KissMeData/084850/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195900	205837570	19680	19680	19680	19680	86
3	20241015	195800	205837570	19680	19680	19680	19680	0
4	20241015	195700	205837570	19680	19680	19680	19680	0
5	20241015	195600	205837570	19680	19680	19680	19680	0
6	20241015	195500	205837570	19680	19680	19680	19680	0
7	20241015	195400	205837570	19680	19680	19680	19680	0
8	20241015	195300	205837570	19680	19680	19680	19680	0
9	20241015	195200	205837570	19680	19680	19680	19680	0
10	20241015	195100	205837570	19680	19680	19680	19680	0
11	20241015	195000	205837570	19680	19680	19680	19680	0
12	20241015	194900	205837570	19680	19680	19680	19680	0
13	20241015	194800	205837570	19680	19680	19680	19680	0
14	20241015	194700	205837570	19680	19680	19680	19680	0
15	20241015	194600	205837570	19680	19680	19680	19680	0
16	20241015	194500	205837570	19680	19680	19680	19680	0
17	20241015	194400	205837570	19680	19680	19680	19680	0
18	20241015	194300	205837570	19680	19680	19680	19680	0
19	20241015	194200	205837570	19680	19680	19680	19680	0
20	20241015	194100	205837570	19680	19680	19680	19680	0
21	20241015	194000	205837570	19680	19680	19680	19680	0
22	20241015	193900	205837570	19680	19680	19680	19680	0
23	20241015	193800	205837570	19680	19680	19680	19680	0
24	20241015	193700	205837570	19680	19680	19680	19680	0
25	20241015	193600	205837570	19680	19680	19680	19680	0
26	20241015	193500	205837570	19680	19680	19680	19680	0
27	20241015	193400	205837570	19680	19680	19680	19680	0
28	20241015	193300	205837570	19680	19680	19680	19680	0
29	20241015	193200	205837570	19680	19680	19680	19680	0
30	20241015	193100	205837570	19680	19680	19680	19680	0
31	20241015	193000	205837570	19680	19680	19680	19680	0
32	20241015	192900	205837570	19680	19680	19680	19680	86
33	20241015	192800	205837570	19680	19680	19680	19680	0
34	20241015	192700	205837570	19680	19680	19680	19680	0
35	20241015	192600	205837570	19680	19680	19680	19680	0
36	20241015	192500	205837570	19680	19680	19680	19680	0
37	20241015	192400	205837570	19680	19680	19680	19680	0
38	20241015	192300	205837570	19680	19680	19680	19680	0
39	20241015	192200	205837570	19680	19680	19680	19680	0
40	20241015	192100	205837570	19680	19680	19680	19680	0
41	20241015	192000	205837570	19680	19680	19680	19680	0
42	20241015	191900	205837570	19680	19680	19680	19680	0
43	20241015	191800	205837570	19680	19680	19680	19680	0
44	20241015	191700	205837570	19680	19680	19680	19680	0
45	20241015	191600	205837570	19680	19680	19680	19680	0
46	20241015	191500	205837570	19680	19680	19680	19680	0
47	20241015	191400	205837570	19680	19680	19680	19680	0
48	20241015	191300	205837570	19680	19680	19680	19680	0
49	20241015	191200	205837570	19680	19680	19680	19680	0
50	20241015	191100	205837570	19680	19680	19680	19680	0
51	20241015	191000	205837570	19680	19680	19680	19680	0
52	20241015	190900	205837570	19680	19680	19680	19680	0
53	20241015	190800	205837570	19680	19680	19680	19680	0
54	20241015	190700	205837570	19680	19680	19680	19680	0
55	20241015	190600	205837570	19680	19680	19680	19680	0
56	20241015	190500	205837570	19680	19680	19680	19680	0
57	20241015	190400	205837570	19680	19680	19680	19680	0
58	20241015	190300	205837570	19680	19680	19680	19680	0
59	20241015	190200	205837570	19680	19680	19680	19680	0
60	20241015	190100	205837570	19680	19680	19680	19680	0
61	20241015	190000	205837570	19680	19680	19680	19680	0
62	20241015	185900	205837570	19680	19680	19680	19680	86
63	20241015	185800	205837570	19680	19680	19680	19680	0
64	20241015	185700	205837570	19680	19680	19680	19680	0
65	20241015	185600	205837570	19680	19680	19680	19680	0
66	20241015	185500	205837570	19680	19680	19680	19680	0
67	20241015	185400	205837570	19680	19680	19680	19680	0
68	20241015	185300	205837570	19680	19680	19680	19680	0
69	20241015	185200	205837570	19680	19680	19680	19680	0
70	20241015	185100	205837570	19680	19680	19680	19680	0
71	20241015	185000	205837570	19680	19680	19680	19680	0
72	20241015	184900	205837570	19680	19680	19680	19680	0
73	20241015	184800	205837570	19680	19680	19680	19680	0
74	20241015	184700	205837570	19680	19680	19680	19680	0
75	20241015	184600	205837570	19680	19680	19680	19680	0
76	20241015	184500	205837570	19680	19680	19680	19680	0
77	20241015	184400	205837570	19680	19680	19680	19680	0
78	20241015	184300	205837570	19680	19680	19680	19680	0
79	20241015	184200	205837570	19680	19680	19680	19680	0
80	20241015	184100	205837570	19680	19680	19680	19680	0
81	20241015	184000	205837570	19680	19680	19680	19680	0
82	20241015	183900	205837570	19680	19680	19680	19680	0
83	20241015	183800	205837570	19680	19680	19680	19680	0
84	20241015	183700	205837570	19680	19680	19680	19680	0
85	20241015	183600	205837570	19680	19680	19680	19680	0
86	20241015	183500	205837570	19680	19680	19680	19680	0
87	20241015	183400	205837570	19680	19680	19680	19680	0
88	20241015	183300	205837570	19680	19680	19680	19680	0
89	20241015	183200	205837570	19680	19680	19680	19680	0
90	20241015	183100	205837570	19680	19680	19680	19680	0
91	20241015	183000	205837570	19680	19680	19680	19680	0
92	20241015	182900	205837570	19680	19680	19680	19680	86
93	20241015	182800	205837570	19680	19680	19680	19680	0
94	20241015	182700	205837570	19680	19680	19680	19680	0
95	20241015	182600	205837570	19680	19680	19680	19680	0
96	20241015	182500	205837570	19680	19680	19680	19680	0
97	20241015	182400	205837570	19680	19680	19680	19680	0
98	20241015	182300	205837570	19680	19680	19680	19680	0
99	20241015	182200	205837570	19680	19680	19680	19680	0
100	20241015	182100	205837570	19680	19680	19680	19680	0
101	20241015	182000	205837570	19680	19680	19680	19680	0
102	20241015	181900	205837570	19680	19680	19680	19680	0
103	20241015	181800	205837570	19680	19680	19680	19680	0
104	20241015	181700	205837570	19680	19680	19680	19680	0
105	20241015	181600	205837570	19680	19680	19680	19680	0
106	20241015	181500	205837570	19680	19680	19680	19680	0
107	20241015	181400	205837570	19680	19680	19680	19680	0
108	20241015	181300	205837570	19680	19680	19680	19680	0
109	20241015	181200	205837570	19680	19680	19680	19680	0
110	20241015	181100	205837570	19680	19680	19680	19680	0
111	20241015	181000	205837570	19680	19680	19680	19680	0
112	20241015	180900	205837570	19680	19680	19680	19680	0
113	20241015	180800	205837570	19680	19680	19680	19680	0
114	20241015	180700	205837570	19680	19680	19680	19680	0
115	20241015	180600	205837570	19680	19680	19680	19680	0
116	20241015	180500	205837570	19680	19680	19680	19680	0
117	20241015	180400	205837570	19680	19680	19680	19680	0
118	20241015	180300	205837570	19680	19680	19680	19680	0
119	20241015	180200	205837570	19680	19680	19680	19680	0
120	20241015	180100	205837570	19680	19680	19680	19680	0
121	20241015	180000	205837570	19680	19680	19680	19680	0
122	20241015	175900	205837570	19680	19680	19680	19680	86
123	20241015	175800	205837570	19680	19680	19680	19680	0
124	20241015	175700	205837570	19680	19680	19680	19680	0
125	20241015	175600	205837570	19680	19680	19680	19680	0
126	20241015	175500	205837570	19680	19680	19680	19680	0
127	20241015	175400	205837570	19680	19680	19680	19680	0
128	20241015	175300	205837570	19680	19680	19680	19680	0
129	20241015	175200	205837570	19680	19680	19680	19680	0
130	20241015	175100	205837570	19680	19680	19680	19680	0
131	20241015	175000	205837570	19680	19680	19680	19680	0
132	20241015	174900	205837570	19680	19680	19680	19680	0
133	20241015	174800	205837570	19680	19680	19680	19680	0
134	20241015	174700	205837570	19680	19680	19680	19680	0
135	20241015	174600	205837570	19680	19680	19680	19680	0
136	20241015	174500	205837570	19680	19680	19680	19680	0
137	20241015	174400	205837570	19680	19680	19680	19680	0
138	20241015	174300	205837570	19680	19680	19680	19680	0
139	20241015	174200	205837570	19680	19680	19680	19680	0
140	20241015	174100	205837570	19680	19680	19680	19680	0
141	20241015	174000	205837570	19680	19680	19680	19680	0
142	20241015	173900	205837570	19680	19680	19680	19680	0
143	20241015	173800	205837570	19680	19680	19680	19680	0
144	20241015	173700	205837570	19680	19680	19680	19680	0
145	20241015	173600	205837570	19680	19680	19680	19680	0
146	20241015	173500	205837570	19680	19680	19680	19680	0
147	20241015	173400	205837570	19680	19680	19680	19680	0
148	20241015	173300	205837570	19680	19680	19680	19680	0
149	20241015	173200	205837570	19680	19680	19680	19680	0
150	20241015	173100	205837570	19680	19680	19680	19680	0
151	20241015	173000	205837570	19680	19680	19680	19680	0
152	20241015	172900	205837570	19680	19680	19680	19680	86
153	20241015	172800	205837570	19680	19680	19680	19680	0
154	20241015	172700	205837570	19680	19680	19680	19680	0
155	20241015	172600	205837570	19680	19680	19680	19680	0
156	20241015	172500	205837570	19680	19680	19680	19680	0
157	20241015	172400	205837570	19680	19680	19680	19680	0
158	20241015	172300	205837570	19680	19680	19680	19680	0
159	20241015	172200	205837570	19680	19680	19680	19680	0
160	20241015	172100	205837570	19680	19680	19680	19680	0
161	20241015	172000	205837570	19680	19680	19680	19680	0
162	20241015	171900	205837570	19680	19680	19680	19680	0
163	20241015	171800	205837570	19680	19680	19680	19680	0
164	20241015	171700	205837570	19680	19680	19680	19680	0
165	20241015	171600	205837570	19680	19680	19680	19680	0
166	20241015	171500	205837570	19680	19680	19680	19680	0
167	20241015	171400	205837570	19680	19680	19680	19680	0
168	20241015	171300	205837570	19680	19680	19680	19680	0
169	20241015	171200	205837570	19680	19680	19680	19680	0
170	20241015	171100	205837570	19680	19680	19680	19680	0
171	20241015	171000	205837570	19680	19680	19680	19680	0
172	20241015	170900	205837570	19680	19680	19680	19680	0
173	20241015	170800	205837570	19680	19680	19680	19680	0
174	20241015	170700	205837570	19680	19680	19680	19680	0
175	20241015	170600	205837570	19680	19680	19680	19680	0
176	20241015	170500	205837570	19680	19680	19680	19680	0
177	20241015	170400	205837570	19680	19680	19680	19680	0
178	20241015	170300	205837570	19680	19680	19680	19680	0
179	20241015	170200	205837570	19680	19680	19680	19680	0
180	20241015	170100	205837570	19680	19680	19680	19680	0
181	20241015	170000	205837570	19680	19680	19680	19680	0
182	20241015	165900	205837570	19680	19680	19680	19680	86
183	20241015	165800	205837570	19680	19680	19680	19680	0
184	20241015	165700	205837570	19680	19680	19680	19680	0
185	20241015	165600	205837570	19680	19680	19680	19680	0
186	20241015	165500	205837570	19680	19680	19680	19680	0
187	20241015	165400	205837570	19680	19680	19680	19680	0
188	20241015	165300	205837570	19680	19680	19680	19680	0
189	20241015	165200	205837570	19680	19680	19680	19680	0
190	20241015	165100	205837570	19680	19680	19680	19680	0
191	20241015	165000	205837570	19680	19680	19680	19680	0
192	20241015	164900	205837570	19680	19680	19680	19680	0
193	20241015	164800	205837570	19680	19680	19680	19680	0
194	20241015	164700	205837570	19680	19680	19680	19680	0
195	20241015	164600	205837570	19680	19680	19680	19680	0
196	20241015	164500	205837570	19680	19680	19680	19680	0
197	20241015	164400	205837570	19680	19680	19680	19680	0
198	20241015	164300	205837570	19680	19680	19680	19680	0
199	20241015	164200	205837570	19680	19680	19680	19680	0
200	20241015	164100	205837570	19680	19680	19680	19680	0
201	20241015	164000	205837570	19680	19680	19680	19680	0
202	20241015	163900	205837570	19680	19680	19680	19680	0
203	20241015	163800	205837570	19680	19680	19680	19680	0
204	20241015	163700	205837570	19680	19680	19680	19680	0
205	20241015	163600	205837570	19680	19680	19680	19680	0
206	20241015	163500	205837570	19680	19680	19680	19680	0
207	20241015	163400	205837570	19680	19680	19680	19680	0
208	20241015	163300	205837570	19680	19680	19680	19680	0
209	20241015	163200	205837570	19680	19680	19680	19680	0
210	20241015	163100	205837570	19680	19680	19680	19680	0
211	20241015	163000	205837570	19680	19680	19680	19680	0
212	20241015	162900	205837570	19680	19680	19680	19680	86
213	20241015	162800	205837570	19680	19680	19680	19680	0
214	20241015	162700	205837570	19680	19680	19680	19680	0
215	20241015	162600	205837570	19680	19680	19680	19680	0
216	20241015	162500	205837570	19680	19680	19680	19680	0
217	20241015	162400	205837570	19680	19680	19680	19680	0
218	20241015	162300	205837570	19680	19680	19680	19680	0
219	20241015	162200	205837570	19680	19680	19680	19680	0
220	20241015	162100	205837570	19680	19680	19680	19680	0
221	20241015	162000	205837570	19680	19680	19680	19680	0
222	20241015	161900	205837570	19680	19680	19680	19680	0
223	20241015	161800	205837570	19680	19680	19680	19680	0
224	20241015	161700	205837570	19680	19680	19680	19680	0
225	20241015	161600	205837570	19680	19680	19680	19680	0
226	20241015	161500	205837570	19680	19680	19680	19680	0
227	20241015	161400	205837570	19680	19680	19680	19680	0
228	20241015	161300	205837570	19680	19680	19680	19680	0
229	20241015	161200	205837570	19680	19680	19680	19680	0
230	20241015	161100	205837570	19680	19680	19680	19680	0
231	20241015	161000	205837570	19680	19680	19680	19680	0
232	20241015	160900	205837570	19680	19680	19680	19680	0
233	20241015	160800	205837570	19680	19680	19680	19680	0
234	20241015	160700	205837570	19680	19680	19680	19680	0
235	20241015	160600	205837570	19680	19680	19680	19680	0
236	20241015	160500	205837570	19680	19680	19680	19680	0
237	20241015	160400	205837570	19680	19680	19680	19680	0
238	20241015	160300	205837570	19680	19680	19680	19680	0
239	20241015	160200	205837570	19680	19680	19680	19680	0
240	20241015	160100	205837570	19680	19680	19680	19680	0
241	20241015	160000	205837570	19680	19680	19680	19680	0
242	20241015	155900	205837570	19680	19680	19680	19680	86
243	20241015	155800	205837570	19680	19680	19680	19680	0
244	20241015	155700	205837570	19680	19680	19680	19680	0
245	20241015	155600	205837570	19680	19680	19680	19680	0
246	20241015	155500	205837570	19680	19680	19680	19680	0
247	20241015	155400	205837570	19680	19680	19680	19680	0
248	20241015	155300	205837570	19680	19680	19680	19680	0
249	20241015	155200	205837570	19680	19680	19680	19680	0
250	20241015	155100	205837570	19680	19680	19680	19680	0
251	20241015	155000	205837570	19680	19680	19680	19680	0
252	20241015	154900	205837570	19680	19680	19680	19680	0
253	20241015	154800	205837570	19680	19680	19680	19680	0
254	20241015	154700	205837570	19680	19680	19680	19680	0
255	20241015	154600	205837570	19680	19680	19680	19680	0
256	20241015	154500	205837570	19680	19680	19680	19680	0
257	20241015	154400	205837570	19680	19680	19680	19680	0
258	20241015	154300	205837570	19680	19680	19680	19680	0
259	20241015	154200	205837570	19680	19680	19680	19680	0
260	20241015	154100	205837570	19680	19680	19680	19680	0
261	20241015	154000	205837570	19680	19680	19680	19680	0
262	20241015	153900	205837570	19680	19680	19680	19680	0
263	20241015	153800	205837570	19680	19680	19680	19680	0
264	20241015	153700	205837570	19680	19680	19680	19680	0
265	20241015	153600	205837570	19680	19680	19680	19680	0
266	20241015	153500	205837570	19680	19680	19680	19680	0
267	20241015	153400	205837570	19680	19680	19680	19680	0
268	20241015	153300	205837570	19680	19680	19680	19680	0
269	20241015	153200	205837570	19680	19680	19680	19680	0
270	20241015	153100	205837570	19680	19680	19680	19680	0
271	20241015	153000	205837570	19680	19680	19680	19680	86
272	20241015	152900	204145090	19680	19680	19680	19680	0
273	20241015	152800	204145090	19680	19680	19680	19680	0
274	20241015	152700	204145090	19680	19680	19680	19680	0
275	20241015	152600	204145090	19680	19680	19680	19680	0
276	20241015	152500	204145090	19680	19680	19680	19680	0
277	20241015	152400	204145090	19680	19680	19680	19680	0
278	20241015	152300	204145090	19680	19680	19680	19680	0
279	20241015	152200	204145090	19680	19680	19680	19680	0
280	20241015	152100	204145090	19680	19680	19680	19680	0
281	20241015	152000	204145090	19680	19680	19680	19680	0
282	20241015	151900	204145090	19680	19680	19680	19680	43
283	20241015	151800	203298850	19680	19680	19680	19680	8
284	20241015	151700	203141410	19690	19680	19690	19680	51
285	20241015	151600	202137540	19680	19690	19690	19680	21
286	20241015	151500	201724130	19680	19670	19730	19640	75
287	20241015	151400	200247820	19660	19630	19660	19630	9
288	20241015	151300	200071080	19640	19610	19660	19590	8
289	20241015	151200	199914070	19590	19590	19590	19590	1
290	20241015	151100	199894480	19570	19540	19570	19530	90
291	20241015	151000	198133480	19550	19540	19550	19540	10
292	20241015	150900	197938020	19540	19530	19540	19530	17
293	20241015	150800	197605860	19530	19530	19530	19530	0
294	20241015	150700	197605860	19530	19530	19530	19530	69
295	20241015	150600	196258290	19540	19540	19540	19540	1
296	20241015	150500	196238750	19540	19550	19550	19540	14
297	20241015	150400	195965160	19550	19560	19560	19550	55
298	20241015	150300	194889860	19540	19540	19540	19540	1
299	20241015	150200	194870320	19530	19530	19530	19530	0
300	20241015	150100	194870320	19530	19550	19560	19530	8
301	20241015	150000	194713920	19530	19530	19530	19530	103
302	20241015	145900	192702330	19510	19570	19570	19510	156
303	20241015	145800	189654370	19570	19570	19570	19570	24
304	20241015	145700	189184690	19590	19600	19600	19590	6
305	20241015	145600	189067100	19600	19600	19600	19600	1
306	20241015	145500	189047500	19610	19600	19610	19600	2
307	20241015	145400	189008290	19600	19600	19600	19600	6
308	20241015	145300	188890690	19600	19600	19600	19600	0
309	20241015	145200	188890690	19600	19600	19600	19600	13
310	20241015	145100	188635890	19600	19600	19600	19600	0
311	20241015	145000	188635890	19600	19600	19600	19600	20
312	20241015	144900	188243890	19600	19600	19600	19600	0
313	20241015	144800	188243890	19600	19600	19600	19600	2
314	20241015	144700	188204690	19600	19600	19600	19600	58
315	20241015	144600	187067890	19600	19600	19600	19600	3
316	20241015	144500	187009090	19600	19640	19640	19600	1048
317	20241015	144400	166456060	19650	19650	19650	19650	1
318	20241015	144300	166436410	19640	19640	19640	19640	15
319	20241015	144200	166141810	19640	19650	19650	19640	3
320	20241015	144100	166082880	19640	19640	19640	19640	0
321	20241015	144000	166082880	19640	19670	19670	19640	393
322	20241015	143900	158359770	19680	19710	19720	19680	206
323	20241015	143800	154304800	19710	19710	19720	19700	16
324	20241015	143700	153989420	19710	19710	19710	19710	12
325	20241015	143600	153752900	19700	19700	19700	19700	2
326	20241015	143500	153713500	19700	19700	19700	19700	2
327	20241015	143400	153674100	19710	19710	19720	19710	6
328	20241015	143300	153555810	19710	19710	19720	19700	14
329	20241015	143200	153279830	19710	19720	19730	19710	90
330	20241015	143100	151505670	19740	19730	19740	19710	84
331	20241015	143000	149848650	19730	19750	19750	19730	148
332	20241015	142900	146927150	19740	19740	19740	19740	2
333	20241015	142800	146887670	19750	19750	19750	19750	0
334	20241015	142700	146887670	19750	19750	19750	19750	88
335	20241015	142600	145149670	19750	19750	19750	19750	0
336	20241015	142500	145149670	19750	19750	19750	19750	1
337	20241015	142400	145129920	19750	19750	19750	19750	0
338	20241015	142300	145129920	19750	19750	19750	19750	2
339	20241015	142200	145090420	19750	19750	19750	19750	0
340	20241015	142100	145090420	19750	19750	19750	19750	2
341	20241015	142000	145050920	19750	19750	19750	19750	0
342	20241015	141900	145050920	19750	19750	19750	19750	2
343	20241015	141800	145011420	19750	19750	19750	19750	33
344	20241015	141700	144359670	19750	19760	19760	19750	2
345	20241015	141600	144320160	19750	19750	19750	19750	0
346	20241015	141500	144320160	19750	19750	19750	19750	2
347	20241015	141400	144280660	19760	19760	19760	19760	29
348	20241015	141300	143707620	19760	19760	19760	19760	0
349	20241015	141200	143707620	19760	19760	19760	19760	2
350	20241015	141100	143668100	19770	19770	19770	19770	2
351	20241015	141000	143628560	19770	19770	19770	19760	12
352	20241015	140900	143391330	19770	19770	19770	19770	0
353	20241015	140800	143391330	19770	19760	19770	19760	4
354	20241015	140700	143312270	19760	19760	19760	19760	0
355	20241015	140600	143312270	19760	19760	19760	19760	2
356	20241015	140500	143272750	19770	19770	19770	19770	0
357	20241015	140400	143272750	19770	19770	19770	19770	1
358	20241015	140300	143252980	19770	19770	19770	19770	0
359	20241015	140200	143252980	19770	19780	19790	19770	7
360	20241015	140100	143114510	19780	19780	19790	19770	27
361	20241015	140000	142580610	19770	19770	19770	19770	2
362	20241015	135900	142541070	19770	19770	19770	19770	0
363	20241015	135800	142541070	19770	19770	19770	19770	2
364	20241015	135700	142501530	19770	19770	19770	19770	0
365	20241015	135600	142501530	19770	19780	19780	19770	5
366	20241015	135500	142402650	19780	19770	19780	19770	2
367	20241015	135400	142363100	19770	19770	19770	19770	1
368	20241015	135300	142343330	19780	19780	19780	19780	68
369	20241015	135200	140998290	19780	19780	19780	19780	42
370	20241015	135100	140167530	19780	19780	19780	19780	2
371	20241015	135000	140127970	19780	19780	19780	19780	0
372	20241015	134900	140127970	19780	19780	19780	19780	2
373	20241015	134800	140088410	19780	19780	19780	19780	0
374	20241015	134700	140088410	19780	19780	19780	19780	1
375	20241015	134600	140068630	19780	19780	19780	19780	0
376	20241015	134500	140068630	19780	19780	19780	19780	2
377	20241015	134400	140029070	19780	19780	19780	19780	0
378	20241015	134300	140029070	19780	19780	19780	19780	2
379	20241015	134200	139989510	19800	19800	19800	19800	0
380	20241015	134100	139989510	19800	19800	19800	19800	0
381	20241015	134000	139989510	19800	19800	19800	19800	0
382	20241015	133900	139989510	19800	19800	19800	19800	0
383	20241015	133800	139989510	19800	19800	19800	19800	0
384	20241015	133700	139989510	19800	19800	19800	19800	10
385	20241015	133600	139791510	19790	19790	19790	19790	0
386	20241015	133500	139791510	19790	19790	19790	19790	0
387	20241015	133400	139791510	19790	19790	19790	19790	23
388	20241015	133300	139336340	19790	19790	19790	19790	0
389	20241015	133200	139336340	19790	19790	19790	19790	21
390	20241015	133100	138920750	19790	19790	19790	19790	11
391	20241015	133000	138703060	19790	19790	19790	19790	0
392	20241015	132900	138703060	19790	19790	19790	19790	4
393	20241015	132800	138623900	19790	19790	19790	19790	1
394	20241015	132700	138604110	19790	19790	19790	19790	0
395	20241015	132600	138604110	19790	19790	19790	19790	0
396	20241015	132500	138604110	19790	19790	19790	19790	0
397	20241015	132400	138604110	19790	19790	19790	19790	0
398	20241015	132300	138604110	19790	19790	19790	19790	0
399	20241015	132200	138604110	19790	19790	19790	19790	0
400	20241015	132100	138604110	19790	19780	19790	19780	15
401	20241015	132000	138307280	19770	19770	19770	19770	1
402	20241015	131900	138287510	19770	19770	19770	19770	0
403	20241015	131800	138287510	19770	19760	19770	19760	64
404	20241015	131700	137022820	19780	19780	19780	19780	0
405	20241015	131600	137022820	19780	19780	19780	19780	0
406	20241015	131500	137022820	19780	19770	19790	19770	4
407	20241015	131400	136943690	19790	19770	19790	19770	9
408	20241015	131300	136765680	19790	19770	19790	19770	12
409	20241015	131200	136528320	19770	19770	19770	19770	0
410	20241015	131100	136528320	19770	19770	19770	19770	0
411	20241015	131000	136528320	19770	19820	19820	19770	136
412	20241015	130900	133839000	19820	19860	19890	19820	363
413	20241015	130800	126640000	19880	19870	19890	19860	14
414	20241015	130700	126361900	19870	19840	19870	19840	10
415	20241015	130600	126163270	19850	19830	19850	19830	6
416	20241015	130500	126044230	19840	19830	19840	19830	2
417	20241015	130400	126004560	19840	19840	19840	19840	0
418	20241015	130300	126004560	19840	19840	19840	19840	0
419	20241015	130200	126004560	19840	19840	19840	19840	1
420	20241015	130100	125984720	19820	19820	19820	19820	1
421	20241015	130000	125964900	19820	19820	19820	19820	0
422	20241015	125900	125964900	19820	19820	19820	19820	0
423	20241015	125800	125964900	19820	19790	19820	19790	7
424	20241015	125700	125826260	19800	19800	19800	19790	49
425	20241015	125600	124856150	19790	19790	19790	19790	6
426	20241015	125500	124737410	19780	19780	19780	19780	2
427	20241015	125400	124697850	19780	19780	19780	19780	1
428	20241015	125300	124678070	19780	19780	19780	19780	2
429	20241015	125200	124638510	19770	19770	19770	19770	0
430	20241015	125100	124638510	19770	19780	19780	19770	7
431	20241015	125000	124500060	19790	19780	19790	19780	4
432	20241015	124900	124420930	19770	19770	19770	19770	0
433	20241015	124800	124420930	19770	19770	19770	19770	0
434	20241015	124700	124420930	19770	19770	19770	19770	1
435	20241015	124600	124401160	19770	19770	19770	19770	0
436	20241015	124500	124401160	19770	19770	19770	19770	0
437	20241015	124400	124401160	19770	19770	19780	19770	5
438	20241015	124300	124302290	19760	19760	19760	19760	2
439	20241015	124200	124262770	19770	19770	19770	19770	0
440	20241015	124100	124262770	19770	19770	19770	19770	0
441	20241015	124000	124262770	19770	19770	19770	19770	0
442	20241015	123900	124262770	19770	19760	19780	19760	10
443	20241015	123800	124065110	19770	19760	19770	19760	10
444	20241015	123700	123867480	19770	19770	19770	19760	5
445	20241015	123600	123768650	19760	19760	19760	19760	0
446	20241015	123500	123768650	19760	19760	19760	19760	11
447	20241015	123400	123551290	19750	19750	19750	19750	0
448	20241015	123300	123551290	19750	19750	19750	19750	0
449	20241015	123200	123551290	19750	19750	19750	19750	0
450	20241015	123100	123551290	19750	19750	19750	19750	1
451	20241015	123000	123531540	19750	19750	19750	19750	0
452	20241015	122900	123531540	19750	19750	19750	19750	0
453	20241015	122800	123531540	19750	19750	19750	19750	0
454	20241015	122700	123531540	19750	19750	19750	19750	1
455	20241015	122600	123511790	19750	19750	19750	19750	0
456	20241015	122500	123511790	19750	19750	19750	19750	0
457	20241015	122400	123511790	19750	19750	19750	19750	10
458	20241015	122300	123314290	19750	19760	19760	19750	106
459	20241015	122200	121219740	19760	19760	19760	19760	0
460	20241015	122100	121219740	19760	19760	19760	19760	0
461	20241015	122000	121219740	19760	19760	19760	19760	0
462	20241015	121900	121219740	19760	19760	19760	19760	1
463	20241015	121800	121199980	19770	19770	19770	19770	1
464	20241015	121700	121180210	19760	19760	19760	19760	0
465	20241015	121600	121180210	19760	19770	19770	19760	2
466	20241015	121500	121140680	19760	19760	19760	19760	1
467	20241015	121400	121120920	19770	19770	19770	19770	0
468	20241015	121300	121120920	19770	19770	19770	19770	0
469	20241015	121200	121120920	19770	19770	19770	19770	10
470	20241015	121100	120923220	19760	19760	19760	19760	1
471	20241015	121000	120903460	19760	19760	19760	19760	2
472	20241015	120900	120863940	19760	19760	19760	19760	0
473	20241015	120800	120863940	19760	19760	19760	19760	0
474	20241015	120700	120863940	19760	19760	19760	19760	1
475	20241015	120600	120844180	19760	19760	19760	19760	0
476	20241015	120500	120844180	19760	19760	19760	19760	0
477	20241015	120400	120844180	19760	19760	19760	19760	5
478	20241015	120300	120745380	19750	19760	19760	19750	2
479	20241015	120200	120705870	19750	19750	19750	19750	0
480	20241015	120100	120705870	19750	19750	19750	19750	0
481	20241015	120000	120705870	19750	19750	19750	19750	4
482	20241015	115900	120626870	19760	19750	19760	19750	7
483	20241015	115800	120488600	19750	19750	19750	19750	0
484	20241015	115700	120488600	19750	19750	19750	19750	0
485	20241015	115600	120488600	19750	19750	19750	19750	1
486	20241015	115500	120468850	19770	19740	19770	19740	16
487	20241015	115400	120152660	19740	19730	19740	19730	2
488	20241015	115300	120113190	19740	19740	19740	19740	0
489	20241015	115200	120113190	19740	19740	19740	19740	0
490	20241015	115100	120113190	19740	19740	19740	19740	0
491	20241015	115000	120113190	19740	19740	19740	19740	0
492	20241015	114900	120113190	19740	19740	19740	19740	0
493	20241015	114800	120113190	19740	19740	19740	19740	0
494	20241015	114700	120113190	19740	19730	19740	19720	18
495	20241015	114600	119758200	19730	19730	19750	19730	3
496	20241015	114500	119698990	19720	19690	19730	19690	9
497	20241015	114400	119521610	19700	19710	19710	19680	4
498	20241015	114300	119442820	19680	19680	19680	19680	0
499	20241015	114200	119442820	19680	19680	19680	19680	0
500	20241015	114100	119442820	19680	19710	19710	19680	2
501	20241015	114000	119403430	19680	19680	19710	19680	8
502	20241015	113900	119245940	19680	19680	19680	19670	12
503	20241015	113800	119009790	19680	19680	19680	19680	9
504	20241015	113700	118832670	19680	19680	19680	19680	0
505	20241015	113600	118832670	19680	19680	19680	19680	0
506	20241015	113500	118832670	19680	19680	19680	19680	21
507	20241015	113400	118419390	19690	19700	19700	19690	75
508	20241015	113300	116942010	19700	19700	19700	19700	0
509	20241015	113200	116942010	19700	19700	19700	19700	0
510	20241015	113100	116942010	19700	19700	19700	19700	14
511	20241015	113000	116666210	19710	19730	19730	19710	60
512	20241015	112900	115482950	19720	19720	19720	19720	0
513	20241015	112800	115482950	19720	19720	19720	19720	0
514	20241015	112700	115482950	19720	19720	19720	19720	11
515	20241015	112600	115266030	19720	19720	19720	19720	0
516	20241015	112500	115266030	19720	19720	19720	19720	0
517	20241015	112400	115266030	19720	19720	19720	19720	0
518	20241015	112300	115266030	19720	19720	19720	19720	1
519	20241015	112200	115246310	19730	19730	19730	19730	0
520	20241015	112100	115246310	19730	19730	19730	19730	5
521	20241015	112000	115147660	19740	19740	19740	19740	0
522	20241015	111900	115147660	19740	19730	19740	19730	2
523	20241015	111800	115108190	19740	19730	19750	19730	13
524	20241015	111700	114851580	19760	19730	19760	19730	8
525	20241015	111600	114693650	19750	19750	19750	19720	7
526	20241015	111500	114555500	19730	19720	19750	19720	10
527	20241015	111400	114358140	19750	19730	19750	19710	16
528	20241015	111300	114042660	19740	19740	19740	19740	15
529	20241015	111200	113746560	19710	19720	19720	19710	3
530	20241015	111100	113687420	19710	19700	19710	19700	5
531	20241015	111000	113588880	19700	19710	19710	19700	2
532	20241015	110900	113549470	19680	19680	19680	19680	1
533	20241015	110800	113529790	19680	19670	19690	19670	16
534	20241015	110700	113215010	19680	19680	19680	19680	0
535	20241015	110600	113215010	19680	19680	19680	19680	0
536	20241015	110500	113215010	19680	19680	19680	19680	0
537	20241015	110400	113215010	19680	19680	19680	19680	1
538	20241015	110300	113195330	19670	19660	19670	19660	2
539	20241015	110200	113156000	19650	19650	19650	19650	0
540	20241015	110100	113156000	19650	19650	19650	19650	0
541	20241015	110000	113156000	19650	19650	19650	19650	29
542	20241015	105900	112586150	19650	19650	19650	19650	0
543	20241015	105800	112586150	19650	19650	19650	19650	27
544	20241015	105700	112055600	19650	19650	19650	19650	6
545	20241015	105600	111937700	19660	19650	19660	19650	5
546	20241015	105500	111839440	19650	19650	19650	19650	1
547	20241015	105400	111819790	19650	19650	19650	19650	7
548	20241015	105300	111682240	19650	19650	19650	19650	0
549	20241015	105200	111682240	19650	19650	19650	19650	0
550	20241015	105100	111682240	19650	19650	19650	19650	0
551	20241015	105000	111682240	19650	19650	19650	19650	1
552	20241015	104900	111662590	19660	19660	19660	19660	10
553	20241015	104800	111465990	19650	19670	19670	19650	14
554	20241015	104700	111190810	19670	19670	19670	19670	16
555	20241015	104600	110876090	19670	19680	19680	19670	24
556	20241015	104500	110403810	19690	19690	19690	19690	0
557	20241015	104400	110403810	19690	19690	19690	19690	0
558	20241015	104300	110403810	19690	19690	19690	19690	3
559	20241015	104200	110344740	19680	19690	19690	19680	2
560	20241015	104100	110305370	19700	19700	19700	19700	3
561	20241015	104000	110246270	19700	19740	19740	19690	16
562	20241015	103900	109930660	19730	19690	19730	19690	9
563	20241015	103800	109753210	19710	19680	19710	19680	5
564	20241015	103700	109654740	19700	19680	19740	19680	40
565	20241015	103600	108865290	19700	19680	19700	19680	2
566	20241015	103500	108825910	19700	19660	19700	19660	71
567	20241015	103400	107429450	19650	19650	19650	19650	1
568	20241015	103300	107409800	19660	19660	19660	19660	0
569	20241015	103200	107409800	19660	19660	19660	19660	2
570	20241015	103100	107370480	19660	19660	19660	19660	10
571	20241015	103000	107173880	19660	19660	19660	19660	64
572	20241015	102900	105915640	19680	19680	19680	19680	0
573	20241015	102800	105915640	19680	19680	19680	19680	0
574	20241015	102700	105915640	19680	19660	19690	19660	4
575	20241015	102600	105836920	19660	19750	19750	19650	705
576	20241015	102500	91926930	19760	19760	19760	19760	0
577	20241015	102400	91926930	19760	19760	19760	19760	7
578	20241015	102300	91788610	19760	19760	19760	19760	0
579	20241015	102200	91788610	19760	19760	19760	19760	1
580	20241015	102100	91768850	19760	19760	19760	19760	1
581	20241015	102000	91749090	19760	19760	19760	19760	27
582	20241015	101900	91215570	19760	19760	19760	19760	15
583	20241015	101800	90919170	19760	19750	19760	19750	3
584	20241015	101700	90859900	19760	19760	19760	19760	0
585	20241015	101600	90859900	19760	19760	19760	19760	0
586	20241015	101500	90859900	19760	19760	19760	19760	0
587	20241015	101400	90859900	19760	19760	19760	19760	1
588	20241015	101300	90840140	19760	19750	19760	19750	234
589	20241015	101200	86218630	19760	19760	19760	19760	38
590	20241015	101100	85467750	19760	19760	19760	19760	0
591	20241015	101000	85467750	19760	19760	19760	19760	3
592	20241015	100900	85408470	19760	19760	19760	19760	32
593	20241015	100800	84776150	19760	19760	19760	19760	21
594	20241015	100700	84361190	19760	19760	19760	19760	37
595	20241015	100600	83630070	19770	19780	19780	19760	129
596	20241015	100500	81078590	19780	19780	19780	19780	0
597	20241015	100400	81078590	19780	19780	19780	19780	3
598	20241015	100300	81019250	19790	19790	19790	19790	23
599	20241015	100200	80564080	19790	19780	19790	19780	2
600	20241015	100100	80524510	19790	19790	19790	19790	0
601	20241015	100000	80524510	19790	19790	19790	19790	2
602	20241015	095900	80484930	19790	19790	19790	19790	23
603	20241015	095800	80029760	19790	19790	19790	19790	1
604	20241015	095700	80009970	19790	19790	19790	19790	5
605	20241015	095600	79911020	19800	19800	19800	19800	0
606	20241015	095500	79911020	19800	19800	19800	19800	0
607	20241015	095400	79911020	19800	19780	19800	19780	3
608	20241015	095300	79851650	19790	19790	19790	19790	12
609	20241015	095200	79614170	19820	19810	19830	19790	13
610	20241015	095100	79356640	19790	19780	19790	19780	110
611	20241015	095000	77180810	19770	19760	19770	19760	51
612	20241015	094900	76172550	19770	19770	19770	19770	10
613	20241015	094800	75974850	19770	19760	19770	19760	13
614	20241015	094700	75717860	19770	19770	19770	19770	22
615	20241015	094600	75282920	19770	19760	19770	19760	230
616	20241015	094500	70737320	19810	19840	19840	19810	226
617	20241015	094400	66257510	19840	19860	19860	19840	177
618	20241015	094300	62742690	19860	19860	19860	19860	4
619	20241015	094200	62663250	19860	19860	19860	19860	3
620	20241015	094100	62603670	19880	19860	19880	19860	22
621	20241015	094000	62166730	19860	19880	19880	19860	3
622	20241015	093900	62107110	19860	19850	19860	19850	3
623	20241015	093800	62047540	19830	19830	19830	19830	0
624	20241015	093700	62047540	19830	19830	19830	19830	0
625	20241015	093600	62047540	19830	19830	19830	19830	0
626	20241015	093500	62047540	19830	19830	19830	19830	0
627	20241015	093400	62047540	19830	19830	19830	19830	9
628	20241015	093300	61869070	19830	19830	19830	19830	58
629	20241015	093200	60718930	19830	19840	19840	19830	44
630	20241015	093100	59846390	19890	19910	19910	19890	418
631	20241015	093000	51526410	19920	19910	19920	19910	10
632	20241015	092900	51327240	19920	19850	19920	19850	66
633	20241015	092800	50015570	19850	19850	19850	19850	5
634	20241015	092700	49916320	19850	19850	19850	19850	108
635	20241015	092600	47772520	19830	19890	19890	19830	37
636	20241015	092500	47038570	19890	19880	19910	19880	40
637	20241015	092400	46243200	19890	19850	19920	19850	31
638	20241015	092300	45627110	19830	19880	19880	19830	48
639	20241015	092200	44674620	19870	19840	19890	19830	25
640	20241015	092100	44178530	19800	19800	19800	19780	131
641	20241015	092000	41586100	19800	19930	19930	19800	775
642	20241015	091900	26166310	19930	19970	19970	19930	25
643	20241015	091800	25668020	19990	20000	20050	19990	40
644	20241015	091700	24867940	20050	19980	20050	19980	23
645	20241015	091600	24407290	20050	20050	20050	19950	128
646	20241015	091500	21852170	20050	19960	20100	19960	35
647	20241015	091400	21151130	19940	19930	19940	19930	111
648	20241015	091300	18938230	19930	19900	19930	19900	7
649	20241015	091200	18798860	19900	19940	19940	19900	88
650	20241015	091100	17045720	19930	20050	20050	19930	37
651	20241015	091000	16307250	19970	19950	20000	19950	316
652	20241015	090900	9989160	19950	19950	19950	19950	0
653	20241015	090800	9989160	19950	19970	19970	19940	47
654	20241015	090700	9050620	19970	19970	19970	19970	19
655	20241015	090600	8671190	19970	19980	19980	19970	185
656	20241015	090500	4975020	19980	19980	19980	19980	0
657	20241015	090400	4975020	19980	19980	19980	19980	0
658	20241015	090300	4975020	19980	19980	19980	19980	1
659	20241015	090200	4955040	19980	19980	19980	19980	31
660	20241015	090100	4335660	19980	19980	19980	19980	25
661	20241015	090000	3836160	19980	19980	19980	19980	192