386	20241004	124700	547962920	18570	18570	18570	18570	47
387	20241004	124600	547090130	18580	18580	18580	18580	67
388	20241004	124500	545845270	18570	18570	18570	18570	432
389	20241004	124400	537823030	18570	18570	18570	18570	59
390	20241004	124300	536727400	18570	18610	18610	18570	39
391	20241004	124200	536002990	18610	18610	18610	18610	0
392	20241004	124100	536002990	18610	18590	18610	18590	11
393	20241004	124000	535798460	18610	18580	18610	18570	113
394	20241004	123900	533698910	18580	18580	18580	18580	6
395	20241004	123800	533587430	18580	18580	18580	18580	0
396	20241004	123700	533587430	18580	18570	18580	18570	48
397	20241004	123600	532696050	18570	18580	18580	18570	171
398	20241004	123500	529520540	18580	18580	18580	18580	1
399	20241004	123400	529501960	18580	18580	18580	18580	15
400	20241004	123300	529223260	18570	18570	18570	18570	0
401	20241004	123200	529223260	18570	18570	18570	18570	1
402	20241004	123100	529204690	18580	18600	18600	18580	200
403	20241004	123000	525486690	18610	18610	18610	18610	0
404	20241004	122900	525486690	18610	18610	18610	18610	0
405	20241004	122800	525486690	18610	18590	18610	18560	1788
406	20241004	122700	492279860	18590	18590	18590	18590	47
407	20241004	122600	491406130	18580	18590	18590	18580	25
408	20241004	122500	490941620	18590	18590	18590	18590	45
409	20241004	122400	490105070	18590	18610	18610	18590	1354
410	20241004	122300	464923670	18620	18600	18620	18600	6
411	20241004	122200	464812050	18600	18610	18610	18600	564
412	20241004	122100	454316730	18610	18620	18620	18610	1141
413	20241004	122000	433073510	18630	18630	18630	18630	3
414	20241004	121900	433017620	18630	18630	18630	18630	0
415	20241004	121800	433017620	18630	18650	18650	18630	152
416	20241004	121700	430184620	18650	18640	18650	18640	52
417	20241004	121600	429215320	18630	18630	18630	18630	0
418	20241004	121500	429215320	18630	18630	18630	18630	100
419	20241004	121400	427352320	18630	18630	18630	18630	31
420	20241004	121300	426774790	18650	18650	18650	18650	5
421	20241004	121200	426681540	18630	18630	18630	18630	1
422	20241004	121100	426662910	18620	18620	18620	18620	111
423	20241004	121000	424596090	18610	18660	18660	18610	4
424	20241004	120900	424521600	18620	18610	18620	18610	566
425	20241004	120800	413988240	18610	18610	18610	18600	99
426	20241004	120700	412146200	18600	18650	18650	18600	272
427	20241004	120600	407084840	18620	18650	18650	18620	5
428	20241004	120500	406991660	18620	18620	18620	18620	19
429	20241004	120400	406637880	18620	18620	18620	18620	5
430	20241004	120300	406544780	18620	18610	18620	18600	112
431	20241004	120200	404461200	18610	18610	18610	18610	12
432	20241004	120100	404237880	18600	18600	18600	18600	0
433	20241004	120000	404237880	18600	18600	18600	18600	100
434	20241004	115900	402377880	18610	18600	18610	18600	83
435	20241004	115800	400833960	18600	18600	18600	18600	50
436	20241004	115700	399903960	18610	18600	18610	18590	291
437	20241004	115600	394491500	18610	18610	18610	18610	1
438	20241004	115500	394472890	18610	18610	18610	18610	2
439	20241004	115400	394435670	18610	18610	18610	18610	0
440	20241004	115300	394435670	18610	18610	18610	18610	18
441	20241004	115200	394100690	18600	18610	18610	18600	111
442	20241004	115100	392035780	18610	18610	18610	18610	20
443	20241004	115000	391663580	18610	18600	18610	18600	104
444	20241004	114900	389728380	18610	18610	18610	18610	26
445	20241004	114800	389244520	18600	18600	18600	18600	3
446	20241004	114700	389188720	18600	18600	18600	18600	50
447	20241004	114600	388258720	18600	18600	18600	18600	1
448	20241004	114500	388240120	18590	18580	18590	18580	5
449	20241004	114400	388147180	18590	18590	18590	18590	1
450	20241004	114300	388128590	18590	18590	18610	18580	516
451	20241004	114200	378539150	18600	18600	18600	18600	0
452	20241004	114100	378539150	18600	18610	18610	18600	30
453	20241004	114000	377980880	18590	18590	18590	18590	0
454	20241004	113900	377980880	18590	18600	18600	18590	10
455	20241004	113800	377794910	18600	18590	18600	18590	26
456	20241004	113700	377311340	18600	18600	18600	18580	159
457	20241004	113600	374354150	18600	18600	18600	18600	60
458	20241004	113500	373238150	18610	18600	18610	18600	7
459	20241004	113400	373107900	18600	18600	18600	18600	56
460	20241004	113300	372066300	18600	18610	18610	18600	7
461	20241004	113200	371936090	18600	18620	18620	18600	16
462	20241004	113100	371638360	18620	18620	18620	18620	20
463	20241004	113000	371265960	18620	18620	18620	18620	76
464	20241004	112900	369850840	18620	18620	18620	18620	0
465	20241004	112800	369850840	18620	18610	18620	18610	101
466	20241004	112700	367970250	18620	18620	18620	18620	0
467	20241004	112600	367970250	18620	18600	18620	18580	558
468	20241004	112500	357601170	18600	18610	18610	18600	50
469	20241004	112400	356671080	18610	18630	18630	18610	6
470	20241004	112300	356559360	18630	18640	18640	18600	112
471	20241004	112200	354475780	18600	18600	18600	18600	0
472	20241004	112100	354475780	18600	18600	18600	18600	355
473	20241004	112000	347872780	18600	18630	18640	18600	1121
474	20241004	111900	327006790	18640	18630	18640	18630	16
475	20241004	111800	326708660	18630	18640	18640	18630	44
476	20241004	111700	325888610	18650	18650	18650	18650	133
477	20241004	111600	323408160	18650	18650	18650	18650	0
478	20241004	111500	323408160	18650	18670	18670	18650	111
479	20241004	111400	321337890	18660	18660	18660	18660	9
480	20241004	111300	321169950	18660	18660	18660	18660	2
481	20241004	111200	321132630	18660	18660	18660	18660	2
482	20241004	111100	321095310	18650	18650	18650	18650	3
483	20241004	111000	321039360	18660	18650	18660	18650	5
484	20241004	110900	320946100	18650	18640	18650	18640	5
485	20241004	110800	320852870	18660	18660	18660	18660	1
486	20241004	110700	320834210	18640	18640	18640	18640	10
487	20241004	110600	320647810	18630	18630	18630	18630	100
488	20241004	110500	318784810	18630	18670	18670	18630	960
489	20241004	110400	300880910	18670	18710	18710	18660	1775
490	20241004	110300	267708550	18700	18700	18700	18700	69
491	20241004	110200	266418250	18710	18710	18710	18710	62
492	20241004	110100	265258230	18730	18720	18730	18720	14
493	20241004	110000	264996140	18740	18740	18740	18740	1
494	20241004	105900	264977400	18750	18750	18750	18750	0
495	20241004	105800	264977400	18750	18750	18750	18750	0
496	20241004	105700	264977400	18750	18750	18750	18750	1000
497	20241004	105600	246227400	18750	18750	18750	18750	20
498	20241004	105500	245852400	18740	18730	18740	18720	1021
499	20241004	105400	226719200	18730	18730	18730	18730	150
500	20241004	105300	223909700	18730	18720	18730	18720	47
501	20241004	105200	223029420	18720	18720	18720	18720	0
502	20241004	105100	223029420	18720	18720	18720	18720	3
503	20241004	105000	222973260	18730	18730	18730	18730	0
504	20241004	104900	222973260	18730	18700	18730	18700	99
505	20241004	104800	221119710	18680	18680	18680	18680	100
506	20241004	104700	219251710	18690	18680	18690	18680	19
507	20241004	104600	218896630	18690	18690	18690	18690	81
508	20241004	104500	217382740	18680	18680	18680	18680	0
509	20241004	104400	217382740	18680	18690	18690	18680	8
510	20241004	104300	217233290	18680	18720	18720	18680	15
511	20241004	104200	216953040	18720	18680	18720	18680	60
512	20241004	104100	215830360	18680	18680	18680	18670	24
513	20241004	104000	215382140	18680	18680	18680	18670	33
514	20241004	103900	214765750	18670	18670	18670	18670	8
515	20241004	103800	214616390	18670	18670	18670	18670	207
516	20241004	103700	210751700	18670	18680	18730	18660	466
517	20241004	103600	202053570	18680	18670	18680	18670	77
518	20241004	103500	200615630	18680	18700	18700	18670	304
519	20241004	103400	194936710	18680	18710	18710	18680	1150
520	20241004	103300	173434040	18720	18710	18720	18710	13
521	20241004	103200	173190800	18710	18710	18710	18710	258
522	20241004	103100	168363620	18710	18710	18710	18710	4
523	20241004	103000	168288780	18720	18720	18720	18720	31
524	20241004	102900	167708460	18730	18730	18730	18730	1
525	20241004	102800	167689730	18730	18730	18730	18730	3
526	20241004	102700	167633540	18740	18740	18740	18740	0
527	20241004	102600	167633540	18740	18740	18740	18740	0
528	20241004	102500	167633540	18740	18740	18740	18740	1
529	20241004	102400	167614800	18740	18740	18740	18740	2
530	20241004	102300	167577320	18740	18730	18740	18730	54
531	20241004	102200	166565510	18740	18740	18740	18740	0
532	20241004	102100	166565510	18740	18740	18740	18740	2
533	20241004	102000	166528030	18730	18730	18730	18730	21
534	20241004	101900	166134700	18730	18750	18750	18730	45
535	20241004	101800	165291400	18740	18750	18750	18740	155
536	20241004	101700	162385180	18750	18750	18750	18750	38
537	20241004	101600	161672680	18740	18740	18740	18740	185
538	20241004	101500	158205780	18730	18730	18730	18730	0
539	20241004	101400	158205780	18730	18730	18730	18730	3
540	20241004	101300	158149590	18720	18720	18720	18720	57
541	20241004	101200	157082550	18700	18710	18710	18700	104
542	20241004	101100	155136840	18720	18720	18720	18720	379
543	20241004	101000	148041960	18710	18710	18720	18710	5
544	20241004	100900	147948400	18720	18730	18730	18720	242
545	20241004	100800	143418150	18720	18720	18720	18720	4
546	20241004	100700	143343270	18730	18730	18730	18720	3
547	20241004	100600	143287090	18730	18730	18730	18730	0
548	20241004	100500	143287090	18730	18720	18730	18720	55
549	20241004	100400	142256990	18730	18710	18730	18710	7
550	20241004	100300	142125980	18710	18710	18710	18710	7
551	20241004	100200	141995010	18720	18720	18720	18720	1
552	20241004	100100	141976290	18700	18710	18720	18700	44
553	20241004	100000	141153010	18730	18730	18730	18730	1
554	20241004	095900	141134280	18740	18730	18740	18730	5
555	20241004	095800	141040610	18740	18740	18740	18740	5
556	20241004	095700	140946910	18740	18740	18740	18740	0
557	20241004	095600	140946910	18740	18740	18740	18740	47
558	20241004	095500	140066130	18710	18710	18710	18710	6
559	20241004	095400	139953870	18710	18710	18710	18710	0
560	20241004	095300	139953870	18710	18710	18710	18710	0
561	20241004	095200	139953870	18710	18710	18710	18710	0
562	20241004	095100	139953870	18710	18700	18710	18700	217
563	20241004	095000	135894810	18710	18700	18710	18700	43
564	20241004	094900	135090700	18710	18710	18710	18710	3
565	20241004	094800	135034570	18700	18740	18740	18700	3
566	20241004	094700	134978390	18740	18740	18740	18740	0
567	20241004	094600	134978390	18740	18740	18740	18740	0
568	20241004	094500	134978390	18740	18710	18740	18710	10
569	20241004	094400	134791170	18720	18720	18720	18690	114
570	20241004	094300	132658440	18670	18670	18670	18670	0
571	20241004	094200	132658440	18670	18670	18670	18670	0
572	20241004	094100	132658440	18670	18700	18700	18670	575
573	20241004	094000	121919020	18700	18700	18700	18700	8
574	20241004	093900	121769420	18700	18700	18700	18700	11
575	20241004	093800	121563720	18700	18700	18700	18700	11
576	20241004	093700	121358020	18700	18710	18710	18700	205
577	20241004	093600	117524380	18710	18730	18730	18710	341
578	20241004	093500	111139800	18750	18750	18750	18750	4
579	20241004	093400	111064800	18750	18750	18750	18750	8
580	20241004	093300	110914800	18750	18770	18770	18740	120
581	20241004	093200	108665720	18780	18780	18780	18780	2
582	20241004	093100	108628160	18780	18830	18830	18780	3
583	20241004	093000	108571770	18750	18790	18840	18750	100
584	20241004	092900	106696090	18790	18790	18790	18790	88
585	20241004	092800	105042570	18820	18820	18820	18820	1
586	20241004	092700	105023750	18840	18840	18840	18840	10
587	20241004	092600	104835350	18860	18850	18860	18850	4
588	20241004	092500	104759920	18860	18860	18860	18860	0
589	20241004	092400	104759920	18860	18860	18860	18860	0
590	20241004	092300	104759920	18860	18860	18860	18860	2
591	20241004	092200	104722200	18860	18860	18860	18860	17
592	20241004	092100	104401580	18750	18860	18860	18750	172
593	20241004	092000	101166580	18870	18810	18870	18740	164
594	20241004	091900	98089440	18760	18760	18760	18740	289
595	20241004	091800	92670860	18750	18760	18760	18750	39
596	20241004	091700	91939580	18760	18760	18760	18750	66
597	20241004	091600	90701450	18760	18760	18760	18750	58
598	20241004	091500	89613920	18790	18790	18790	18790	1
599	20241004	091400	89595130	18800	18810	18810	18800	26
600	20241004	091300	89106310	18750	18760	18760	18730	470
601	20241004	091200	80298730	18750	18750	18750	18750	95
602	20241004	091100	78517480	18850	18850	18850	18850	3
603	20241004	091000	78460930	18870	18770	18870	18770	61
604	20241004	090900	77309960	18720	18740	18740	18710	260
605	20241004	090800	72441510	18730	18720	18780	18720	143
606	20241004	090700	69763980	18720	18720	18720	18720	57
607	20241004	090600	68696940	18710	18710	18710	18710	188
608	20241004	090500	65179460	18700	18690	18880	18690	296
609	20241004	090400	59608930	18700	18720	18720	18700	94
610	20241004	090300	57850130	18690	18670	18690	18670	94
611	20241004	090200	56094210	18650	18660	18680	18650	165
612	20241004	090100	53014220	18650	18620	18880	18600	700
613	20241004	090000	39938930	18860	18880	18880	18550	2133