KissMeData/290670/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210500	350007230	17620	17620	17620	17620	578
3	20241002	210400	350007230	17620	17620	17620	17620	0
4	20241002	210300	350007230	17620	17620	17620	17620	0
5	20241002	210200	350007230	17620	17620	17620	17620	0
6	20241002	210100	350007230	17620	17620	17620	17620	0
7	20241002	210000	350007230	17620	17620	17620	17620	0
8	20241002	205900	350007230	17620	17620	17620	17620	0
9	20241002	205800	350007230	17620	17620	17620	17620	0
10	20241002	205700	350007230	17620	17620	17620	17620	0
11	20241002	205600	350007230	17620	17620	17620	17620	0
12	20241002	205500	350007230	17620	17620	17620	17620	0
13	20241002	205400	350007230	17620	17620	17620	17620	0
14	20241002	205300	350007230	17620	17620	17620	17620	0
15	20241002	205200	350007230	17620	17620	17620	17620	0
16	20241002	205100	350007230	17620	17620	17620	17620	0
17	20241002	205000	350007230	17620	17620	17620	17620	0
18	20241002	204900	350007230	17620	17620	17620	17620	0
19	20241002	204800	350007230	17620	17620	17620	17620	0
20	20241002	204700	350007230	17620	17620	17620	17620	0
21	20241002	204600	350007230	17620	17620	17620	17620	0
22	20241002	204500	350007230	17620	17620	17620	17620	0
23	20241002	204400	350007230	17620	17620	17620	17620	0
24	20241002	204300	350007230	17620	17620	17620	17620	0
25	20241002	204200	350007230	17620	17620	17620	17620	0
26	20241002	204100	350007230	17620	17620	17620	17620	0
27	20241002	204000	350007230	17620	17620	17620	17620	0
28	20241002	203900	350007230	17620	17620	17620	17620	0
29	20241002	203800	350007230	17620	17620	17620	17620	0
30	20241002	203700	350007230	17620	17620	17620	17620	0
31	20241002	203600	350007230	17620	17620	17620	17620	0
32	20241002	203500	350007230	17620	17620	17620	17620	578
33	20241002	203400	350007230	17620	17620	17620	17620	0
34	20241002	203300	350007230	17620	17620	17620	17620	0
35	20241002	203200	350007230	17620	17620	17620	17620	0
36	20241002	203100	350007230	17620	17620	17620	17620	0
37	20241002	203000	350007230	17620	17620	17620	17620	0
38	20241002	202900	350007230	17620	17620	17620	17620	0
39	20241002	202800	350007230	17620	17620	17620	17620	0
40	20241002	202700	350007230	17620	17620	17620	17620	0
41	20241002	202600	350007230	17620	17620	17620	17620	0
42	20241002	202500	350007230	17620	17620	17620	17620	0
43	20241002	202400	350007230	17620	17620	17620	17620	0
44	20241002	202300	350007230	17620	17620	17620	17620	0
45	20241002	202200	350007230	17620	17620	17620	17620	0
46	20241002	202100	350007230	17620	17620	17620	17620	0
47	20241002	202000	350007230	17620	17620	17620	17620	0
48	20241002	201900	350007230	17620	17620	17620	17620	0
49	20241002	201800	350007230	17620	17620	17620	17620	0
50	20241002	201700	350007230	17620	17620	17620	17620	0
51	20241002	201600	350007230	17620	17620	17620	17620	0
52	20241002	201500	350007230	17620	17620	17620	17620	0
53	20241002	201400	350007230	17620	17620	17620	17620	0
54	20241002	201300	350007230	17620	17620	17620	17620	0
55	20241002	201200	350007230	17620	17620	17620	17620	0
56	20241002	201100	350007230	17620	17620	17620	17620	0
57	20241002	201000	350007230	17620	17620	17620	17620	0
58	20241002	200900	350007230	17620	17620	17620	17620	0
59	20241002	200800	350007230	17620	17620	17620	17620	0
60	20241002	200700	350007230	17620	17620	17620	17620	0
61	20241002	200600	350007230	17620	17620	17620	17620	0
62	20241002	200500	350007230	17620	17620	17620	17620	578
63	20241002	200400	350007230	17620	17620	17620	17620	0
64	20241002	200300	350007230	17620	17620	17620	17620	0
65	20241002	200200	350007230	17620	17620	17620	17620	0
66	20241002	200100	350007230	17620	17620	17620	17620	0
67	20241002	200000	350007230	17620	17620	17620	17620	0
68	20241002	195900	350007230	17620	17620	17620	17620	0
69	20241002	195800	350007230	17620	17620	17620	17620	0
70	20241002	195700	350007230	17620	17620	17620	17620	0
71	20241002	195600	350007230	17620	17620	17620	17620	0
72	20241002	195500	350007230	17620	17620	17620	17620	0
73	20241002	195400	350007230	17620	17620	17620	17620	0
74	20241002	195300	350007230	17620	17620	17620	17620	0
75	20241002	195200	350007230	17620	17620	17620	17620	0
76	20241002	195100	350007230	17620	17620	17620	17620	0
77	20241002	195000	350007230	17620	17620	17620	17620	0
78	20241002	194900	350007230	17620	17620	17620	17620	0
79	20241002	194800	350007230	17620	17620	17620	17620	0
80	20241002	194700	350007230	17620	17620	17620	17620	0
81	20241002	194600	350007230	17620	17620	17620	17620	0
82	20241002	194500	350007230	17620	17620	17620	17620	0
83	20241002	194400	350007230	17620	17620	17620	17620	0
84	20241002	194300	350007230	17620	17620	17620	17620	0
85	20241002	194200	350007230	17620	17620	17620	17620	0
86	20241002	194100	350007230	17620	17620	17620	17620	0
87	20241002	194000	350007230	17620	17620	17620	17620	0
88	20241002	193900	350007230	17620	17620	17620	17620	0
89	20241002	193800	350007230	17620	17620	17620	17620	0
90	20241002	193700	350007230	17620	17620	17620	17620	0
91	20241002	193600	350007230	17620	17620	17620	17620	0
92	20241002	193500	350007230	17620	17620	17620	17620	578
93	20241002	193400	350007230	17620	17620	17620	17620	0
94	20241002	193300	350007230	17620	17620	17620	17620	0
95	20241002	193200	350007230	17620	17620	17620	17620	0
96	20241002	193100	350007230	17620	17620	17620	17620	0
97	20241002	193000	350007230	17620	17620	17620	17620	0
98	20241002	192900	350007230	17620	17620	17620	17620	0
99	20241002	192800	350007230	17620	17620	17620	17620	0
100	20241002	192700	350007230	17620	17620	17620	17620	0
101	20241002	192600	350007230	17620	17620	17620	17620	0
102	20241002	192500	350007230	17620	17620	17620	17620	0
103	20241002	192400	350007230	17620	17620	17620	17620	0
104	20241002	192300	350007230	17620	17620	17620	17620	0
105	20241002	192200	350007230	17620	17620	17620	17620	0
106	20241002	192100	350007230	17620	17620	17620	17620	0
107	20241002	192000	350007230	17620	17620	17620	17620	0
108	20241002	191900	350007230	17620	17620	17620	17620	0
109	20241002	191800	350007230	17620	17620	17620	17620	0
110	20241002	191700	350007230	17620	17620	17620	17620	0
111	20241002	191600	350007230	17620	17620	17620	17620	0
112	20241002	191500	350007230	17620	17620	17620	17620	0
113	20241002	191400	350007230	17620	17620	17620	17620	0
114	20241002	191300	350007230	17620	17620	17620	17620	0
115	20241002	191200	350007230	17620	17620	17620	17620	0
116	20241002	191100	350007230	17620	17620	17620	17620	0
117	20241002	191000	350007230	17620	17620	17620	17620	0
118	20241002	190900	350007230	17620	17620	17620	17620	0
119	20241002	190800	350007230	17620	17620	17620	17620	0
120	20241002	190700	350007230	17620	17620	17620	17620	0
121	20241002	190600	350007230	17620	17620	17620	17620	0
122	20241002	190500	350007230	17620	17620	17620	17620	578
123	20241002	190400	350007230	17620	17620	17620	17620	0
124	20241002	190300	350007230	17620	17620	17620	17620	0
125	20241002	190200	350007230	17620	17620	17620	17620	0
126	20241002	190100	350007230	17620	17620	17620	17620	0
127	20241002	190000	350007230	17620	17620	17620	17620	0
128	20241002	185900	350007230	17620	17620	17620	17620	0
129	20241002	185800	350007230	17620	17620	17620	17620	0
130	20241002	185700	350007230	17620	17620	17620	17620	0
131	20241002	185600	350007230	17620	17620	17620	17620	0
132	20241002	185500	350007230	17620	17620	17620	17620	0
133	20241002	185400	350007230	17620	17620	17620	17620	0
134	20241002	185300	350007230	17620	17620	17620	17620	0
135	20241002	185200	350007230	17620	17620	17620	17620	0
136	20241002	185100	350007230	17620	17620	17620	17620	0
137	20241002	185000	350007230	17620	17620	17620	17620	0
138	20241002	184900	350007230	17620	17620	17620	17620	0
139	20241002	184800	350007230	17620	17620	17620	17620	0
140	20241002	184700	350007230	17620	17620	17620	17620	0
141	20241002	184600	350007230	17620	17620	17620	17620	0
142	20241002	184500	350007230	17620	17620	17620	17620	0
143	20241002	184400	350007230	17620	17620	17620	17620	0
144	20241002	184300	350007230	17620	17620	17620	17620	0
145	20241002	184200	350007230	17620	17620	17620	17620	0
146	20241002	184100	350007230	17620	17620	17620	17620	0
147	20241002	184000	350007230	17620	17620	17620	17620	0
148	20241002	183900	350007230	17620	17620	17620	17620	0
149	20241002	183800	350007230	17620	17620	17620	17620	0
150	20241002	183700	350007230	17620	17620	17620	17620	0
151	20241002	183600	350007230	17620	17620	17620	17620	0
152	20241002	183500	350007230	17620	17620	17620	17620	578
153	20241002	183400	350007230	17620	17620	17620	17620	0
154	20241002	183300	350007230	17620	17620	17620	17620	0
155	20241002	183200	350007230	17620	17620	17620	17620	0
156	20241002	183100	350007230	17620	17620	17620	17620	0
157	20241002	183000	350007230	17620	17620	17620	17620	0
158	20241002	182900	350007230	17620	17620	17620	17620	0
159	20241002	182800	350007230	17620	17620	17620	17620	0
160	20241002	182700	350007230	17620	17620	17620	17620	0
161	20241002	182600	350007230	17620	17620	17620	17620	0
162	20241002	182500	350007230	17620	17620	17620	17620	0
163	20241002	182400	350007230	17620	17620	17620	17620	0
164	20241002	182300	350007230	17620	17620	17620	17620	0
165	20241002	182200	350007230	17620	17620	17620	17620	0
166	20241002	182100	350007230	17620	17620	17620	17620	0
167	20241002	182000	350007230	17620	17620	17620	17620	0
168	20241002	181900	350007230	17620	17620	17620	17620	0
169	20241002	181800	350007230	17620	17620	17620	17620	0
170	20241002	181700	350007230	17620	17620	17620	17620	0
171	20241002	181600	350007230	17620	17620	17620	17620	0
172	20241002	181500	350007230	17620	17620	17620	17620	0
173	20241002	181400	350007230	17620	17620	17620	17620	0
174	20241002	181300	350007230	17620	17620	17620	17620	0
175	20241002	181200	350007230	17620	17620	17620	17620	0
176	20241002	181100	350007230	17620	17620	17620	17620	0
177	20241002	181000	350007230	17620	17620	17620	17620	0
178	20241002	180900	350007230	17620	17620	17620	17620	0
179	20241002	180800	350007230	17620	17620	17620	17620	0
180	20241002	180700	350007230	17620	17620	17620	17620	0
181	20241002	180600	350007230	17620	17620	17620	17620	0
182	20241002	180500	350007230	17620	17620	17620	17620	578
183	20241002	180400	350007230	17620	17620	17620	17620	0
184	20241002	180300	350007230	17620	17620	17620	17620	0
185	20241002	180200	350007230	17620	17620	17620	17620	0
186	20241002	180100	350007230	17620	17620	17620	17620	0
187	20241002	180000	350007230	17620	17620	17620	17620	0
188	20241002	175900	350007230	17620	17620	17620	17620	0
189	20241002	175800	350007230	17620	17620	17620	17620	0
190	20241002	175700	350007230	17620	17620	17620	17620	0
191	20241002	175600	350007230	17620	17620	17620	17620	0
192	20241002	175500	350007230	17620	17620	17620	17620	0
193	20241002	175400	350007230	17620	17620	17620	17620	0
194	20241002	175300	350007230	17620	17620	17620	17620	0
195	20241002	175200	350007230	17620	17620	17620	17620	0
196	20241002	175100	350007230	17620	17620	17620	17620	0
197	20241002	175000	350007230	17620	17620	17620	17620	0
198	20241002	174900	350007230	17620	17620	17620	17620	0
199	20241002	174800	350007230	17620	17620	17620	17620	0
200	20241002	174700	350007230	17620	17620	17620	17620	0
201	20241002	174600	350007230	17620	17620	17620	17620	0
202	20241002	174500	350007230	17620	17620	17620	17620	0
203	20241002	174400	350007230	17620	17620	17620	17620	0
204	20241002	174300	350007230	17620	17620	17620	17620	0
205	20241002	174200	350007230	17620	17620	17620	17620	0
206	20241002	174100	350007230	17620	17620	17620	17620	0
207	20241002	174000	350007230	17620	17620	17620	17620	0
208	20241002	173900	350007230	17620	17620	17620	17620	0
209	20241002	173800	350007230	17620	17620	17620	17620	0
210	20241002	173700	350007230	17620	17620	17620	17620	0
211	20241002	173600	350007230	17620	17620	17620	17620	0
212	20241002	173500	350007230	17620	17620	17620	17620	578
213	20241002	173400	350007230	17620	17620	17620	17620	0
214	20241002	173300	350007230	17620	17620	17620	17620	0
215	20241002	173200	350007230	17620	17620	17620	17620	0
216	20241002	173100	350007230	17620	17620	17620	17620	0
217	20241002	173000	350007230	17620	17620	17620	17620	0
218	20241002	172900	350007230	17620	17620	17620	17620	0
219	20241002	172800	350007230	17620	17620	17620	17620	0
220	20241002	172700	350007230	17620	17620	17620	17620	0
221	20241002	172600	350007230	17620	17620	17620	17620	0
222	20241002	172500	350007230	17620	17620	17620	17620	0
223	20241002	172400	350007230	17620	17620	17620	17620	0
224	20241002	172300	350007230	17620	17620	17620	17620	0
225	20241002	172200	350007230	17620	17620	17620	17620	0
226	20241002	172100	350007230	17620	17620	17620	17620	0
227	20241002	172000	350007230	17620	17620	17620	17620	0
228	20241002	171900	350007230	17620	17620	17620	17620	0
229	20241002	171800	350007230	17620	17620	17620	17620	0
230	20241002	171700	350007230	17620	17620	17620	17620	0
231	20241002	171600	350007230	17620	17620	17620	17620	0
232	20241002	171500	350007230	17620	17620	17620	17620	0
233	20241002	171400	350007230	17620	17620	17620	17620	0
234	20241002	171300	350007230	17620	17620	17620	17620	0
235	20241002	171200	350007230	17620	17620	17620	17620	0
236	20241002	171100	350007230	17620	17620	17620	17620	0
237	20241002	171000	350007230	17620	17620	17620	17620	0
238	20241002	170900	350007230	17620	17620	17620	17620	0
239	20241002	170800	350007230	17620	17620	17620	17620	0
240	20241002	170700	350007230	17620	17620	17620	17620	0
241	20241002	170600	350007230	17620	17620	17620	17620	0
242	20241002	170500	350007230	17620	17620	17620	17620	578
243	20241002	170400	350007230	17620	17620	17620	17620	0
244	20241002	170300	350007230	17620	17620	17620	17620	0
245	20241002	170200	350007230	17620	17620	17620	17620	0
246	20241002	170100	350007230	17620	17620	17620	17620	0
247	20241002	170000	350007230	17620	17620	17620	17620	0
248	20241002	165900	350007230	17620	17620	17620	17620	0
249	20241002	165800	350007230	17620	17620	17620	17620	0
250	20241002	165700	350007230	17620	17620	17620	17620	0
251	20241002	165600	350007230	17620	17620	17620	17620	0
252	20241002	165500	350007230	17620	17620	17620	17620	0
253	20241002	165400	350007230	17620	17620	17620	17620	0
254	20241002	165300	350007230	17620	17620	17620	17620	0
255	20241002	165200	350007230	17620	17620	17620	17620	0
256	20241002	165100	350007230	17620	17620	17620	17620	0
257	20241002	165000	350007230	17620	17620	17620	17620	0
258	20241002	164900	350007230	17620	17620	17620	17620	0
259	20241002	164800	350007230	17620	17620	17620	17620	0
260	20241002	164700	350007230	17620	17620	17620	17620	0
261	20241002	164600	350007230	17620	17620	17620	17620	0
262	20241002	164500	350007230	17620	17620	17620	17620	0
263	20241002	164400	350007230	17620	17620	17620	17620	0
264	20241002	164300	350007230	17620	17620	17620	17620	0
265	20241002	164200	350007230	17620	17620	17620	17620	0
266	20241002	164100	350007230	17620	17620	17620	17620	0
267	20241002	164000	350007230	17620	17620	17620	17620	0
268	20241002	163900	350007230	17620	17620	17620	17620	0
269	20241002	163800	350007230	17620	17620	17620	17620	0
270	20241002	163700	350007230	17620	17620	17620	17620	0
271	20241002	163600	350007230	17620	17620	17620	17620	0
272	20241002	163500	350007230	17620	17620	17620	17620	578
273	20241002	163400	350007230	17620	17620	17620	17620	0
274	20241002	163300	350007230	17620	17620	17620	17620	0
275	20241002	163200	350007230	17620	17620	17620	17620	0
276	20241002	163100	350007230	17620	17620	17620	17620	0
277	20241002	163000	350007230	17620	17620	17620	17620	0
278	20241002	162900	350007230	17620	17620	17620	17620	0
279	20241002	162800	350007230	17620	17620	17620	17620	0
280	20241002	162700	350007230	17620	17620	17620	17620	0
281	20241002	162600	350007230	17620	17620	17620	17620	0
282	20241002	162500	350007230	17620	17620	17620	17620	0
283	20241002	162400	350007230	17620	17620	17620	17620	0
284	20241002	162300	350007230	17620	17620	17620	17620	0
285	20241002	162200	350007230	17620	17620	17620	17620	0
286	20241002	162100	350007230	17620	17620	17620	17620	0
287	20241002	162000	350007230	17620	17620	17620	17620	0
288	20241002	161900	350007230	17620	17620	17620	17620	0
289	20241002	161800	350007230	17620	17620	17620	17620	0
290	20241002	161700	350007230	17620	17620	17620	17620	0
291	20241002	161600	350007230	17620	17620	17620	17620	0
292	20241002	161500	350007230	17620	17620	17620	17620	0
293	20241002	161400	350007230	17620	17620	17620	17620	0
294	20241002	161300	350007230	17620	17620	17620	17620	0
295	20241002	161200	350007230	17620	17620	17620	17620	0
296	20241002	161100	350007230	17620	17620	17620	17620	0
297	20241002	161000	350007230	17620	17620	17620	17620	0
298	20241002	160900	350007230	17620	17620	17620	17620	0
299	20241002	160800	350007230	17620	17620	17620	17620	0
300	20241002	160700	350007230	17620	17620	17620	17620	0
301	20241002	160600	350007230	17620	17620	17620	17620	0
302	20241002	160500	350007230	17620	17620	17620	17620	578
303	20241002	160400	350007230	17620	17620	17620	17620	0
304	20241002	160300	350007230	17620	17620	17620	17620	0
305	20241002	160200	350007230	17620	17620	17620	17620	0
306	20241002	160100	350007230	17620	17620	17620	17620	0
307	20241002	160000	350007230	17620	17620	17620	17620	0
308	20241002	155900	350007230	17620	17620	17620	17620	0
309	20241002	155800	350007230	17620	17620	17620	17620	0
310	20241002	155700	350007230	17620	17620	17620	17620	0
311	20241002	155600	350007230	17620	17620	17620	17620	0
312	20241002	155500	350007230	17620	17620	17620	17620	0
313	20241002	155400	350007230	17620	17620	17620	17620	0
314	20241002	155300	350007230	17620	17620	17620	17620	0
315	20241002	155200	350007230	17620	17620	17620	17620	0
316	20241002	155100	350007230	17620	17620	17620	17620	0
317	20241002	155000	350007230	17620	17620	17620	17620	0
318	20241002	154900	350007230	17620	17620	17620	17620	0
319	20241002	154800	350007230	17620	17620	17620	17620	0
320	20241002	154700	350007230	17620	17620	17620	17620	0
321	20241002	154600	350007230	17620	17620	17620	17620	0
322	20241002	154500	350007230	17620	17620	17620	17620	0
323	20241002	154400	350007230	17620	17620	17620	17620	0
324	20241002	154300	350007230	17620	17620	17620	17620	0
325	20241002	154200	350007230	17620	17620	17620	17620	0
326	20241002	154100	350007230	17620	17620	17620	17620	0
327	20241002	154000	350007230	17620	17620	17620	17620	0
328	20241002	153900	350007230	17620	17620	17620	17620	0
329	20241002	153800	350007230	17620	17620	17620	17620	0
330	20241002	153700	350007230	17620	17620	17620	17620	0
331	20241002	153600	350007230	17620	17620	17620	17620	0
332	20241002	153500	350007230	17620	17620	17620	17620	578
333	20241002	153400	350007230	17620	17620	17620	17620	0
334	20241002	153300	350007230	17620	17620	17620	17620	0
335	20241002	153200	350007230	17620	17620	17620	17620	0
336	20241002	153100	350007230	17620	17620	17620	17620	0
337	20241002	153000	350007230	17620	17620	17620	17620	578
338	20241002	152900	339822870	17780	17780	17780	17780	0
339	20241002	152800	339822870	17780	17780	17780	17780	0
340	20241002	152700	339822870	17780	17780	17780	17780	0
341	20241002	152600	339822870	17780	17780	17780	17780	0
342	20241002	152500	339822870	17780	17780	17780	17780	0
343	20241002	152400	339822870	17780	17780	17780	17780	0
344	20241002	152300	339822870	17780	17780	17780	17780	0
345	20241002	152200	339822870	17780	17780	17780	17780	0
346	20241002	152100	339822870	17780	17780	17780	17780	0
347	20241002	152000	339822870	17780	17780	17780	17780	0
348	20241002	151900	339822870	17780	17780	17780	17780	11
349	20241002	151800	339627290	17790	17780	17790	17780	65
350	20241002	151700	338471480	17790	17740	17790	17740	235
351	20241002	151600	334297290	17790	17790	17790	17790	0
352	20241002	151500	334297290	17790	17790	17790	17790	0
353	20241002	151400	334297290	17790	17680	17790	17680	20
354	20241002	151300	333943280	17700	17700	17700	17700	0
355	20241002	151200	333943280	17700	17650	17700	17590	36
356	20241002	151100	333309160	17700	17700	17700	17700	0
357	20241002	151000	333309160	17700	17600	17700	17600	2
358	20241002	150900	333273860	17600	17600	17600	17600	0
359	20241002	150800	333273860	17600	17600	17600	17600	0
360	20241002	150700	333273860	17600	17650	17650	17600	133
361	20241002	150600	330926660	17670	17670	17670	17670	7
362	20241002	150500	330802970	17670	17670	17670	17670	8
363	20241002	150400	330661610	17770	17770	17770	17770	0
364	20241002	150300	330661610	17770	17770	17770	17770	0
365	20241002	150200	330661610	17770	17770	17770	17770	0
366	20241002	150100	330661610	17770	17660	17770	17660	3
367	20241002	150000	330608520	17650	17650	17650	17650	75
368	20241002	145900	329284770	17650	17650	17650	17650	1
369	20241002	145800	329267120	17650	17650	17650	17650	0
370	20241002	145700	329267120	17650	17600	17650	17600	212
371	20241002	145600	325535870	17600	17670	17670	17600	128
372	20241002	145500	323275820	17680	17680	17680	17680	22
373	20241002	145400	322886860	17680	17680	17680	17680	1
374	20241002	145300	322869180	17690	17710	17710	17690	370
375	20241002	145200	316318230	17710	17710	17710	17710	53
376	20241002	145100	315379600	17730	17730	17730	17730	1
377	20241002	145000	315361870	17730	17730	17730	17730	0
378	20241002	144900	315361870	17730	17730	17730	17730	5
379	20241002	144800	315273220	17730	17730	17730	17730	0
380	20241002	144700	315273220	17730	17730	17730	17730	46
381	20241002	144600	314457640	17730	17730	17730	17730	0
382	20241002	144500	314457640	17730	17760	17760	17710	1020
383	20241002	144400	296377640	17770	17770	17770	17770	0
384	20241002	144300	296377640	17770	17770	17770	17770	0
385	20241002	144200	296377640	17770	17770	17770	17770	13
386	20241002	144100	296146630	17770	17770	17770	17750	373
387	20241002	144000	289522600	17770	17770	17770	17770	0
388	20241002	143900	289522600	17770	17770	17770	17770	1
389	20241002	143800	289504830	17780	17780	17780	17780	2
390	20241002	143700	289469270	17790	17800	17800	17790	65
391	20241002	143600	288312820	17800	17800	17800	17800	0
392	20241002	143500	288312820	17800	17800	17800	17800	0
393	20241002	143400	288312820	17800	17800	17800	17800	1
394	20241002	143300	288295020	17800	17800	17800	17800	10
395	20241002	143200	288117020	17800	17800	17800	17800	0
396	20241002	143100	288117020	17800	17800	17800	17800	0
397	20241002	143000	288117020	17800	17800	17800	17800	0
398	20241002	142900	288117020	17800	17800	17800	17800	0
399	20241002	142800	288117020	17800	17800	17800	17800	0
400	20241002	142700	288117020	17800	17880	17880	17800	63
401	20241002	142600	286995220	17880	17880	17880	17880	0
402	20241002	142500	286995220	17880	17880	17880	17880	0
403	20241002	142400	286995220	17880	17880	17880	17880	7
404	20241002	142300	286870060	17880	17870	17880	17870	29
405	20241002	142200	286351750	17820	17820	17820	17820	0
406	20241002	142100	286351750	17820	17820	17820	17820	0
407	20241002	142000	286351750	17820	17820	17820	17820	1
408	20241002	141900	286333930	17790	17790	17790	17790	0
409	20241002	141800	286333930	17790	17790	17790	17790	0
410	20241002	141700	286333930	17790	17790	17790	17790	200
411	20241002	141600	282775930	17790	17790	17790	17790	0
412	20241002	141500	282775930	17790	17810	17810	17790	101
413	20241002	141400	280979120	17870	17870	17870	17870	0
414	20241002	141300	280979120	17870	17870	17870	17870	0
415	20241002	141200	280979120	17870	17870	17870	17870	0
416	20241002	141100	280979120	17870	17870	17870	17870	0
417	20241002	141000	280979120	17870	17870	17870	17870	0
418	20241002	140900	280979120	17870	17870	17870	17870	0
419	20241002	140800	280979120	17870	17820	17880	17820	7
420	20241002	140700	280854220	17820	17820	17820	17820	10
421	20241002	140600	280676020	17820	17820	17820	17820	0
422	20241002	140500	280676020	17820	17820	17820	17820	0
423	20241002	140400	280676020	17820	17820	17820	17820	0
424	20241002	140300	280676020	17820	17820	17820	17820	0
425	20241002	140200	280676020	17820	17820	17820	17820	0
426	20241002	140100	280676020	17820	17820	17820	17820	0
427	20241002	140000	280676020	17820	17820	17820	17820	0
428	20241002	135900	280676020	17820	17820	17820	17820	0
429	20241002	135800	280676020	17820	17820	17820	17820	0
430	20241002	135700	280676020	17820	17820	17820	17820	0
431	20241002	135600	280676020	17820	17820	17820	17820	0
432	20241002	135500	280676020	17820	17820	17820	17820	0
433	20241002	135400	280676020	17820	17820	17820	17820	0
434	20241002	135300	280676020	17820	17820	17820	17820	0
435	20241002	135200	280676020	17820	17820	17820	17820	1
436	20241002	135100	280658200	17770	17770	17770	17770	0
437	20241002	135000	280658200	17770	17770	17770	17770	0
438	20241002	134900	280658200	17770	17770	17770	17770	15
439	20241002	134800	280391650	17770	17770	17770	17770	1
440	20241002	134700	280373880	17770	17770	17770	17770	1
441	20241002	134600	280356110	17770	17770	17770	17770	31
442	20241002	134500	279805240	17770	17770	17770	17770	20
443	20241002	134400	279449840	17770	17770	17770	17770	11
444	20241002	134300	279254370	17770	17770	17770	17770	1
445	20241002	134200	279236600	17750	17750	17750	17750	0
446	20241002	134100	279236600	17750	17750	17750	17750	0
447	20241002	134000	279236600	17750	17750	17750	17750	5
448	20241002	133900	279147850	17750	17760	17760	17750	13
449	20241002	133800	278917020	17760	17760	17760	17760	0
450	20241002	133700	278917020	17760	17760	17760	17760	1
451	20241002	133600	278899260	17800	17800	17800	17800	12
452	20241002	133500	278685660	17800	17800	17800	17800	0
453	20241002	133400	278685660	17800	17810	17810	17800	183
454	20241002	133300	275428250	17860	17860	17860	17860	15
455	20241002	133200	275160350	17860	17860	17860	17860	1
456	20241002	133100	275142490	17860	17860	17860	17860	1
457	20241002	133000	275124630	17800	17800	17800	17800	18
458	20241002	132900	274804230	17800	17800	17800	17800	0
459	20241002	132800	274804230	17800	17800	17800	17800	35
460	20241002	132700	274181230	17800	17800	17800	17800	1
461	20241002	132600	274163430	17800	17800	17800	17800	0
462	20241002	132500	274163430	17800	17840	17840	17800	51
463	20241002	132400	273253750	17800	17840	17840	17800	259
464	20241002	132300	268639780	17820	17820	17820	17820	0
465	20241002	132200	268639780	17820	17900	17900	17820	2
466	20241002	132100	268604060	17820	17900	17900	17820	148
467	20241002	132000	265959740	17810	17850	17850	17810	6
468	20241002	131900	265852680	17810	17810	17810	17810	0
469	20241002	131800	265852680	17810	17810	17810	17810	0
470	20241002	131700	265852680	17810	17810	17810	17810	0
471	20241002	131600	265852680	17810	17810	17810	17810	1
472	20241002	131500	265834870	17800	17800	17800	17800	0
473	20241002	131400	265834870	17800	17800	17800	17800	0
474	20241002	131300	265834870	17800	17800	17800	17800	0
475	20241002	131200	265834870	17800	17900	17900	17800	2
476	20241002	131100	265799170	17800	17830	17830	17800	19
477	20241002	131000	265460430	17800	17830	17830	17800	11
478	20241002	130900	265264330	17830	17830	17830	17830	72
479	20241002	130800	263980570	17890	17890	17890	17890	0
480	20241002	130700	263980570	17890	17890	17890	17890	0
481	20241002	130600	263980570	17890	17890	17890	17890	0
482	20241002	130500	263980570	17890	17890	17890	17890	0
483	20241002	130400	263980570	17890	17890	17890	17890	0
484	20241002	130300	263980570	17890	17890	17890	17890	69
485	20241002	130200	262746160	17890	17830	17890	17830	8
486	20241002	130100	262603100	17890	17890	17890	17890	0
487	20241002	130000	262603100	17890	17890	17890	17890	0
488	20241002	125900	262603100	17890	17880	17890	17880	35
489	20241002	125800	261977070	17830	17830	17830	17830	108
490	20241002	125700	260051430	17830	17830	17830	17830	0
491	20241002	125600	260051430	17830	17880	17880	17830	15
492	20241002	125500	259783730	17830	17830	17830	17830	170
493	20241002	125400	256752630	17830	17830	17830	17830	0
494	20241002	125300	256752630	17830	17830	17830	17830	15
495	20241002	125200	256485180	17830	17830	17830	17830	0
496	20241002	125100	256485180	17830	17830	17830	17830	7
497	20241002	125000	256360370	17830	17830	17830	17830	0
498	20241002	124900	256360370	17830	17830	17830	17830	0
499	20241002	124800	256360370	17830	17830	17830	17830	0
500	20241002	124700	256360370	17830	17830	17830	17830	1
501	20241002	124600	256342540	17780	17780	17780	17780	0
502	20241002	124500	256342540	17780	17780	17780	17780	190
503	20241002	124400	252964340	17780	17780	17780	17780	0
504	20241002	124300	252964340	17780	17780	17780	17780	0
505	20241002	124200	252964340	17780	17780	17780	17780	0
506	20241002	124100	252964340	17780	17780	17780	17780	0
507	20241002	124000	252964340	17780	17780	17780	17780	0
508	20241002	123900	252964340	17780	17780	17780	17780	0
509	20241002	123800	252964340	17780	17780	17780	17780	0
510	20241002	123700	252964340	17780	17780	17780	17780	0
511	20241002	123600	252964340	17780	17780	17780	17780	0
512	20241002	123500	252964340	17780	17780	17780	17780	0
513	20241002	123400	252964340	17780	17780	17780	17780	0
514	20241002	123300	252964340	17780	17780	17780	17780	0
515	20241002	123200	252964340	17780	17780	17780	17780	2
516	20241002	123100	252928780	17780	17780	17780	17780	0
517	20241002	123000	252928780	17780	17780	17780	17780	0
518	20241002	122900	252928780	17780	17780	17780	17780	0
519	20241002	122800	252928780	17780	17780	17780	17780	0
520	20241002	122700	252928780	17780	17780	17780	17780	0
521	20241002	122600	252928780	17780	17780	17780	17780	0
522	20241002	122500	252928780	17780	17780	17780	17780	0
523	20241002	122400	252928780	17780	17780	17780	17780	2
524	20241002	122300	252893220	17760	17760	17760	17760	0
525	20241002	122200	252893220	17760	17760	17760	17760	0
526	20241002	122100	252893220	17760	17760	17760	17760	1
527	20241002	122000	252875460	17760	17760	17760	17760	0
528	20241002	121900	252875460	17760	17760	17760	17760	0
529	20241002	121800	252875460	17760	17760	17760	17760	0
530	20241002	121700	252875460	17760	17760	17760	17760	0
531	20241002	121600	252875460	17760	17760	17760	17760	0
532	20241002	121500	252875460	17760	17760	17760	17760	0
533	20241002	121400	252875460	17760	17760	17760	17760	0
534	20241002	121300	252875460	17760	17760	17760	17760	0
535	20241002	121200	252875460	17760	17760	17760	17760	0
536	20241002	121100	252875460	17760	17760	17760	17760	44
537	20241002	121000	252094020	17760	17760	17760	17760	0
538	20241002	120900	252094020	17760	17760	17760	17760	0
539	20241002	120800	252094020	17760	17760	17760	17760	0
540	20241002	120700	252094020	17760	17760	17760	17760	0
541	20241002	120600	252094020	17760	17830	17830	17760	2
542	20241002	120500	252058430	17780	17780	17780	17780	2
543	20241002	120400	252022870	17760	17760	17760	17760	0
544	20241002	120300	252022870	17760	17760	17760	17760	0
545	20241002	120200	252022870	17760	17760	17760	17760	0
546	20241002	120100	252022870	17760	17760	17760	17760	0
547	20241002	120000	252022870	17760	17760	17760	17760	0
548	20241002	115900	252022870	17760	17760	17760	17760	0
549	20241002	115800	252022870	17760	17760	17760	17760	0
550	20241002	115700	252022870	17760	17760	17760	17760	0
551	20241002	115600	252022870	17760	17760	17760	17760	0
552	20241002	115500	252022870	17760	17760	17760	17760	1
553	20241002	115400	252005110	17780	17780	17780	17780	0
554	20241002	115300	252005110	17780	17780	17780	17780	2
555	20241002	115200	251969550	17760	17760	17760	17760	0
556	20241002	115100	251969550	17760	17760	17760	17760	10
557	20241002	115000	251791950	17760	17760	17760	17760	34
558	20241002	114900	251188110	17760	17760	17760	17760	5
559	20241002	114800	251099310	17760	17760	17760	17760	0
560	20241002	114700	251099310	17760	17760	17760	17760	0
561	20241002	114600	251099310	17760	17760	17760	17760	1
562	20241002	114500	251081550	17710	17710	17710	17710	0
563	20241002	114400	251081550	17710	17710	17710	17710	0
564	20241002	114300	251081550	17710	17710	17710	17710	0
565	20241002	114200	251081550	17710	17710	17710	17710	0
566	20241002	114100	251081550	17710	17710	17710	17700	97
567	20241002	114000	249364590	17720	17780	17780	17720	196
568	20241002	113900	245889010	17790	17790	17790	17790	0
569	20241002	113800	245889010	17790	17790	17790	17790	0
570	20241002	113700	245889010	17790	17790	17790	17790	0
571	20241002	113600	245889010	17790	17790	17790	17790	27
572	20241002	113500	245408680	17790	17790	17790	17790	100
573	20241002	113400	243629680	17790	17790	17790	17790	0
574	20241002	113300	243629680	17790	17790	17790	17790	0
575	20241002	113200	243629680	17790	17800	17890	17790	101
576	20241002	113100	241826050	17800	17790	17800	17790	276
577	20241002	113000	236914420	17790	17790	17790	17790	1
578	20241002	112900	236896630	17790	17790	17790	17790	0
579	20241002	112800	236896630	17790	17780	17790	17780	88
580	20241002	112700	235331500	17750	17750	17750	17750	2
581	20241002	112600	235296000	17730	17730	17730	17730	0
582	20241002	112500	235296000	17730	17730	17730	17730	0
583	20241002	112400	235296000	17730	17730	17730	17730	0
584	20241002	112300	235296000	17730	17730	17730	17730	0
585	20241002	112200	235296000	17730	17730	17730	17730	94
586	20241002	112100	233629380	17750	17750	17750	17750	0
587	20241002	112000	233629380	17750	17750	17750	17750	38
588	20241002	111900	232954880	17750	17750	17750	17750	20
589	20241002	111800	232599880	17750	17750	17750	17750	0
590	20241002	111700	232599880	17750	17750	17750	17750	0
591	20241002	111600	232599880	17750	17750	17750	17750	0
592	20241002	111500	232599880	17750	17750	17750	17750	0
593	20241002	111400	232599880	17750	17750	17750	17750	0
594	20241002	111300	232599880	17750	17740	17780	17740	25
595	20241002	111200	232155690	17740	17740	17740	17740	9
596	20241002	111100	231996030	17740	17740	17740	17740	1
597	20241002	111000	231978290	17660	17660	17660	17660	0
598	20241002	110900	231978290	17660	17660	17660	17660	0
599	20241002	110800	231978290	17660	17660	17660	17660	0
600	20241002	110700	231978290	17660	17660	17660	17660	576
601	20241002	110600	221806130	17750	17750	17750	17750	1
602	20241002	110500	221788380	17750	17750	17750	17750	0
603	20241002	110400	221788380	17750	17710	17750	17710	3
604	20241002	110300	221735210	17690	17690	17690	17690	199
605	20241002	110200	218214900	17670	17670	17670	17670	20
606	20241002	110100	217861500	17680	17680	17680	17680	0
607	20241002	110000	217861500	17680	17640	17680	17640	57
608	20241002	105900	216855420	17560	17560	17560	17560	10
609	20241002	105800	216679820	17520	17520	17520	17520	0
610	20241002	105700	216679820	17520	17520	17520	17520	0
611	20241002	105600	216679820	17520	17520	17520	17520	0
612	20241002	105500	216679820	17520	17520	17520	17520	1
613	20241002	105400	216662300	17520	17520	17520	17520	2
614	20241002	105300	216627260	17520	17520	17520	17520	0
615	20241002	105200	216627260	17520	17630	17630	17520	500
616	20241002	105100	207841520	17630	17560	17630	17520	424
617	20241002	105000	200403100	17580	17580	17580	17580	125
618	20241002	104900	198205600	17630	17630	17630	17630	2
619	20241002	104800	198170340	17630	17630	17630	17630	54
620	20241002	104700	197218320	17630	17680	17680	17630	203
621	20241002	104600	193639380	17680	17680	17680	17680	1
622	20241002	104500	193621700	17680	17680	17680	17680	0
623	20241002	104400	193621700	17680	17680	17680	17680	0
624	20241002	104300	193621700	17680	17680	17680	17680	9
625	20241002	104200	193462580	17650	17650	17650	17650	39
626	20241002	104100	192774230	17680	17680	17680	17680	0
627	20241002	104000	192774230	17680	17680	17680	17680	100
628	20241002	103900	191006230	17660	17650	17660	17650	164
629	20241002	103800	188110830	17650	17650	17650	17650	0
630	20241002	103700	188110830	17650	17650	17650	17650	0
631	20241002	103600	188110830	17650	17650	17650	17650	0
632	20241002	103500	188110830	17650	17650	17650	17650	0
633	20241002	103400	188110830	17650	17650	17650	17650	0
634	20241002	103300	188110830	17650	17650	17650	17650	0
635	20241002	103200	188110830	17650	17650	17650	17650	1
636	20241002	103100	188093180	17580	17580	17580	17580	1
637	20241002	103000	188075600	17660	17620	17660	17620	31
638	20241002	102900	187528580	17580	17580	17580	17580	4
639	20241002	102800	187458260	17580	17580	17580	17580	38
640	20241002	102700	186790220	17580	17550	17580	17550	544
641	20241002	102600	177238960	17520	17490	17520	17490	293
642	20241002	102500	172108060	17470	17470	17470	17470	1
643	20241002	102400	172090590	17470	17470	17470	17470	0
644	20241002	102300	172090590	17470	17470	17470	17470	0
645	20241002	102200	172090590	17470	17480	17480	17470	79
646	20241002	102100	170710080	17490	17490	17490	17490	17
647	20241002	102000	170412750	17490	17530	17530	17490	203
648	20241002	101900	166856210	17550	17550	17550	17550	0
649	20241002	101800	166856210	17550	17550	17550	17550	5
650	20241002	101700	166768460	17560	17560	17560	17560	0
651	20241002	101600	166768460	17560	17560	17560	17560	103
652	20241002	101500	164959780	17550	17550	17550	17550	0
653	20241002	101400	164959780	17550	17550	17550	17550	8
654	20241002	101300	164819380	17550	17550	17550	17550	5
655	20241002	101200	164731630	17480	17450	17480	17450	2103
656	20241002	101100	127980150	17450	17450	17450	17450	0
657	20241002	101000	127980150	17450	17450	17450	17450	28
658	20241002	100900	127491550	17280	17280	17280	17280	0
659	20241002	100800	127491550	17280	17280	17280	17280	0
660	20241002	100700	127491550	17280	17280	17280	17280	0
661	20241002	100600	127491550	17280	17280	17280	17280	0
662	20241002	100500	127491550	17280	17280	17280	17280	0
663	20241002	100400	127491550	17280	17350	17350	17280	428
664	20241002	100300	120084120	17450	17450	17450	17450	0
665	20241002	100200	120084120	17450	17450	17450	17450	0
666	20241002	100100	120084120	17450	17450	17450	17450	1
667	20241002	100000	120066670	17400	17400	17400	17400	2
668	20241002	095900	120031870	17300	17300	17300	17300	0
669	20241002	095800	120031870	17300	17300	17300	17300	0
670	20241002	095700	120031870	17300	17300	17300	17300	726
671	20241002	095600	107472070	17290	17300	17300	17290	234
672	20241002	095500	103424470	17310	17310	17310	17310	150
673	20241002	095400	100827970	17310	17310	17310	17310	5
674	20241002	095300	100741420	17310	17310	17310	17310	0
675	20241002	095200	100741420	17310	17310	17310	17310	23
676	20241002	095100	100343290	17370	17380	17390	17370	52
677	20241002	095000	99440010	17390	17460	17460	17390	3
678	20241002	094900	99387770	17470	17470	17470	17470	0
679	20241002	094800	99387770	17470	17460	17470	17460	6
680	20241002	094700	99282960	17470	17470	17470	17470	0
681	20241002	094600	99282960	17470	17460	17470	17410	18
682	20241002	094500	98968760	17370	17360	17370	17360	237
683	20241002	094400	94852440	17360	17290	17360	17290	81
684	20241002	094300	93451880	17290	17290	17290	17290	0
685	20241002	094200	93451880	17290	17290	17290	17290	20
686	20241002	094100	93106080	17290	17290	17290	17290	94
687	20241002	094000	91480820	17300	17300	17300	17300	113
688	20241002	093900	89525920	17300	17300	17300	17300	2
689	20241002	093800	89491320	17330	17310	17330	17310	35
690	20241002	093700	88884880	17310	17310	17310	17310	0
691	20241002	093600	88884880	17310	17310	17310	17310	13
692	20241002	093500	88659850	17310	17310	17310	17310	0
693	20241002	093400	88659850	17310	17310	17310	17310	0
694	20241002	093300	88659850	17310	17310	17310	17310	2
695	20241002	093200	88625230	17280	17280	17280	17280	0
696	20241002	093100	88625230	17280	17280	17280	17280	60
697	20241002	093000	87588430	17280	17280	17280	17280	0
698	20241002	092900	87588430	17280	17280	17280	17280	55
699	20241002	092800	86638030	17270	17270	17270	17270	41
700	20241002	092700	85929960	17270	17270	17270	17270	8
701	20241002	092600	85791800	17270	17270	17270	17270	10
702	20241002	092500	85619100	17270	17270	17270	17270	164
703	20241002	092400	82786820	17270	17270	17270	17270	0
704	20241002	092300	82786820	17270	17300	17300	17270	254
705	20241002	092200	78393730	17300	17310	17320	17300	177
706	20241002	092100	75330780	17320	17320	17320	17320	14
707	20241002	092000	75088300	17330	17340	17340	17330	232
708	20241002	091900	71066740	17330	17330	17330	17330	0
709	20241002	091800	71066740	17330	17330	17330	17330	0
710	20241002	091700	71066740	17330	17330	17330	17330	0
711	20241002	091600	71066740	17330	17470	17470	17330	80
712	20241002	091500	69678710	17470	17470	17480	17470	301
713	20241002	091400	64420230	17470	17370	17470	17370	112
714	20241002	091300	62468990	17370	17340	17370	17340	62
715	20241002	091200	61393050	17290	17290	17290	17290	79
716	20241002	091100	60027140	17270	17290	17290	17270	65
717	20241002	091000	58903530	17290	17310	17330	17290	1279
718	20241002	090900	36773920	17320	17330	17330	17320	508
719	20241002	090800	27971770	17330	17330	17330	17330	0
720	20241002	090700	27971770	17330	17330	17330	17330	38
721	20241002	090600	27313230	17320	17320	17320	17320	4
722	20241002	090500	27243950	17320	17320	17320	17320	22
723	20241002	090400	26862910	17320	17350	17350	17300	240
724	20241002	090300	22710180	17570	17570	17570	17570	2
725	20241002	090200	22675040	17580	17580	17580	17580	2
726	20241002	090100	22639880	17310	17360	17500	17310	685
727	20241002	090000	10770190	17650	17360	17680	17360	620