KissMeData/138610/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202500	1192346570	16990	16990	16990	16990	236
3	20241004	202400	1192346570	16990	16990	16990	16990	0
4	20241004	202300	1192346570	16990	16990	16990	16990	0
5	20241004	202200	1192346570	16990	16990	16990	16990	0
6	20241004	202100	1192346570	16990	16990	16990	16990	0
7	20241004	202000	1192346570	16990	16990	16990	16990	0
8	20241004	201900	1192346570	16990	16990	16990	16990	0
9	20241004	201800	1192346570	16990	16990	16990	16990	0
10	20241004	201700	1192346570	16990	16990	16990	16990	0
11	20241004	201600	1192346570	16990	16990	16990	16990	0
12	20241004	201500	1192346570	16990	16990	16990	16990	0
13	20241004	201400	1192346570	16990	16990	16990	16990	0
14	20241004	201300	1192346570	16990	16990	16990	16990	0
15	20241004	201200	1192346570	16990	16990	16990	16990	0
16	20241004	201100	1192346570	16990	16990	16990	16990	0
17	20241004	201000	1192346570	16990	16990	16990	16990	0
18	20241004	200900	1192346570	16990	16990	16990	16990	0
19	20241004	200800	1192346570	16990	16990	16990	16990	0
20	20241004	200700	1192346570	16990	16990	16990	16990	0
21	20241004	200600	1192346570	16990	16990	16990	16990	0
22	20241004	200500	1192346570	16990	16990	16990	16990	0
23	20241004	200400	1192346570	16990	16990	16990	16990	0
24	20241004	200300	1192346570	16990	16990	16990	16990	0
25	20241004	200200	1192346570	16990	16990	16990	16990	0
26	20241004	200100	1192346570	16990	16990	16990	16990	0
27	20241004	200000	1192346570	16990	16990	16990	16990	0
28	20241004	195900	1192346570	16990	16990	16990	16990	0
29	20241004	195800	1192346570	16990	16990	16990	16990	0
30	20241004	195700	1192346570	16990	16990	16990	16990	0
31	20241004	195600	1192346570	16990	16990	16990	16990	0
32	20241004	195500	1192346570	16990	16990	16990	16990	236
33	20241004	195400	1192346570	16990	16990	16990	16990	0
34	20241004	195300	1192346570	16990	16990	16990	16990	0
35	20241004	195200	1192346570	16990	16990	16990	16990	0
36	20241004	195100	1192346570	16990	16990	16990	16990	0
37	20241004	195000	1192346570	16990	16990	16990	16990	0
38	20241004	194900	1192346570	16990	16990	16990	16990	0
39	20241004	194800	1192346570	16990	16990	16990	16990	0
40	20241004	194700	1192346570	16990	16990	16990	16990	0
41	20241004	194600	1192346570	16990	16990	16990	16990	0
42	20241004	194500	1192346570	16990	16990	16990	16990	0
43	20241004	194400	1192346570	16990	16990	16990	16990	0
44	20241004	194300	1192346570	16990	16990	16990	16990	0
45	20241004	194200	1192346570	16990	16990	16990	16990	0
46	20241004	194100	1192346570	16990	16990	16990	16990	0
47	20241004	194000	1192346570	16990	16990	16990	16990	0
48	20241004	193900	1192346570	16990	16990	16990	16990	0
49	20241004	193800	1192346570	16990	16990	16990	16990	0
50	20241004	193700	1192346570	16990	16990	16990	16990	0
51	20241004	193600	1192346570	16990	16990	16990	16990	0
52	20241004	193500	1192346570	16990	16990	16990	16990	0
53	20241004	193400	1192346570	16990	16990	16990	16990	0
54	20241004	193300	1192346570	16990	16990	16990	16990	0
55	20241004	193200	1192346570	16990	16990	16990	16990	0
56	20241004	193100	1192346570	16990	16990	16990	16990	0
57	20241004	193000	1192346570	16990	16990	16990	16990	0
58	20241004	192900	1192346570	16990	16990	16990	16990	0
59	20241004	192800	1192346570	16990	16990	16990	16990	0
60	20241004	192700	1192346570	16990	16990	16990	16990	0
61	20241004	192600	1192346570	16990	16990	16990	16990	0
62	20241004	192500	1192346570	16990	16990	16990	16990	236
63	20241004	192400	1192346570	16990	16990	16990	16990	0
64	20241004	192300	1192346570	16990	16990	16990	16990	0
65	20241004	192200	1192346570	16990	16990	16990	16990	0
66	20241004	192100	1192346570	16990	16990	16990	16990	0
67	20241004	192000	1192346570	16990	16990	16990	16990	0
68	20241004	191900	1192346570	16990	16990	16990	16990	0
69	20241004	191800	1192346570	16990	16990	16990	16990	0
70	20241004	191700	1192346570	16990	16990	16990	16990	0
71	20241004	191600	1192346570	16990	16990	16990	16990	0
72	20241004	191500	1192346570	16990	16990	16990	16990	0
73	20241004	191400	1192346570	16990	16990	16990	16990	0
74	20241004	191300	1192346570	16990	16990	16990	16990	0
75	20241004	191200	1192346570	16990	16990	16990	16990	0
76	20241004	191100	1192346570	16990	16990	16990	16990	0
77	20241004	191000	1192346570	16990	16990	16990	16990	0
78	20241004	190900	1192346570	16990	16990	16990	16990	0
79	20241004	190800	1192346570	16990	16990	16990	16990	0
80	20241004	190700	1192346570	16990	16990	16990	16990	0
81	20241004	190600	1192346570	16990	16990	16990	16990	0
82	20241004	190500	1192346570	16990	16990	16990	16990	0
83	20241004	190400	1192346570	16990	16990	16990	16990	0
84	20241004	190300	1192346570	16990	16990	16990	16990	0
85	20241004	190200	1192346570	16990	16990	16990	16990	0
86	20241004	190100	1192346570	16990	16990	16990	16990	0
87	20241004	190000	1192346570	16990	16990	16990	16990	0
88	20241004	185900	1192346570	16990	16990	16990	16990	0
89	20241004	185800	1192346570	16990	16990	16990	16990	0
90	20241004	185700	1192346570	16990	16990	16990	16990	0
91	20241004	185600	1192346570	16990	16990	16990	16990	0
92	20241004	185500	1192346570	16990	16990	16990	16990	236
93	20241004	185400	1192346570	16990	16990	16990	16990	0
94	20241004	185300	1192346570	16990	16990	16990	16990	0
95	20241004	185200	1192346570	16990	16990	16990	16990	0
96	20241004	185100	1192346570	16990	16990	16990	16990	0
97	20241004	185000	1192346570	16990	16990	16990	16990	0
98	20241004	184900	1192346570	16990	16990	16990	16990	0
99	20241004	184800	1192346570	16990	16990	16990	16990	0
100	20241004	184700	1192346570	16990	16990	16990	16990	0
101	20241004	184600	1192346570	16990	16990	16990	16990	0
102	20241004	184500	1192346570	16990	16990	16990	16990	0
103	20241004	184400	1192346570	16990	16990	16990	16990	0
104	20241004	184300	1192346570	16990	16990	16990	16990	0
105	20241004	184200	1192346570	16990	16990	16990	16990	0
106	20241004	184100	1192346570	16990	16990	16990	16990	0
107	20241004	184000	1192346570	16990	16990	16990	16990	0
108	20241004	183900	1192346570	16990	16990	16990	16990	0
109	20241004	183800	1192346570	16990	16990	16990	16990	0
110	20241004	183700	1192346570	16990	16990	16990	16990	0
111	20241004	183600	1192346570	16990	16990	16990	16990	0
112	20241004	183500	1192346570	16990	16990	16990	16990	0
113	20241004	183400	1192346570	16990	16990	16990	16990	0
114	20241004	183300	1192346570	16990	16990	16990	16990	0
115	20241004	183200	1192346570	16990	16990	16990	16990	0
116	20241004	183100	1192346570	16990	16990	16990	16990	0
117	20241004	183000	1192346570	16990	16990	16990	16990	0
118	20241004	182900	1192346570	16990	16990	16990	16990	0
119	20241004	182800	1192346570	16990	16990	16990	16990	0
120	20241004	182700	1192346570	16990	16990	16990	16990	0
121	20241004	182600	1192346570	16990	16990	16990	16990	0
122	20241004	182500	1192346570	16990	16990	16990	16990	236
123	20241004	182400	1192346570	16990	16990	16990	16990	0
124	20241004	182300	1192346570	16990	16990	16990	16990	0
125	20241004	182200	1192346570	16990	16990	16990	16990	0
126	20241004	182100	1192346570	16990	16990	16990	16990	0
127	20241004	182000	1192346570	16990	16990	16990	16990	0
128	20241004	181900	1192346570	16990	16990	16990	16990	0
129	20241004	181800	1192346570	16990	16990	16990	16990	0
130	20241004	181700	1192346570	16990	16990	16990	16990	0
131	20241004	181600	1192346570	16990	16990	16990	16990	0
132	20241004	181500	1192346570	16990	16990	16990	16990	0
133	20241004	181400	1192346570	16990	16990	16990	16990	0
134	20241004	181300	1192346570	16990	16990	16990	16990	0
135	20241004	181200	1192346570	16990	16990	16990	16990	0
136	20241004	181100	1192346570	16990	16990	16990	16990	0
137	20241004	181000	1192346570	16990	16990	16990	16990	0
138	20241004	180900	1192346570	16990	16990	16990	16990	0
139	20241004	180800	1192346570	16990	16990	16990	16990	0
140	20241004	180700	1192346570	16990	16990	16990	16990	0
141	20241004	180600	1192346570	16990	16990	16990	16990	0
142	20241004	180500	1192346570	16990	16990	16990	16990	0
143	20241004	180400	1192346570	16990	16990	16990	16990	0
144	20241004	180300	1192346570	16990	16990	16990	16990	0
145	20241004	180200	1192346570	16990	16990	16990	16990	0
146	20241004	180100	1192346570	16990	16990	16990	16990	0
147	20241004	180000	1192346570	16990	16990	16990	16990	0
148	20241004	175900	1192346570	16990	16990	16990	16990	0
149	20241004	175800	1192346570	16990	16990	16990	16990	0
150	20241004	175700	1192346570	16990	16990	16990	16990	0
151	20241004	175600	1192346570	16990	16990	16990	16990	0
152	20241004	175500	1192346570	16990	16990	16990	16990	236
153	20241004	175400	1192346570	16990	16990	16990	16990	0
154	20241004	175300	1192346570	16990	16990	16990	16990	0
155	20241004	175200	1192346570	16990	16990	16990	16990	0
156	20241004	175100	1192346570	16990	16990	16990	16990	0
157	20241004	175000	1192346570	16990	16990	16990	16990	0
158	20241004	174900	1192346570	16990	16990	16990	16990	0
159	20241004	174800	1192346570	16990	16990	16990	16990	0
160	20241004	174700	1192346570	16990	16990	16990	16990	0
161	20241004	174600	1192346570	16990	16990	16990	16990	0
162	20241004	174500	1192346570	16990	16990	16990	16990	0
163	20241004	174400	1192346570	16990	16990	16990	16990	0
164	20241004	174300	1192346570	16990	16990	16990	16990	0
165	20241004	174200	1192346570	16990	16990	16990	16990	0
166	20241004	174100	1192346570	16990	16990	16990	16990	0
167	20241004	174000	1192346570	16990	16990	16990	16990	0
168	20241004	173900	1192346570	16990	16990	16990	16990	0
169	20241004	173800	1192346570	16990	16990	16990	16990	0
170	20241004	173700	1192346570	16990	16990	16990	16990	0
171	20241004	173600	1192346570	16990	16990	16990	16990	0
172	20241004	173500	1192346570	16990	16990	16990	16990	0
173	20241004	173400	1192346570	16990	16990	16990	16990	0
174	20241004	173300	1192346570	16990	16990	16990	16990	0
175	20241004	173200	1192346570	16990	16990	16990	16990	0
176	20241004	173100	1192346570	16990	16990	16990	16990	0
177	20241004	173000	1192346570	16990	16990	16990	16990	0
178	20241004	172900	1192346570	16990	16990	16990	16990	0
179	20241004	172800	1192346570	16990	16990	16990	16990	0
180	20241004	172700	1192346570	16990	16990	16990	16990	0
181	20241004	172600	1192346570	16990	16990	16990	16990	0
182	20241004	172500	1192346570	16990	16990	16990	16990	236
183	20241004	172400	1192346570	16990	16990	16990	16990	0
184	20241004	172300	1192346570	16990	16990	16990	16990	0
185	20241004	172200	1192346570	16990	16990	16990	16990	0
186	20241004	172100	1192346570	16990	16990	16990	16990	0
187	20241004	172000	1192346570	16990	16990	16990	16990	0
188	20241004	171900	1192346570	16990	16990	16990	16990	0
189	20241004	171800	1192346570	16990	16990	16990	16990	0
190	20241004	171700	1192346570	16990	16990	16990	16990	0
191	20241004	171600	1192346570	16990	16990	16990	16990	0
192	20241004	171500	1192346570	16990	16990	16990	16990	0
193	20241004	171400	1192346570	16990	16990	16990	16990	0
194	20241004	171300	1192346570	16990	16990	16990	16990	0
195	20241004	171200	1192346570	16990	16990	16990	16990	0
196	20241004	171100	1192346570	16990	16990	16990	16990	0
197	20241004	171000	1192346570	16990	16990	16990	16990	0
198	20241004	170900	1192346570	16990	16990	16990	16990	0
199	20241004	170800	1192346570	16990	16990	16990	16990	0
200	20241004	170700	1192346570	16990	16990	16990	16990	0
201	20241004	170600	1192346570	16990	16990	16990	16990	0
202	20241004	170500	1192346570	16990	16990	16990	16990	0
203	20241004	170400	1192346570	16990	16990	16990	16990	0
204	20241004	170300	1192346570	16990	16990	16990	16990	0
205	20241004	170200	1192346570	16990	16990	16990	16990	0
206	20241004	170100	1192346570	16990	16990	16990	16990	0
207	20241004	170000	1192346570	16990	16990	16990	16990	0
208	20241004	165900	1192346570	16990	16990	16990	16990	0
209	20241004	165800	1192346570	16990	16990	16990	16990	0
210	20241004	165700	1192346570	16990	16990	16990	16990	0
211	20241004	165600	1192346570	16990	16990	16990	16990	0
212	20241004	165500	1192346570	16990	16990	16990	16990	236
213	20241004	165400	1192346570	16990	16990	16990	16990	0
214	20241004	165300	1192346570	16990	16990	16990	16990	0
215	20241004	165200	1192346570	16990	16990	16990	16990	0
216	20241004	165100	1192346570	16990	16990	16990	16990	0
217	20241004	165000	1192346570	16990	16990	16990	16990	0
218	20241004	164900	1192346570	16990	16990	16990	16990	0
219	20241004	164800	1192346570	16990	16990	16990	16990	0
220	20241004	164700	1192346570	16990	16990	16990	16990	0
221	20241004	164600	1192346570	16990	16990	16990	16990	0
222	20241004	164500	1192346570	16990	16990	16990	16990	0
223	20241004	164400	1192346570	16990	16990	16990	16990	0
224	20241004	164300	1192346570	16990	16990	16990	16990	0
225	20241004	164200	1192346570	16990	16990	16990	16990	0
226	20241004	164100	1192346570	16990	16990	16990	16990	0
227	20241004	164000	1192346570	16990	16990	16990	16990	0
228	20241004	163900	1192346570	16990	16990	16990	16990	0
229	20241004	163800	1192346570	16990	16990	16990	16990	0
230	20241004	163700	1192346570	16990	16990	16990	16990	0
231	20241004	163600	1192346570	16990	16990	16990	16990	0
232	20241004	163500	1192346570	16990	16990	16990	16990	0
233	20241004	163400	1192346570	16990	16990	16990	16990	0
234	20241004	163300	1192346570	16990	16990	16990	16990	0
235	20241004	163200	1192346570	16990	16990	16990	16990	0
236	20241004	163100	1192346570	16990	16990	16990	16990	0
237	20241004	163000	1192346570	16990	16990	16990	16990	0
238	20241004	162900	1192346570	16990	16990	16990	16990	0
239	20241004	162800	1192346570	16990	16990	16990	16990	0
240	20241004	162700	1192346570	16990	16990	16990	16990	0
241	20241004	162600	1192346570	16990	16990	16990	16990	0
242	20241004	162500	1192346570	16990	16990	16990	16990	236
243	20241004	162400	1192346570	16990	16990	16990	16990	0
244	20241004	162300	1192346570	16990	16990	16990	16990	0
245	20241004	162200	1192346570	16990	16990	16990	16990	0
246	20241004	162100	1192346570	16990	16990	16990	16990	0
247	20241004	162000	1192346570	16990	16990	16990	16990	0
248	20241004	161900	1192346570	16990	16990	16990	16990	0
249	20241004	161800	1192346570	16990	16990	16990	16990	0
250	20241004	161700	1192346570	16990	16990	16990	16990	0
251	20241004	161600	1192346570	16990	16990	16990	16990	0
252	20241004	161500	1192346570	16990	16990	16990	16990	0
253	20241004	161400	1192346570	16990	16990	16990	16990	0
254	20241004	161300	1192346570	16990	16990	16990	16990	0
255	20241004	161200	1192346570	16990	16990	16990	16990	0
256	20241004	161100	1192346570	16990	16990	16990	16990	0
257	20241004	161000	1192346570	16990	16990	16990	16990	0
258	20241004	160900	1192346570	16990	16990	16990	16990	0
259	20241004	160800	1192346570	16990	16990	16990	16990	0
260	20241004	160700	1192346570	16990	16990	16990	16990	0
261	20241004	160600	1192346570	16990	16990	16990	16990	0
262	20241004	160500	1192346570	16990	16990	16990	16990	0
263	20241004	160400	1192346570	16990	16990	16990	16990	0
264	20241004	160300	1192346570	16990	16990	16990	16990	0
265	20241004	160200	1192346570	16990	16990	16990	16990	0
266	20241004	160100	1192346570	16990	16990	16990	16990	0
267	20241004	160000	1192346570	16990	16990	16990	16990	0
268	20241004	155900	1192346570	16990	16990	16990	16990	0
269	20241004	155800	1192346570	16990	16990	16990	16990	0
270	20241004	155700	1192346570	16990	16990	16990	16990	0
271	20241004	155600	1192346570	16990	16990	16990	16990	0
272	20241004	155500	1192346570	16990	16990	16990	16990	236
273	20241004	155400	1192346570	16990	16990	16990	16990	0
274	20241004	155300	1192346570	16990	16990	16990	16990	0
275	20241004	155200	1192346570	16990	16990	16990	16990	0
276	20241004	155100	1192346570	16990	16990	16990	16990	0
277	20241004	155000	1192346570	16990	16990	16990	16990	0
278	20241004	154900	1192346570	16990	16990	16990	16990	0
279	20241004	154800	1192346570	16990	16990	16990	16990	0
280	20241004	154700	1192346570	16990	16990	16990	16990	0
281	20241004	154600	1192346570	16990	16990	16990	16990	0
282	20241004	154500	1192346570	16990	16990	16990	16990	0
283	20241004	154400	1192346570	16990	16990	16990	16990	0
284	20241004	154300	1192346570	16990	16990	16990	16990	0
285	20241004	154200	1192346570	16990	16990	16990	16990	0
286	20241004	154100	1192346570	16990	16990	16990	16990	0
287	20241004	154000	1192346570	16990	16990	16990	16990	0
288	20241004	153900	1192346570	16990	16990	16990	16990	0
289	20241004	153800	1192346570	16990	16990	16990	16990	0
290	20241004	153700	1192346570	16990	16990	16990	16990	0
291	20241004	153600	1192346570	16990	16990	16990	16990	0
292	20241004	153500	1192346570	16990	16990	16990	16990	0
293	20241004	153400	1192346570	16990	16990	16990	16990	0
294	20241004	153300	1192346570	16990	16990	16990	16990	0
295	20241004	153200	1192346570	16990	16990	16990	16990	0
296	20241004	153100	1192346570	16990	16990	16990	16990	0
297	20241004	153000	1192346570	16990	16990	16990	16990	236
298	20241004	152900	1188336930	17000	17000	17000	17000	0
299	20241004	152800	1188336930	17000	17000	17000	17000	0
300	20241004	152700	1188336930	17000	17000	17000	17000	0
301	20241004	152600	1188336930	17000	17000	17000	17000	0
302	20241004	152500	1188336930	17000	17000	17000	17000	0
303	20241004	152400	1188336930	17000	17000	17000	17000	0
304	20241004	152300	1188336930	17000	17000	17000	17000	0
305	20241004	152200	1188336930	17000	17000	17000	17000	0
306	20241004	152100	1188336930	17000	17000	17000	17000	0
307	20241004	152000	1188336930	17000	17000	17000	17000	0
308	20241004	151900	1188336930	17000	16920	17000	16920	750
309	20241004	151800	1175607580	16910	16910	16910	16910	30
310	20241004	151700	1175100280	16900	16900	16900	16900	1
311	20241004	151600	1175083380	16900	16910	16910	16900	35
312	20241004	151500	1174491580	16900	16900	16900	16900	0
313	20241004	151400	1174491580	16900	16900	16900	16900	11
314	20241004	151300	1174305680	16900	16900	16900	16900	5
315	20241004	151200	1174221180	16900	16900	16900	16900	56
316	20241004	151100	1173274780	16900	16900	16900	16900	5
317	20241004	151000	1173190280	16900	16900	16900	16900	27
318	20241004	150900	1172733980	16900	16900	16900	16900	44
319	20241004	150800	1171990380	16900	16910	16910	16900	266
320	20241004	150700	1167493370	16910	16910	16910	16910	0
321	20241004	150600	1167493370	16910	16910	16910	16910	10
322	20241004	150500	1167324270	16910	16910	16910	16910	5
323	20241004	150400	1167239720	16910	16910	16910	16910	0
324	20241004	150300	1167239720	16910	16910	16910	16910	10
325	20241004	150200	1167070620	16910	16910	16910	16910	10
326	20241004	150100	1166901520	16940	16940	16940	16940	0
327	20241004	150000	1166901520	16940	16940	16940	16940	0
328	20241004	145900	1166901520	16940	16940	16940	16940	30
329	20241004	145800	1166393320	16910	16930	16930	16910	10
330	20241004	145700	1166224200	16930	16930	16930	16930	0
331	20241004	145600	1166224200	16930	16910	16930	16910	109
332	20241004	145500	1164380950	16910	16910	16910	16910	0
333	20241004	145400	1164380950	16910	16910	16910	16910	0
334	20241004	145300	1164380950	16910	16910	16910	16910	6
335	20241004	145200	1164279490	16910	16910	16910	16910	0
336	20241004	145100	1164279490	16910	16910	16910	16910	0
337	20241004	145000	1164279490	16910	16910	16910	16910	1
338	20241004	144900	1164262580	16920	16920	16920	16920	148
339	20241004	144800	1161758420	16910	16910	16910	16910	109
340	20241004	144700	1159915230	16920	16910	16920	16910	134
341	20241004	144600	1157648350	16910	16920	16920	16910	141
342	20241004	144500	1155263840	16920	16920	16920	16910	306
343	20241004	144400	1150088760	16920	16940	16940	16920	170
344	20241004	144300	1147211270	16940	16940	16940	16940	0
345	20241004	144200	1147211270	16940	16940	16940	16940	5
346	20241004	144100	1147126570	16950	16950	16950	16950	2
347	20241004	144000	1147092670	16960	16960	16960	16960	1
348	20241004	143900	1147075710	16970	16970	16970	16970	56
349	20241004	143800	1146125390	16980	16980	16980	16980	1
350	20241004	143700	1146108410	16970	16970	16970	16970	0
351	20241004	143600	1146108410	16970	16970	16970	16970	46
352	20241004	143500	1145327790	16970	16960	16970	16960	10
353	20241004	143400	1145158120	16950	16950	16950	16950	0
354	20241004	143300	1145158120	16950	16950	16950	16950	0
355	20241004	143200	1145158120	16950	16950	16950	16950	0
356	20241004	143100	1145158120	16950	16950	16950	16950	18
357	20241004	143000	1144853020	16940	16950	16950	16940	27
358	20241004	142900	1144395630	16940	16940	16940	16940	55
359	20241004	142800	1143463930	16950	16950	16950	16950	0
360	20241004	142700	1143463930	16950	16950	16950	16950	1
361	20241004	142600	1143446980	16940	16940	16940	16940	300
362	20241004	142500	1138364980	16940	16940	16940	16940	0
363	20241004	142400	1138364980	16940	16940	16940	16940	5
364	20241004	142300	1138280280	16960	16960	16960	16960	0
365	20241004	142200	1138280280	16960	16960	16960	16960	76
366	20241004	142100	1136991320	16940	16940	16940	16940	50
367	20241004	142000	1136144320	16950	16950	16950	16950	43
368	20241004	141900	1135415470	16950	16950	16950	16950	22
369	20241004	141800	1135042570	16950	16950	16950	16950	79
370	20241004	141700	1133703520	16950	16950	16950	16950	28
371	20241004	141600	1133228920	16950	16950	16950	16950	42
372	20241004	141500	1132517020	16950	16950	16950	16950	0
373	20241004	141400	1132517020	16950	16950	16950	16950	16
374	20241004	141300	1132245820	16950	16960	16960	16950	5
375	20241004	141200	1132161060	16960	16960	16960	16960	1
376	20241004	141100	1132144100	16960	16960	16960	16960	0
377	20241004	141000	1132144100	16960	16960	16960	16960	5
378	20241004	140900	1132059300	16960	16960	16960	16960	0
379	20241004	140800	1132059300	16960	16960	16960	16960	10
380	20241004	140700	1131889700	16960	16960	16960	16960	5
381	20241004	140600	1131804900	16970	16970	16970	16970	0
382	20241004	140500	1131804900	16970	16970	16970	16970	24
383	20241004	140400	1131397620	16970	16970	16970	16970	210
384	20241004	140300	1127833920	16970	16970	16970	16970	64
385	20241004	140200	1126747840	16970	16970	16980	16970	81
386	20241004	140100	1125373260	16980	16970	16980	16970	17
387	20241004	140000	1125084690	16970	16970	16970	16970	5
388	20241004	135900	1124999840	16970	16970	16970	16970	26
389	20241004	135800	1124558620	16970	16970	16970	16970	4
390	20241004	135700	1124490740	16970	16970	16970	16970	16
391	20241004	135600	1124219220	16970	16970	16970	16970	93
392	20241004	135500	1122641010	16970	16990	17000	16970	511
393	20241004	135400	1113964270	17000	17000	17000	16990	37
394	20241004	135300	1113335610	16990	16990	16990	16990	5
395	20241004	135200	1113250660	17000	17000	17000	17000	1
396	20241004	135100	1113233660	17010	17010	17010	17010	0
397	20241004	135000	1113233660	17010	17000	17010	17000	2
398	20241004	134900	1113199650	17010	17010	17010	17010	0
399	20241004	134800	1113199650	17010	17010	17010	17010	1
400	20241004	134700	1113182640	17000	16990	17000	16990	178
401	20241004	134600	1110157140	17000	17000	17000	17000	83
402	20241004	134500	1108746140	17010	17010	17010	17010	0
403	20241004	134400	1108746140	17010	17000	17010	17000	35
404	20241004	134300	1108151130	17000	16980	17000	16980	394
405	20241004	134200	1101455410	16990	16990	16990	16990	1
406	20241004	134100	1101438420	17000	16960	17000	16960	47
407	20241004	134000	1100641230	16970	16960	16970	16960	35
408	20241004	133900	1100047610	16970	16970	16970	16970	23
409	20241004	133800	1099657300	17000	17000	17000	17000	0
410	20241004	133700	1099657300	17000	17000	17000	17000	0
411	20241004	133600	1099657300	17000	17000	17000	17000	52
412	20241004	133500	1098773300	17000	17000	17000	17000	0
413	20241004	133400	1098773300	17000	17000	17000	17000	295
414	20241004	133300	1093758300	17000	17000	17000	17000	46
415	20241004	133200	1092976300	17010	17010	17010	17010	0
416	20241004	133100	1092976300	17010	17010	17010	17010	0
417	20241004	133000	1092976300	17010	17010	17010	17010	28
418	20241004	132900	1092500020	17000	17000	17000	17000	0
419	20241004	132800	1092500020	17000	17000	17000	17000	1
420	20241004	132700	1092483020	17020	17010	17020	17010	34
421	20241004	132600	1091904590	17020	17020	17020	17020	30
422	20241004	132500	1091393990	17010	17010	17010	17010	5
423	20241004	132400	1091308940	17010	17030	17030	17010	52
424	20241004	132300	1090423410	17040	17050	17060	17040	3
425	20241004	132200	1090372260	17060	17060	17060	17050	3
426	20241004	132100	1090321090	17050	17050	17050	17050	214
427	20241004	132000	1086672390	17040	17040	17040	17040	97
428	20241004	131900	1085019510	17040	17040	17040	17040	10
429	20241004	131800	1084849110	17040	17030	17040	17030	65
430	20241004	131700	1083741610	17030	17020	17030	17020	278
431	20241004	131600	1079009030	17020	17020	17020	17020	1
432	20241004	131500	1078992010	17000	16980	17000	16980	106
433	20241004	131400	1077190100	17000	16960	17000	16960	300
434	20241004	131300	1072092350	16950	16940	16950	16940	44
435	20241004	131200	1071346610	16940	16940	16940	16940	0
436	20241004	131100	1071346610	16940	16940	16940	16940	0
437	20241004	131000	1071346610	16940	16940	16940	16940	5
438	20241004	130900	1071261910	16960	16960	16960	16960	0
439	20241004	130800	1071261910	16960	16960	16960	16960	0
440	20241004	130700	1071261910	16960	16960	16960	16960	3
441	20241004	130600	1071211030	16970	16970	16970	16970	0
442	20241004	130500	1071211030	16970	16970	16970	16970	0
443	20241004	130400	1071211030	16970	16970	16970	16970	0
444	20241004	130300	1071211030	16970	16970	16970	16970	10
445	20241004	130200	1071041330	16970	16970	16970	16970	0
446	20241004	130100	1071041330	16970	16970	16980	16970	60
447	20241004	130000	1070022800	16970	16960	16970	16960	177
448	20241004	125900	1067020730	16960	16960	16960	16960	20
449	20241004	125800	1066681530	16960	16960	16960	16960	10
450	20241004	125700	1066511930	16960	16960	16960	16960	0
451	20241004	125600	1066511930	16960	16940	16960	16940	8
452	20241004	125500	1066376350	16980	16980	16980	16980	0
453	20241004	125400	1066376350	16980	16980	16980	16980	0
454	20241004	125300	1066376350	16980	16960	16980	16960	8
455	20241004	125200	1066240640	16940	16940	16940	16940	9
456	20241004	125100	1066088180	16980	16940	16980	16940	9
457	20241004	125000	1065935650	16940	16940	16940	16940	65
458	20241004	124900	1064834550	16970	16970	16970	16970	0
459	20241004	124800	1064834550	16970	16970	16970	16970	0
460	20241004	124700	1064834550	16970	16970	16970	16970	0
461	20241004	124600	1064834550	16970	16970	16970	16970	0
462	20241004	124500	1064834550	16970	16970	16970	16970	2
463	20241004	124400	1064800610	16960	16960	16960	16960	0
464	20241004	124300	1064800610	16960	16960	16960	16960	0
465	20241004	124200	1064800610	16960	17000	17000	16960	16
466	20241004	124100	1064528650	16980	16940	16980	16940	137
467	20241004	124000	1062205720	16940	16940	16940	16940	3
468	20241004	123900	1062154900	16950	16950	16950	16950	0
469	20241004	123800	1062154900	16950	16940	16950	16930	407
470	20241004	123700	1055259670	16940	16940	16940	16940	0
471	20241004	123600	1055259670	16940	16940	16940	16940	0
472	20241004	123500	1055259670	16940	16940	16940	16940	0
473	20241004	123400	1055259670	16940	16940	16940	16940	0
474	20241004	123300	1055259670	16940	16940	16940	16940	42
475	20241004	123200	1054548190	16910	16920	16920	16910	193
476	20241004	123100	1051283860	16910	16910	16910	16910	0
477	20241004	123000	1051283860	16910	16910	16910	16910	30
478	20241004	122900	1050776560	16940	16940	16940	16940	1
479	20241004	122800	1050759620	16950	16940	16950	16940	2
480	20241004	122700	1050725730	16950	16910	16950	16910	195
481	20241004	122600	1047427650	16930	16930	16930	16930	38
482	20241004	122500	1046784310	16900	16900	16900	16900	54
483	20241004	122400	1045871710	16940	16950	16950	16940	101
484	20241004	122300	1044160760	16970	16970	16970	16970	1
485	20241004	122200	1044143790	16980	16970	16980	16970	299
486	20241004	122100	1039066780	16940	16950	16950	16910	234
487	20241004	122000	1035105520	16950	16950	16950	16950	26
488	20241004	121900	1034664820	16980	16950	16980	16950	27
489	20241004	121800	1034207050	16950	16950	16950	16950	100
490	20241004	121700	1032512050	16950	16950	16950	16950	5
491	20241004	121600	1032427300	16960	16960	16960	16960	0
492	20241004	121500	1032427300	16960	16980	16980	16960	297
493	20241004	121400	1027387170	16980	16980	16980	16980	25
494	20241004	121300	1026962670	16980	16990	16990	16980	348
495	20241004	121200	1021050680	16990	16990	16990	16990	5
496	20241004	121100	1020965730	16990	16990	16990	16990	0
497	20241004	121000	1020965730	16990	16990	16990	16990	25
498	20241004	120900	1020540980	16990	16990	16990	16990	6
499	20241004	120800	1020439040	16990	16990	16990	16990	5
500	20241004	120700	1020354090	16990	16990	16990	16990	0
501	20241004	120600	1020354090	16990	16990	16990	16990	11
502	20241004	120500	1020167200	17010	17010	17010	17010	0
503	20241004	120400	1020167200	17010	17010	17010	17000	88
504	20241004	120300	1018670350	17010	17010	17010	17010	39
505	20241004	120200	1018006960	17010	17010	17010	17010	34
506	20241004	120100	1017428620	17010	17020	17020	17010	209
507	20241004	120000	1013871810	17030	17030	17030	17030	3
508	20241004	115900	1013820720	17030	17030	17030	17030	1
509	20241004	115800	1013803690	17050	17050	17050	17050	0
510	20241004	115700	1013803690	17050	17050	17050	17050	0
511	20241004	115600	1013803690	17050	17030	17050	17030	11
512	20241004	115500	1013616270	17030	17040	17040	17030	131
513	20241004	115400	1011384340	17020	17010	17020	17010	183
514	20241004	115300	1008271460	16990	16990	17010	16990	44
515	20241004	115200	1007523700	17010	17010	17010	17010	0
516	20241004	115100	1007523700	17010	17010	17040	17010	24
517	20241004	115000	1007114860	17040	17000	17040	17000	110
518	20241004	114900	1005243020	16980	16980	16980	16980	0
519	20241004	114800	1005243020	16980	16980	16980	16980	0
520	20241004	114700	1005243020	16980	16980	16980	16980	0
521	20241004	114600	1005243020	16980	16980	16980	16980	0
522	20241004	114500	1005243020	16980	16980	16980	16980	0
523	20241004	114400	1005243020	16980	16980	16980	16980	1
524	20241004	114300	1005226040	16980	16980	16980	16980	0
525	20241004	114200	1005226040	16980	16980	16980	16980	1
526	20241004	114100	1005209060	17010	17040	17040	16980	19
527	20241004	114000	1004885410	17040	17010	17040	17010	84
528	20241004	113900	1003454860	17010	17030	17030	16980	12
529	20241004	113800	1003250710	17030	16950	17030	16950	681
530	20241004	113700	991673600	16950	16950	16950	16950	27
531	20241004	113600	991215950	16950	16950	16950	16950	0
532	20241004	113500	991215950	16950	16950	16950	16950	0
533	20241004	113400	991215950	16950	16950	16950	16950	0
534	20241004	113300	991215950	16950	16950	16950	16950	0
535	20241004	113200	991215950	16950	16950	16950	16950	0
536	20241004	113100	991215950	16950	16940	16950	16940	6
537	20241004	113000	991114260	16910	16910	16910	16910	0
538	20241004	112900	991114260	16910	16940	16940	16910	2
539	20241004	112800	991080410	16950	16940	16950	16940	100
540	20241004	112700	989385420	16920	16910	16920	16910	16
541	20241004	112600	989114810	16930	16940	16940	16930	133
542	20241004	112500	986862830	16940	16940	16940	16940	5
543	20241004	112400	986778130	16960	16960	16960	16960	0
544	20241004	112300	986778130	16960	16940	16960	16940	18
545	20241004	112200	986472950	16940	16940	16940	16940	0
546	20241004	112100	986472950	16940	16940	16940	16940	0
547	20241004	112000	986472950	16940	16940	16940	16940	0
548	20241004	111900	986472950	16940	16940	16940	16940	3
549	20241004	111800	986422130	16930	16930	16930	16930	26
550	20241004	111700	985981950	16930	16930	16930	16930	10
551	20241004	111600	985812650	16930	16910	16930	16910	23
552	20241004	111500	985423680	16890	16890	16890	16890	0
553	20241004	111400	985423680	16890	16900	16900	16890	58
554	20241004	111300	984443950	16900	16900	16900	16900	5
555	20241004	111200	984359450	16920	16920	16920	16920	5
556	20241004	111100	984274850	16890	16890	16890	16890	1
557	20241004	111000	984257960	16900	16900	16900	16900	4
558	20241004	110900	984190360	16920	16920	16920	16920	1
559	20241004	110800	984173440	16930	16930	16930	16930	116
560	20241004	110700	982209560	16930	16930	16930	16930	26
561	20241004	110600	981769380	16930	16930	16930	16930	0
562	20241004	110500	981769380	16930	16930	16930	16930	0
563	20241004	110400	981769380	16930	16930	16930	16930	0
564	20241004	110300	981769380	16930	16930	16930	16930	0
565	20241004	110200	981769380	16930	16910	16930	16890	488
566	20241004	110100	973514880	16910	16980	16980	16910	651
567	20241004	110000	962484240	17010	17010	17010	17010	0
568	20241004	105900	962484240	17010	17000	17010	16990	6
569	20241004	105800	962382240	17010	17000	17010	17000	2
570	20241004	105700	962348230	17010	16990	17010	16990	36
571	20241004	105600	961736560	16990	16980	16990	16980	2
572	20241004	105500	961702590	16980	16980	16980	16980	1
573	20241004	105400	961685610	16940	16960	16960	16940	258
574	20241004	105300	957315060	16970	17020	17030	16970	887
575	20241004	105200	942240390	16980	16950	16980	16950	474
576	20241004	105100	934193850	16960	16950	16960	16950	4
577	20241004	105000	934126040	16950	16950	16950	16950	3
578	20241004	104900	934075190	16950	16950	16950	16950	70
579	20241004	104800	932888690	16950	16950	16950	16950	0
580	20241004	104700	932888690	16950	16950	16950	16950	5
581	20241004	104600	932803940	16950	16950	16950	16950	125
582	20241004	104500	930685190	16950	16950	16950	16950	5
583	20241004	104400	930600440	16960	16960	16960	16960	55
584	20241004	104300	929667640	16950	16950	16960	16950	199
585	20241004	104200	926294540	16950	16950	16950	16950	14
586	20241004	104100	926057240	16950	16950	16950	16950	0
587	20241004	104000	926057240	16950	16960	16960	16950	237
588	20241004	103900	922039000	16960	16990	16990	16950	1275
589	20241004	103800	900401170	17000	17000	17000	17000	46
590	20241004	103700	899619170	16990	17000	17000	16990	160
591	20241004	103600	896899270	17000	16990	17010	16990	110
592	20241004	103500	895029560	16960	16960	16960	16960	0
593	20241004	103400	895029560	16960	16990	16990	16960	7
594	20241004	103300	894910690	16980	17020	17020	16950	897
595	20241004	103200	879677290	17030	17050	17050	17030	617
596	20241004	103100	869162620	17050	17060	17060	17050	50
597	20241004	103000	868310020	17050	17050	17050	17050	1
598	20241004	102900	868292970	17070	17020	17070	17020	41
599	20241004	102800	867593720	17020	16990	17020	16990	856
600	20241004	102700	853035370	17000	16990	17000	16990	488
601	20241004	102600	844739480	16950	16950	16950	16950	10
602	20241004	102500	844569980	16950	16950	16950	16940	790
603	20241004	102400	831184680	16940	16930	16940	16920	756
604	20241004	102300	818387270	16930	16900	17000	16900	428
605	20241004	102200	811139260	16910	16920	16930	16870	2841
606	20241004	102100	763131440	16930	16970	16980	16930	1131
607	20241004	102000	743968690	16980	17010	17010	16980	10
608	20241004	101900	743798810	16950	16950	16950	16950	26
609	20241004	101800	743358110	16920	16990	16990	16920	1056
610	20241004	101700	725472530	16990	17040	17040	16990	429
611	20241004	101600	718174880	17040	17040	17040	17030	969
612	20241004	101500	701667720	17050	17030	17060	17010	832
613	20241004	101400	687495370	17030	17020	17070	17020	466
614	20241004	101300	679549660	17020	17060	17130	17010	647
615	20241004	101200	668517260	17060	17050	17170	17010	192
616	20241004	101100	665230230	17080	17010	17180	16980	1230
617	20241004	101000	644258690	17010	17240	17260	17010	2611
618	20241004	100900	599602290	17260	17280	17280	17230	488
619	20241004	100800	591183570	17280	17340	17350	17280	1108
620	20241004	100700	571998760	17340	17390	17390	17320	150
621	20241004	100600	569398710	17350	17330	17400	17290	2049
622	20241004	100500	533835230	17390	17320	17410	17290	2733
623	20241004	100400	486484610	17320	17430	17430	17290	1355
624	20241004	100300	462994460	17430	17340	17430	17320	2584
625	20241004	100200	418075610	17420	17430	17500	17240	5070
626	20241004	100100	329816420	17400	16920	17400	16920	7865
627	20241004	100000	194081990	16920	16890	16970	16890	504
628	20241004	095900	185531370	16930	16910	16930	16910	15
629	20241004	095800	185277660	16900	16900	16900	16900	4
630	20241004	095700	185210060	16900	16900	16900	16900	37
631	20241004	095600	184584760	16880	16880	16880	16880	0
632	20241004	095500	184584760	16880	16880	16880	16880	74
633	20241004	095400	183335640	16940	16940	16940	16940	50
634	20241004	095300	182488640	16940	16900	16940	16900	33
635	20241004	095200	181929810	16940	16870	16940	16870	143
636	20241004	095100	179516740	16890	16990	16990	16890	566
637	20241004	095000	169937070	16990	16990	16990	16990	0
638	20241004	094900	169937070	16990	17000	17000	16990	228
639	20241004	094800	166062230	17000	16970	17000	16960	528
640	20241004	094700	157093820	16960	16920	16960	16920	210
641	20241004	094600	153532980	16920	16920	16920	16920	49
642	20241004	094500	152703900	16920	16870	16920	16870	275
643	20241004	094400	148052870	16870	16870	16880	16870	16
644	20241004	094300	147782920	16880	16870	16880	16840	69
645	20241004	094200	146620250	16890	16890	16890	16890	0
646	20241004	094100	146620250	16890	16810	16890	16810	436
647	20241004	094000	139264640	16810	16780	16810	16780	199
648	20241004	093900	135923840	16760	16700	16810	16700	113
649	20241004	093800	134027970	16770	16770	16770	16680	891
650	20241004	093700	119117870	16770	16770	16770	16770	11
651	20241004	093600	118933400	16740	16740	16740	16740	10
652	20241004	093500	118766000	16840	16850	16850	16710	731
653	20241004	093400	106495840	16840	16690	17230	16670	1089
654	20241004	093300	87940230	16680	16660	16680	16660	142
655	20241004	093200	85572750	16660	16610	16660	16600	734
656	20241004	093100	73361180	16610	16600	16610	16600	136
657	20241004	093000	71103510	16570	16570	16570	16570	0
658	20241004	092900	71103510	16570	16570	16570	16570	0
659	20241004	092800	71103510	16570	16560	16570	16560	199
660	20241004	092700	67806090	16560	16580	16580	16560	226
661	20241004	092600	64063010	16550	16540	16550	16540	11
662	20241004	092500	63880980	16540	16520	16540	16520	40
663	20241004	092400	63220080	16540	16580	16580	16540	255
664	20241004	092300	58997040	16620	16600	16620	16600	200
665	20241004	092200	55676510	16600	16580	16600	16580	395
666	20241004	092100	49120550	16580	16590	16590	16580	130
667	20241004	092000	46964440	16610	16650	16650	16610	11
668	20241004	091900	46781330	16650	16650	16650	16650	533
669	20241004	091800	37906880	16650	16580	16650	16580	31
670	20241004	091700	37390800	16580	16650	16650	16580	299
671	20241004	091600	32419450	16540	16540	16540	16540	0
672	20241004	091500	32419450	16540	16540	16540	16540	0
673	20241004	091400	32419450	16540	16540	16540	16540	0
674	20241004	091300	32419450	16540	16540	16540	16540	1
675	20241004	091200	32402910	16640	16630	16640	16630	419
676	20241004	091100	25434870	16620	16510	16620	16510	68
677	20241004	091000	24305210	16630	16610	16630	16610	100
678	20241004	090900	22643130	16620	16630	16630	16620	22
679	20241004	090800	22277290	16630	16630	16630	16630	42
680	20241004	090700	21578830	16640	16640	16640	16640	0
681	20241004	090600	21578830	16640	16640	16640	16640	1
682	20241004	090500	21562190	16370	16370	16370	16370	0
683	20241004	090400	21562190	16370	16370	16370	16370	0
684	20241004	090300	21562190	16370	16370	16370	16370	0
685	20241004	090200	21562190	16370	16370	16370	16370	0
686	20241004	090100	21562190	16370	16380	16380	16370	1282
687	20241004	090000	572950	16370	16370	16370	16370	35