KissMeData/272110/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212000	460548720	17180	17180	17180	17180	460
3	20241008	211900	460548720	17180	17180	17180	17180	0
4	20241008	211800	460548720	17180	17180	17180	17180	0
5	20241008	211700	460548720	17180	17180	17180	17180	0
6	20241008	211600	460548720	17180	17180	17180	17180	0
7	20241008	211500	460548720	17180	17180	17180	17180	0
8	20241008	211400	460548720	17180	17180	17180	17180	0
9	20241008	211300	460548720	17180	17180	17180	17180	0
10	20241008	211200	460548720	17180	17180	17180	17180	0
11	20241008	211100	460548720	17180	17180	17180	17180	0
12	20241008	211000	460548720	17180	17180	17180	17180	0
13	20241008	210900	460548720	17180	17180	17180	17180	0
14	20241008	210800	460548720	17180	17180	17180	17180	0
15	20241008	210700	460548720	17180	17180	17180	17180	0
16	20241008	210600	460548720	17180	17180	17180	17180	0
17	20241008	210500	460548720	17180	17180	17180	17180	0
18	20241008	210400	460548720	17180	17180	17180	17180	0
19	20241008	210300	460548720	17180	17180	17180	17180	0
20	20241008	210200	460548720	17180	17180	17180	17180	0
21	20241008	210100	460548720	17180	17180	17180	17180	0
22	20241008	210000	460548720	17180	17180	17180	17180	0
23	20241008	205900	460548720	17180	17180	17180	17180	0
24	20241008	205800	460548720	17180	17180	17180	17180	0
25	20241008	205700	460548720	17180	17180	17180	17180	0
26	20241008	205600	460548720	17180	17180	17180	17180	0
27	20241008	205500	460548720	17180	17180	17180	17180	0
28	20241008	205400	460548720	17180	17180	17180	17180	0
29	20241008	205300	460548720	17180	17180	17180	17180	0
30	20241008	205200	460548720	17180	17180	17180	17180	0
31	20241008	205100	460548720	17180	17180	17180	17180	0
32	20241008	205000	460548720	17180	17180	17180	17180	460
33	20241008	204900	460548720	17180	17180	17180	17180	0
34	20241008	204800	460548720	17180	17180	17180	17180	0
35	20241008	204700	460548720	17180	17180	17180	17180	0
36	20241008	204600	460548720	17180	17180	17180	17180	0
37	20241008	204500	460548720	17180	17180	17180	17180	0
38	20241008	204400	460548720	17180	17180	17180	17180	0
39	20241008	204300	460548720	17180	17180	17180	17180	0
40	20241008	204200	460548720	17180	17180	17180	17180	0
41	20241008	204100	460548720	17180	17180	17180	17180	0
42	20241008	204000	460548720	17180	17180	17180	17180	0
43	20241008	203900	460548720	17180	17180	17180	17180	0
44	20241008	203800	460548720	17180	17180	17180	17180	0
45	20241008	203700	460548720	17180	17180	17180	17180	0
46	20241008	203600	460548720	17180	17180	17180	17180	0
47	20241008	203500	460548720	17180	17180	17180	17180	0
48	20241008	203400	460548720	17180	17180	17180	17180	0
49	20241008	203300	460548720	17180	17180	17180	17180	0
50	20241008	203200	460548720	17180	17180	17180	17180	0
51	20241008	203100	460548720	17180	17180	17180	17180	0
52	20241008	203000	460548720	17180	17180	17180	17180	0
53	20241008	202900	460548720	17180	17180	17180	17180	0
54	20241008	202800	460548720	17180	17180	17180	17180	0
55	20241008	202700	460548720	17180	17180	17180	17180	0
56	20241008	202600	460548720	17180	17180	17180	17180	0
57	20241008	202500	460548720	17180	17180	17180	17180	0
58	20241008	202400	460548720	17180	17180	17180	17180	0
59	20241008	202300	460548720	17180	17180	17180	17180	0
60	20241008	202200	460548720	17180	17180	17180	17180	0
61	20241008	202100	460548720	17180	17180	17180	17180	0
62	20241008	202000	460548720	17180	17180	17180	17180	460
63	20241008	201900	460548720	17180	17180	17180	17180	0
64	20241008	201800	460548720	17180	17180	17180	17180	0
65	20241008	201700	460548720	17180	17180	17180	17180	0
66	20241008	201600	460548720	17180	17180	17180	17180	0
67	20241008	201500	460548720	17180	17180	17180	17180	0
68	20241008	201400	460548720	17180	17180	17180	17180	0
69	20241008	201300	460548720	17180	17180	17180	17180	0
70	20241008	201200	460548720	17180	17180	17180	17180	0
71	20241008	201100	460548720	17180	17180	17180	17180	0
72	20241008	201000	460548720	17180	17180	17180	17180	0
73	20241008	200900	460548720	17180	17180	17180	17180	0
74	20241008	200800	460548720	17180	17180	17180	17180	0
75	20241008	200700	460548720	17180	17180	17180	17180	0
76	20241008	200600	460548720	17180	17180	17180	17180	0
77	20241008	200500	460548720	17180	17180	17180	17180	0
78	20241008	200400	460548720	17180	17180	17180	17180	0
79	20241008	200300	460548720	17180	17180	17180	17180	0
80	20241008	200200	460548720	17180	17180	17180	17180	0
81	20241008	200100	460548720	17180	17180	17180	17180	0
82	20241008	200000	460548720	17180	17180	17180	17180	0
83	20241008	195900	460548720	17180	17180	17180	17180	0
84	20241008	195800	460548720	17180	17180	17180	17180	0
85	20241008	195700	460548720	17180	17180	17180	17180	0
86	20241008	195600	460548720	17180	17180	17180	17180	0
87	20241008	195500	460548720	17180	17180	17180	17180	0
88	20241008	195400	460548720	17180	17180	17180	17180	0
89	20241008	195300	460548720	17180	17180	17180	17180	0
90	20241008	195200	460548720	17180	17180	17180	17180	0
91	20241008	195100	460548720	17180	17180	17180	17180	0
92	20241008	195000	460548720	17180	17180	17180	17180	460
93	20241008	194900	460548720	17180	17180	17180	17180	0
94	20241008	194800	460548720	17180	17180	17180	17180	0
95	20241008	194700	460548720	17180	17180	17180	17180	0
96	20241008	194600	460548720	17180	17180	17180	17180	0
97	20241008	194500	460548720	17180	17180	17180	17180	0
98	20241008	194400	460548720	17180	17180	17180	17180	0
99	20241008	194300	460548720	17180	17180	17180	17180	0
100	20241008	194200	460548720	17180	17180	17180	17180	0
101	20241008	194100	460548720	17180	17180	17180	17180	0
102	20241008	194000	460548720	17180	17180	17180	17180	0
103	20241008	193900	460548720	17180	17180	17180	17180	0
104	20241008	193800	460548720	17180	17180	17180	17180	0
105	20241008	193700	460548720	17180	17180	17180	17180	0
106	20241008	193600	460548720	17180	17180	17180	17180	0
107	20241008	193500	460548720	17180	17180	17180	17180	0
108	20241008	193400	460548720	17180	17180	17180	17180	0
109	20241008	193300	460548720	17180	17180	17180	17180	0
110	20241008	193200	460548720	17180	17180	17180	17180	0
111	20241008	193100	460548720	17180	17180	17180	17180	0
112	20241008	193000	460548720	17180	17180	17180	17180	0
113	20241008	192900	460548720	17180	17180	17180	17180	0
114	20241008	192800	460548720	17180	17180	17180	17180	0
115	20241008	192700	460548720	17180	17180	17180	17180	0
116	20241008	192600	460548720	17180	17180	17180	17180	0
117	20241008	192500	460548720	17180	17180	17180	17180	0
118	20241008	192400	460548720	17180	17180	17180	17180	0
119	20241008	192300	460548720	17180	17180	17180	17180	0
120	20241008	192200	460548720	17180	17180	17180	17180	0
121	20241008	192100	460548720	17180	17180	17180	17180	0
122	20241008	192000	460548720	17180	17180	17180	17180	460
123	20241008	191900	460548720	17180	17180	17180	17180	0
124	20241008	191800	460548720	17180	17180	17180	17180	0
125	20241008	191700	460548720	17180	17180	17180	17180	0
126	20241008	191600	460548720	17180	17180	17180	17180	0
127	20241008	191500	460548720	17180	17180	17180	17180	0
128	20241008	191400	460548720	17180	17180	17180	17180	0
129	20241008	191300	460548720	17180	17180	17180	17180	0
130	20241008	191200	460548720	17180	17180	17180	17180	0
131	20241008	191100	460548720	17180	17180	17180	17180	0
132	20241008	191000	460548720	17180	17180	17180	17180	0
133	20241008	190900	460548720	17180	17180	17180	17180	0
134	20241008	190800	460548720	17180	17180	17180	17180	0
135	20241008	190700	460548720	17180	17180	17180	17180	0
136	20241008	190600	460548720	17180	17180	17180	17180	0
137	20241008	190500	460548720	17180	17180	17180	17180	0
138	20241008	190400	460548720	17180	17180	17180	17180	0
139	20241008	190300	460548720	17180	17180	17180	17180	0
140	20241008	190200	460548720	17180	17180	17180	17180	0
141	20241008	190100	460548720	17180	17180	17180	17180	0
142	20241008	190000	460548720	17180	17180	17180	17180	0
143	20241008	185900	460548720	17180	17180	17180	17180	0
144	20241008	185800	460548720	17180	17180	17180	17180	0
145	20241008	185700	460548720	17180	17180	17180	17180	0
146	20241008	185600	460548720	17180	17180	17180	17180	0
147	20241008	185500	460548720	17180	17180	17180	17180	0
148	20241008	185400	460548720	17180	17180	17180	17180	0
149	20241008	185300	460548720	17180	17180	17180	17180	0
150	20241008	185200	460548720	17180	17180	17180	17180	0
151	20241008	185100	460548720	17180	17180	17180	17180	0
152	20241008	185000	460548720	17180	17180	17180	17180	460
153	20241008	184900	460548720	17180	17180	17180	17180	0
154	20241008	184800	460548720	17180	17180	17180	17180	0
155	20241008	184700	460548720	17180	17180	17180	17180	0
156	20241008	184600	460548720	17180	17180	17180	17180	0
157	20241008	184500	460548720	17180	17180	17180	17180	0
158	20241008	184400	460548720	17180	17180	17180	17180	0
159	20241008	184300	460548720	17180	17180	17180	17180	0
160	20241008	184200	460548720	17180	17180	17180	17180	0
161	20241008	184100	460548720	17180	17180	17180	17180	0
162	20241008	184000	460548720	17180	17180	17180	17180	0
163	20241008	183900	460548720	17180	17180	17180	17180	0
164	20241008	183800	460548720	17180	17180	17180	17180	0
165	20241008	183700	460548720	17180	17180	17180	17180	0
166	20241008	183600	460548720	17180	17180	17180	17180	0
167	20241008	183500	460548720	17180	17180	17180	17180	0
168	20241008	183400	460548720	17180	17180	17180	17180	0
169	20241008	183300	460548720	17180	17180	17180	17180	0
170	20241008	183200	460548720	17180	17180	17180	17180	0
171	20241008	183100	460548720	17180	17180	17180	17180	0
172	20241008	183000	460548720	17180	17180	17180	17180	0
173	20241008	182900	460548720	17180	17180	17180	17180	0
174	20241008	182800	460548720	17180	17180	17180	17180	0
175	20241008	182700	460548720	17180	17180	17180	17180	0
176	20241008	182600	460548720	17180	17180	17180	17180	0
177	20241008	182500	460548720	17180	17180	17180	17180	0
178	20241008	182400	460548720	17180	17180	17180	17180	0
179	20241008	182300	460548720	17180	17180	17180	17180	0
180	20241008	182200	460548720	17180	17180	17180	17180	0
181	20241008	182100	460548720	17180	17180	17180	17180	0
182	20241008	182000	460548720	17180	17180	17180	17180	460
183	20241008	181900	460548720	17180	17180	17180	17180	0
184	20241008	181800	460548720	17180	17180	17180	17180	0
185	20241008	181700	460548720	17180	17180	17180	17180	0
186	20241008	181600	460548720	17180	17180	17180	17180	0
187	20241008	181500	460548720	17180	17180	17180	17180	0
188	20241008	181400	460548720	17180	17180	17180	17180	0
189	20241008	181300	460548720	17180	17180	17180	17180	0
190	20241008	181200	460548720	17180	17180	17180	17180	0
191	20241008	181100	460548720	17180	17180	17180	17180	0
192	20241008	181000	460548720	17180	17180	17180	17180	0
193	20241008	180900	460548720	17180	17180	17180	17180	0
194	20241008	180800	460548720	17180	17180	17180	17180	0
195	20241008	180700	460548720	17180	17180	17180	17180	0
196	20241008	180600	460548720	17180	17180	17180	17180	0
197	20241008	180500	460548720	17180	17180	17180	17180	0
198	20241008	180400	460548720	17180	17180	17180	17180	0
199	20241008	180300	460548720	17180	17180	17180	17180	0
200	20241008	180200	460548720	17180	17180	17180	17180	0
201	20241008	180100	460548720	17180	17180	17180	17180	0
202	20241008	180000	460548720	17180	17180	17180	17180	0
203	20241008	175900	460548720	17180	17180	17180	17180	0
204	20241008	175800	460548720	17180	17180	17180	17180	0
205	20241008	175700	460548720	17180	17180	17180	17180	0
206	20241008	175600	460548720	17180	17180	17180	17180	0
207	20241008	175500	460548720	17180	17180	17180	17180	0
208	20241008	175400	460548720	17180	17180	17180	17180	0
209	20241008	175300	460548720	17180	17180	17180	17180	0
210	20241008	175200	460548720	17180	17180	17180	17180	0
211	20241008	175100	460548720	17180	17180	17180	17180	0
212	20241008	175000	460548720	17180	17180	17180	17180	460
213	20241008	174900	460548720	17180	17180	17180	17180	0
214	20241008	174800	460548720	17180	17180	17180	17180	0
215	20241008	174700	460548720	17180	17180	17180	17180	0
216	20241008	174600	460548720	17180	17180	17180	17180	0
217	20241008	174500	460548720	17180	17180	17180	17180	0
218	20241008	174400	460548720	17180	17180	17180	17180	0
219	20241008	174300	460548720	17180	17180	17180	17180	0
220	20241008	174200	460548720	17180	17180	17180	17180	0
221	20241008	174100	460548720	17180	17180	17180	17180	0
222	20241008	174000	460548720	17180	17180	17180	17180	0
223	20241008	173900	460548720	17180	17180	17180	17180	0
224	20241008	173800	460548720	17180	17180	17180	17180	0
225	20241008	173700	460548720	17180	17180	17180	17180	0
226	20241008	173600	460548720	17180	17180	17180	17180	0
227	20241008	173500	460548720	17180	17180	17180	17180	0
228	20241008	173400	460548720	17180	17180	17180	17180	0
229	20241008	173300	460548720	17180	17180	17180	17180	0
230	20241008	173200	460548720	17180	17180	17180	17180	0
231	20241008	173100	460548720	17180	17180	17180	17180	0
232	20241008	173000	460548720	17180	17180	17180	17180	0
233	20241008	172900	460548720	17180	17180	17180	17180	0
234	20241008	172800	460548720	17180	17180	17180	17180	0
235	20241008	172700	460548720	17180	17180	17180	17180	0
236	20241008	172600	460548720	17180	17180	17180	17180	0
237	20241008	172500	460548720	17180	17180	17180	17180	0
238	20241008	172400	460548720	17180	17180	17180	17180	0
239	20241008	172300	460548720	17180	17180	17180	17180	0
240	20241008	172200	460548720	17180	17180	17180	17180	0
241	20241008	172100	460548720	17180	17180	17180	17180	0
242	20241008	172000	460548720	17180	17180	17180	17180	460
243	20241008	171900	460548720	17180	17180	17180	17180	0
244	20241008	171800	460548720	17180	17180	17180	17180	0
245	20241008	171700	460548720	17180	17180	17180	17180	0
246	20241008	171600	460548720	17180	17180	17180	17180	0
247	20241008	171500	460548720	17180	17180	17180	17180	0
248	20241008	171400	460548720	17180	17180	17180	17180	0
249	20241008	171300	460548720	17180	17180	17180	17180	0
250	20241008	171200	460548720	17180	17180	17180	17180	0
251	20241008	171100	460548720	17180	17180	17180	17180	0
252	20241008	171000	460548720	17180	17180	17180	17180	0
253	20241008	170900	460548720	17180	17180	17180	17180	0
254	20241008	170800	460548720	17180	17180	17180	17180	0
255	20241008	170700	460548720	17180	17180	17180	17180	0
256	20241008	170600	460548720	17180	17180	17180	17180	0
257	20241008	170500	460548720	17180	17180	17180	17180	0
258	20241008	170400	460548720	17180	17180	17180	17180	0
259	20241008	170300	460548720	17180	17180	17180	17180	0
260	20241008	170200	460548720	17180	17180	17180	17180	0
261	20241008	170100	460548720	17180	17180	17180	17180	0
262	20241008	170000	460548720	17180	17180	17180	17180	0
263	20241008	165900	460548720	17180	17180	17180	17180	0
264	20241008	165800	460548720	17180	17180	17180	17180	0
265	20241008	165700	460548720	17180	17180	17180	17180	0
266	20241008	165600	460548720	17180	17180	17180	17180	0
267	20241008	165500	460548720	17180	17180	17180	17180	0
268	20241008	165400	460548720	17180	17180	17180	17180	0
269	20241008	165300	460548720	17180	17180	17180	17180	0
270	20241008	165200	460548720	17180	17180	17180	17180	0
271	20241008	165100	460548720	17180	17180	17180	17180	0
272	20241008	165000	460548720	17180	17180	17180	17180	460
273	20241008	164900	460548720	17180	17180	17180	17180	0
274	20241008	164800	460548720	17180	17180	17180	17180	0
275	20241008	164700	460548720	17180	17180	17180	17180	0
276	20241008	164600	460548720	17180	17180	17180	17180	0
277	20241008	164500	460548720	17180	17180	17180	17180	0
278	20241008	164400	460548720	17180	17180	17180	17180	0
279	20241008	164300	460548720	17180	17180	17180	17180	0
280	20241008	164200	460548720	17180	17180	17180	17180	0
281	20241008	164100	460548720	17180	17180	17180	17180	0
282	20241008	164000	460548720	17180	17180	17180	17180	0
283	20241008	163900	460548720	17180	17180	17180	17180	0
284	20241008	163800	460548720	17180	17180	17180	17180	0
285	20241008	163700	460548720	17180	17180	17180	17180	0
286	20241008	163600	460548720	17180	17180	17180	17180	0
287	20241008	163500	460548720	17180	17180	17180	17180	0
288	20241008	163400	460548720	17180	17180	17180	17180	0
289	20241008	163300	460548720	17180	17180	17180	17180	0
290	20241008	163200	460548720	17180	17180	17180	17180	0
291	20241008	163100	460548720	17180	17180	17180	17180	0
292	20241008	163000	460548720	17180	17180	17180	17180	0
293	20241008	162900	460548720	17180	17180	17180	17180	0
294	20241008	162800	460548720	17180	17180	17180	17180	0
295	20241008	162700	460548720	17180	17180	17180	17180	0
296	20241008	162600	460548720	17180	17180	17180	17180	0
297	20241008	162500	460548720	17180	17180	17180	17180	0
298	20241008	162400	460548720	17180	17180	17180	17180	0
299	20241008	162300	460548720	17180	17180	17180	17180	0
300	20241008	162200	460548720	17180	17180	17180	17180	0
301	20241008	162100	460548720	17180	17180	17180	17180	0
302	20241008	162000	460548720	17180	17180	17180	17180	460
303	20241008	161900	460548720	17180	17180	17180	17180	0
304	20241008	161800	460548720	17180	17180	17180	17180	0
305	20241008	161700	460548720	17180	17180	17180	17180	0
306	20241008	161600	460548720	17180	17180	17180	17180	0
307	20241008	161500	460548720	17180	17180	17180	17180	0
308	20241008	161400	460548720	17180	17180	17180	17180	0
309	20241008	161300	460548720	17180	17180	17180	17180	0
310	20241008	161200	460548720	17180	17180	17180	17180	0
311	20241008	161100	460548720	17180	17180	17180	17180	0
312	20241008	161000	460548720	17180	17180	17180	17180	0
313	20241008	160900	460548720	17180	17180	17180	17180	0
314	20241008	160800	460548720	17180	17180	17180	17180	0
315	20241008	160700	460548720	17180	17180	17180	17180	0
316	20241008	160600	460548720	17180	17180	17180	17180	0
317	20241008	160500	460548720	17180	17180	17180	17180	0
318	20241008	160400	460548720	17180	17180	17180	17180	0
319	20241008	160300	460548720	17180	17180	17180	17180	0
320	20241008	160200	460548720	17180	17180	17180	17180	0
321	20241008	160100	460548720	17180	17180	17180	17180	0
322	20241008	160000	460548720	17180	17180	17180	17180	0
323	20241008	155900	460548720	17180	17180	17180	17180	0
324	20241008	155800	460548720	17180	17180	17180	17180	0
325	20241008	155700	460548720	17180	17180	17180	17180	0
326	20241008	155600	460548720	17180	17180	17180	17180	0
327	20241008	155500	460548720	17180	17180	17180	17180	0
328	20241008	155400	460548720	17180	17180	17180	17180	0
329	20241008	155300	460548720	17180	17180	17180	17180	0
330	20241008	155200	460548720	17180	17180	17180	17180	0
331	20241008	155100	460548720	17180	17180	17180	17180	0
332	20241008	155000	460548720	17180	17180	17180	17180	460
333	20241008	154900	460548720	17180	17180	17180	17180	0
334	20241008	154800	460548720	17180	17180	17180	17180	0
335	20241008	154700	460548720	17180	17180	17180	17180	0
336	20241008	154600	460548720	17180	17180	17180	17180	0
337	20241008	154500	460548720	17180	17180	17180	17180	0
338	20241008	154400	460548720	17180	17180	17180	17180	0
339	20241008	154300	460548720	17180	17180	17180	17180	0
340	20241008	154200	460548720	17180	17180	17180	17180	0
341	20241008	154100	460548720	17180	17180	17180	17180	0
342	20241008	154000	460548720	17180	17180	17180	17180	0
343	20241008	153900	460548720	17180	17180	17180	17180	0
344	20241008	153800	460548720	17180	17180	17180	17180	0
345	20241008	153700	460548720	17180	17180	17180	17180	0
346	20241008	153600	460548720	17180	17180	17180	17180	0
347	20241008	153500	460548720	17180	17180	17180	17180	0
348	20241008	153400	460548720	17180	17180	17180	17180	0
349	20241008	153300	460548720	17180	17180	17180	17180	0
350	20241008	153200	460548720	17180	17180	17180	17180	0
351	20241008	153100	460548720	17180	17180	17180	17180	0
352	20241008	153000	460548720	17180	17180	17180	17180	460
353	20241008	152900	452645920	17260	17260	17260	17260	0
354	20241008	152800	452645920	17260	17260	17260	17260	0
355	20241008	152700	452645920	17260	17260	17260	17260	0
356	20241008	152600	452645920	17260	17260	17260	17260	0
357	20241008	152500	452645920	17260	17260	17260	17260	0
358	20241008	152400	452645920	17260	17260	17260	17260	0
359	20241008	152300	452645920	17260	17260	17260	17260	0
360	20241008	152200	452645920	17260	17260	17260	17260	0
361	20241008	152100	452645920	17260	17260	17260	17260	0
362	20241008	152000	452645920	17260	17260	17260	17260	0
363	20241008	151900	452645920	17260	17260	17260	17260	18
364	20241008	151800	452335240	17190	17190	17260	17190	43
365	20241008	151700	451594880	17260	17260	17260	17260	58
366	20241008	151600	450593800	17260	17220	17260	17190	358
367	20241008	151500	444436230	17190	17260	17290	17190	332
368	20241008	151400	438719640	17290	17290	17290	17280	37
369	20241008	151300	438080040	17290	17290	17290	17270	104
370	20241008	151200	436282310	17290	17290	17290	17260	64
371	20241008	151100	435176260	17290	17280	17290	17280	79
372	20241008	151000	433810570	17280	17330	17330	17270	115
373	20241008	150900	431820590	17330	17320	17330	17220	59
374	20241008	150800	430799590	17320	17290	17320	17290	95
375	20241008	150700	429156040	17280	17290	17290	17260	72
376	20241008	150600	427911720	17270	17290	17330	17270	103
377	20241008	150500	426130350	17290	17320	17340	17290	87
378	20241008	150400	424623100	17320	17310	17320	17310	413
379	20241008	150300	417470650	17310	17260	17310	17240	401
380	20241008	150200	410535330	17240	17310	17310	17240	41
381	20241008	150100	409826810	17310	17300	17320	17300	116
382	20241008	150000	407818420	17290	17290	17300	17250	104
383	20241008	145900	406020320	17290	17180	17290	17180	500
384	20241008	145800	397397070	17250	17270	17270	17240	154
385	20241008	145700	394738880	17270	17260	17270	17260	25
386	20241008	145600	394307220	17250	17300	17300	17250	605
387	20241008	145500	383867190	17310	17320	17320	17310	71
388	20241008	145400	382637600	17320	17320	17320	17310	90
389	20241008	145300	381078970	17320	17310	17320	17310	89
390	20241008	145200	379538140	17290	17300	17310	17290	95
391	20241008	145100	377895380	17310	17270	17310	17270	97
392	20241008	145000	376218830	17240	17300	17300	17240	559
393	20241008	144900	366579840	17300	17360	17360	17290	94
394	20241008	144800	364952800	17360	17250	17360	17250	1446
395	20241008	144700	339932150	17250	17180	17250	17180	371
396	20241008	144600	333547380	17170	17160	17170	17160	351
397	20241008	144500	327523010	17160	17150	17160	17140	83
398	20241008	144400	326099410	17140	17150	17150	17140	72
399	20241008	144300	324865070	17150	17130	17150	17130	90
400	20241008	144200	323322410	17120	17110	17120	17100	132
401	20241008	144100	321063500	17110	17100	17110	17100	45
402	20241008	144000	320293790	16990	17150	17150	16930	142
403	20241008	143900	317873190	17130	17150	17150	17130	84
404	20241008	143800	316433470	17170	17170	17170	17170	19
405	20241008	143700	316107240	17180	17120	17180	17110	200
406	20241008	143600	312677190	17180	17180	17180	17180	53
407	20241008	143500	311766650	17180	17000	17180	17000	1124
408	20241008	143400	292651700	16990	16960	16990	16960	533
409	20241008	143300	283602450	16940	16900	16940	16900	576
410	20241008	143200	273861270	16900	16900	16900	16900	27
411	20241008	143100	273404970	16900	16900	16900	16900	27
412	20241008	143000	272948670	16890	16900	16900	16890	62
413	20241008	142900	271901220	16820	16820	16820	16820	0
414	20241008	142800	271901220	16820	16820	16820	16820	0
415	20241008	142700	271901220	16820	16820	16820	16820	0
416	20241008	142600	271901220	16820	16820	16820	16820	18
417	20241008	142500	271598460	16820	16820	16820	16820	6
418	20241008	142400	271497540	16810	16810	16810	16810	88
419	20241008	142300	270018260	16800	16800	16800	16800	0
420	20241008	142200	270018260	16800	16800	16800	16800	0
421	20241008	142100	270018260	16800	16800	16800	16800	0
422	20241008	142000	270018260	16800	16820	16820	16800	343
423	20241008	141900	264253680	16820	16820	16820	16820	0
424	20241008	141800	264253680	16820	16820	16820	16820	0
425	20241008	141700	264253680	16820	16820	16820	16820	0
426	20241008	141600	264253680	16820	16820	16820	16820	0
427	20241008	141500	264253680	16820	16820	16820	16820	1
428	20241008	141400	264236860	16850	16850	16850	16850	0
429	20241008	141300	264236860	16850	16850	16850	16850	0
430	20241008	141200	264236860	16850	16850	16850	16850	48
431	20241008	141100	263428060	16850	16850	16850	16850	0
432	20241008	141000	263428060	16850	16850	16850	16850	0
433	20241008	140900	263428060	16850	16850	16850	16850	0
434	20241008	140800	263428060	16850	16850	16850	16850	0
435	20241008	140700	263428060	16850	16850	16850	16850	0
436	20241008	140600	263428060	16850	16850	16850	16850	0
437	20241008	140500	263428060	16850	16870	16870	16850	99
438	20241008	140400	261758950	16900	16900	16900	16900	0
439	20241008	140300	261758950	16900	16900	16900	16900	0
440	20241008	140200	261758950	16900	16900	16900	16900	0
441	20241008	140100	261758950	16900	16900	16900	16900	0
442	20241008	140000	261758950	16900	16900	16900	16900	127
443	20241008	135900	259612650	16900	16900	16900	16900	0
444	20241008	135800	259612650	16900	16900	16900	16900	0
445	20241008	135700	259612650	16900	16900	16900	16900	0
446	20241008	135600	259612650	16900	16900	16900	16900	0
447	20241008	135500	259612650	16900	16900	16900	16900	127
448	20241008	135400	257466350	16890	16890	16890	16890	0
449	20241008	135300	257466350	16890	16890	16890	16890	62
450	20241008	135200	256419170	16900	16900	16900	16900	0
451	20241008	135100	256419170	16900	16900	16900	16900	0
452	20241008	135000	256419170	16900	16900	16900	16900	127
453	20241008	134900	254272870	16900	16900	16900	16900	0
454	20241008	134800	254272870	16900	16900	16900	16900	0
455	20241008	134700	254272870	16900	16900	16900	16900	0
456	20241008	134600	254272870	16900	16900	16900	16900	0
457	20241008	134500	254272870	16900	16900	16900	16900	1022
458	20241008	134400	237001070	16900	16900	16900	16900	0
459	20241008	134300	237001070	16900	16900	16900	16900	0
460	20241008	134200	237001070	16900	16900	16900	16900	0
461	20241008	134100	237001070	16900	16900	16900	16900	0
462	20241008	134000	237001070	16900	16900	16900	16900	127
463	20241008	133900	234854770	16900	16900	16900	16900	0
464	20241008	133800	234854770	16900	16900	16900	16900	0
465	20241008	133700	234854770	16900	16900	16900	16900	0
466	20241008	133600	234854770	16900	16900	16900	16900	0
467	20241008	133500	234854770	16900	16900	16900	16900	127
468	20241008	133400	232708470	16890	16890	16890	16890	0
469	20241008	133300	232708470	16890	16890	16890	16890	88
470	20241008	133200	231222150	16890	16890	16890	16890	0
471	20241008	133100	231222150	16890	16890	16890	16890	0
472	20241008	133000	231222150	16890	16880	16890	16880	37
473	20241008	132900	230597240	16870	16870	16870	16870	0
474	20241008	132800	230597240	16870	16870	16870	16870	0
475	20241008	132700	230597240	16870	16870	16870	16870	0
476	20241008	132600	230597240	16870	16870	16870	16870	0
477	20241008	132500	230597240	16870	16890	16890	16870	137
478	20241008	132400	228283500	16890	16890	16890	16890	0
479	20241008	132300	228283500	16890	16890	16890	16890	0
480	20241008	132200	228283500	16890	16890	16890	16890	0
481	20241008	132100	228283500	16890	16890	16890	16890	0
482	20241008	132000	228283500	16890	16880	16890	16880	127
483	20241008	131900	226138670	16870	16870	16870	16870	0
484	20241008	131800	226138670	16870	16870	16870	16870	0
485	20241008	131700	226138670	16870	16870	16870	16870	0
486	20241008	131600	226138670	16870	16870	16870	16870	120
487	20241008	131500	224114270	16850	16850	16850	16850	0
488	20241008	131400	224114270	16850	16850	16850	16850	0
489	20241008	131300	224114270	16850	16850	16850	16850	0
490	20241008	131200	224114270	16850	16850	16850	16850	0
491	20241008	131100	224114270	16850	16850	16850	16850	0
492	20241008	131000	224114270	16850	16830	16850	16830	38
493	20241008	130900	223474270	16830	16830	16830	16830	0
494	20241008	130800	223474270	16830	16830	16830	16830	0
495	20241008	130700	223474270	16830	16830	16830	16830	5
496	20241008	130600	223390120	16820	16820	16820	16820	0
497	20241008	130500	223390120	16820	16820	16820	16820	72
498	20241008	130400	222179080	16800	16800	16800	16800	1
499	20241008	130300	222162280	16790	16790	16790	16790	0
500	20241008	130200	222162280	16790	16790	16790	16790	0
501	20241008	130100	222162280	16790	16790	16790	16790	0
502	20241008	130000	222162280	16790	16790	16790	16790	1
503	20241008	125900	222145490	16780	16780	16780	16780	1
504	20241008	125800	222128710	16780	16780	16780	16780	0
505	20241008	125700	222128710	16780	16780	16780	16780	0
506	20241008	125600	222128710	16780	16810	16810	16780	549
507	20241008	125500	212908420	16810	16810	16810	16810	34
508	20241008	125400	212336880	16810	16810	16810	16810	0
509	20241008	125300	212336880	16810	16810	16810	16810	0
510	20241008	125200	212336880	16810	16810	16810	16810	0
511	20241008	125100	212336880	16810	16810	16810	16810	30
512	20241008	125000	211832580	16810	16810	16810	16810	1
513	20241008	124900	211815770	16820	16820	16820	16820	0
514	20241008	124800	211815770	16820	16820	16820	16820	0
515	20241008	124700	211815770	16820	16820	16820	16820	0
516	20241008	124600	211815770	16820	16820	16820	16820	0
517	20241008	124500	211815770	16820	16820	16820	16820	2
518	20241008	124400	211782130	16820	16820	16820	16820	0
519	20241008	124300	211782130	16820	16820	16820	16820	1
520	20241008	124200	211765310	16820	16820	16820	16820	0
521	20241008	124100	211765310	16820	16820	16820	16820	0
522	20241008	124000	211765310	16820	16820	16820	16820	3
523	20241008	123900	211714850	16820	16820	16820	16820	0
524	20241008	123800	211714850	16820	16820	16820	16820	0
525	20241008	123700	211714850	16820	16820	16820	16820	0
526	20241008	123600	211714850	16820	16820	16820	16820	101
527	20241008	123500	210016030	16830	16830	16830	16830	60
528	20241008	123400	209006230	16830	16830	16830	16830	0
529	20241008	123300	209006230	16830	16830	16830	16830	0
530	20241008	123200	209006230	16830	16830	16830	16830	0
531	20241008	123100	209006230	16830	16830	16830	16830	0
532	20241008	123000	209006230	16830	16830	16830	16830	0
533	20241008	122900	209006230	16830	16830	16830	16830	46
534	20241008	122800	208232050	16840	16840	16840	16840	0
535	20241008	122700	208232050	16840	16840	16840	16840	485
536	20241008	122600	200064650	16840	16860	16860	16840	615
537	20241008	122500	189702020	16860	16860	16860	16860	0
538	20241008	122400	189702020	16860	16860	16860	16860	0
539	20241008	122300	189702020	16860	16860	16860	16860	0
540	20241008	122200	189702020	16860	16860	16860	16860	0
541	20241008	122100	189702020	16860	16860	16860	16860	0
542	20241008	122000	189702020	16860	16860	16860	16860	0
543	20241008	121900	189702020	16860	16860	16860	16860	102
544	20241008	121800	187982300	16870	16870	16870	16870	0
545	20241008	121700	187982300	16870	16870	16870	16870	0
546	20241008	121600	187982300	16870	16870	16870	16870	18
547	20241008	121500	187678640	16870	16870	16870	16870	0
548	20241008	121400	187678640	16870	16870	16870	16870	0
549	20241008	121300	187678640	16870	16870	16870	16870	0
550	20241008	121200	187678640	16870	16870	16870	16870	0
551	20241008	121100	187678640	16870	16870	16870	16870	0
552	20241008	121000	187678640	16870	16870	16870	16870	0
553	20241008	120900	187678640	16870	16870	16870	16870	2
554	20241008	120800	187644900	16870	16870	16870	16870	0
555	20241008	120700	187644900	16870	16870	16870	16870	100
556	20241008	120600	185957900	16870	16870	16870	16870	0
557	20241008	120500	185957900	16870	16870	16870	16870	1
558	20241008	120400	185941030	16890	16890	16890	16890	0
559	20241008	120300	185941030	16890	16890	16890	16890	0
560	20241008	120200	185941030	16890	16890	16890	16890	0
561	20241008	120100	185941030	16890	16890	16890	16890	0
562	20241008	120000	185941030	16890	16900	16900	16890	131
563	20241008	115900	183727780	16900	16900	16900	16900	66
564	20241008	115800	182612380	16910	16910	16910	16910	0
565	20241008	115700	182612380	16910	16910	16910	16910	0
566	20241008	115600	182612380	16910	16910	16910	16910	0
567	20241008	115500	182612380	16910	16910	16910	16910	1
568	20241008	115400	182595470	16880	16880	16880	16880	0
569	20241008	115300	182595470	16880	16880	16880	16880	0
570	20241008	115200	182595470	16880	16880	16880	16880	0
571	20241008	115100	182595470	16880	16880	16880	16880	0
572	20241008	115000	182595470	16880	16880	16880	16880	1
573	20241008	114900	182578590	16870	16870	16870	16870	0
574	20241008	114800	182578590	16870	16870	16870	16870	0
575	20241008	114700	182578590	16870	16870	16870	16870	0
576	20241008	114600	182578590	16870	16880	16890	16870	130
577	20241008	114500	180383550	16870	16880	16890	16870	110
578	20241008	114400	178526200	16870	16870	16870	16870	0
579	20241008	114300	178526200	16870	16870	16870	16870	0
580	20241008	114200	178526200	16870	16870	16870	16870	0
581	20241008	114100	178526200	16870	16870	16870	16870	0
582	20241008	114000	178526200	16870	16880	16880	16870	68
583	20241008	113900	177378370	16890	16890	16890	16890	0
584	20241008	113800	177378370	16890	16890	16890	16890	0
585	20241008	113700	177378370	16890	16890	16890	16890	0
586	20241008	113600	177378370	16890	16890	16890	16890	0
587	20241008	113500	177378370	16890	16890	16890	16890	67
588	20241008	113400	176246740	16870	16870	16870	16870	0
589	20241008	113300	176246740	16870	16870	16870	16870	1
590	20241008	113200	176229870	16890	16890	16890	16890	10
591	20241008	113100	176060970	16890	16890	16890	16890	0
592	20241008	113000	176060970	16890	16880	16890	16880	66
593	20241008	112900	174946430	16870	16870	16870	16870	3
594	20241008	112800	174895820	16890	16890	16890	16890	0
595	20241008	112700	174895820	16890	16890	16890	16890	0
596	20241008	112600	174895820	16890	16890	16890	16890	0
597	20241008	112500	174895820	16890	16890	16890	16890	66
598	20241008	112400	173781080	16890	16890	16890	16890	0
599	20241008	112300	173781080	16890	16890	16890	16890	0
600	20241008	112200	173781080	16890	16890	16890	16890	0
601	20241008	112100	173781080	16890	16890	16890	16890	0
602	20241008	112000	173781080	16890	16880	16890	16880	66
603	20241008	111900	172666540	16870	16870	16870	16870	3
604	20241008	111800	172615930	16870	16870	16870	16870	0
605	20241008	111700	172615930	16870	16870	16870	16870	0
606	20241008	111600	172615930	16870	16870	16870	16870	0
607	20241008	111500	172615930	16870	16860	16870	16860	59
608	20241008	111400	171620740	16850	16870	16870	16850	150
609	20241008	111300	169092710	16870	16870	16870	16870	0
610	20241008	111200	169092710	16870	16870	16870	16870	0
611	20241008	111100	169092710	16870	16870	16870	16870	100
612	20241008	111000	167405710	16890	16880	16890	16880	66
613	20241008	110900	166291170	16880	16880	16880	16880	3
614	20241008	110800	166240530	16890	16890	16890	16890	0
615	20241008	110700	166240530	16890	16890	16890	16890	0
616	20241008	110600	166240530	16890	16890	16890	16890	0
617	20241008	110500	166240530	16890	16890	16890	16890	66
618	20241008	110400	165125790	16870	16870	16870	16870	31
619	20241008	110300	164602820	16870	16870	16870	16870	0
620	20241008	110200	164602820	16870	16870	16870	16870	90
621	20241008	110100	163084520	16890	16890	16890	16890	21
622	20241008	110000	162729830	16890	16900	16910	16890	67
623	20241008	105900	161597060	16890	16890	16890	16890	2
624	20241008	105800	161563280	16890	16890	16890	16890	0
625	20241008	105700	161563280	16890	16890	16890	16890	20
626	20241008	105600	161225480	16910	16910	16910	16910	0
627	20241008	105500	161225480	16910	16900	16910	16900	66
628	20241008	105400	160109620	16890	16890	16890	16890	0
629	20241008	105300	160109620	16890	16890	16890	16890	0
630	20241008	105200	160109620	16890	16890	16890	16890	0
631	20241008	105100	160109620	16890	16890	16890	16890	1
632	20241008	105000	160092730	16880	16880	16880	16880	22
633	20241008	104900	159721370	16870	16870	16870	16870	2
634	20241008	104800	159687630	16870	16870	16870	16870	0
635	20241008	104700	159687630	16870	16870	16870	16870	0
636	20241008	104600	159687630	16870	16870	16870	16870	2
637	20241008	104500	159653890	16870	16890	16890	16870	67
638	20241008	104400	158522280	16870	16870	16870	16870	81
639	20241008	104300	157155810	16870	16870	16870	16870	0
640	20241008	104200	157155810	16870	16870	16870	16870	0
641	20241008	104100	157155810	16870	16870	16870	16870	0
642	20241008	104000	157155810	16870	16870	16870	16870	66
643	20241008	103900	156042390	16860	16860	16860	16860	2
644	20241008	103800	156008670	16860	16860	16860	16860	2
645	20241008	103700	155974950	16870	16880	16880	16870	84
646	20241008	103600	154557580	16920	16920	16920	16920	0
647	20241008	103500	154557580	16920	16910	16920	16910	66
648	20241008	103400	153441240	16900	16900	16900	16900	0
649	20241008	103300	153441240	16900	16900	16900	16900	0
650	20241008	103200	153441240	16900	16900	16900	16900	57
651	20241008	103100	152477940	16900	16900	16900	16900	0
652	20241008	103000	152477940	16900	16890	16900	16890	9
653	20241008	102900	152325870	16880	16880	16880	16880	1
654	20241008	102800	152308990	16900	16900	16900	16900	0
655	20241008	102700	152308990	16900	16900	16900	16900	0
656	20241008	102600	152308990	16900	16900	16900	16900	14
657	20241008	102500	152072390	16900	16900	16900	16900	52
658	20241008	102400	151193590	16880	16880	16880	16880	0
659	20241008	102300	151193590	16880	16880	16880	16880	0
660	20241008	102200	151193590	16880	16880	16880	16880	70
661	20241008	102100	150011990	16870	16900	16900	16870	50
662	20241008	102000	149167240	16900	16890	16900	16890	28
663	20241008	101900	148694050	16880	16900	16900	16870	77
664	20241008	101800	147394340	16900	16900	16900	16900	0
665	20241008	101700	147394340	16900	16900	16900	16900	0
666	20241008	101600	147394340	16900	16900	16900	16900	61
667	20241008	101500	146363440	16900	16900	16900	16900	1
668	20241008	101400	146346540	16880	16880	16880	16880	7
669	20241008	101300	146228380	16860	16860	16860	16860	0
670	20241008	101200	146228380	16860	16860	16860	16860	0
671	20241008	101100	146228380	16860	16860	16860	16860	0
672	20241008	101000	146228380	16860	16860	16860	16860	2
673	20241008	100900	146194660	16850	16930	16930	16850	203
674	20241008	100800	142771870	16950	16950	16950	16950	0
675	20241008	100700	142771870	16950	16950	16950	16950	0
676	20241008	100600	142771870	16950	16950	16950	16950	0
677	20241008	100500	142771870	16950	16930	16950	16930	66
678	20241008	100400	141654190	16930	16930	16930	16930	0
679	20241008	100300	141654190	16930	16930	16930	16930	0
680	20241008	100200	141654190	16930	16930	16930	16930	0
681	20241008	100100	141654190	16930	16930	16930	16930	0
682	20241008	100000	141654190	16930	16860	16930	16860	67
683	20241008	095900	140523220	16860	16860	16860	16860	1
684	20241008	095800	140506360	16860	16860	16860	16860	0
685	20241008	095700	140506360	16860	16860	16860	16860	47
686	20241008	095600	139713940	16860	16860	16860	16860	16
687	20241008	095500	139444180	16940	16940	16940	16940	0
688	20241008	095400	139444180	16940	16940	16940	16940	0
689	20241008	095300	139444180	16940	16940	16940	16940	0
690	20241008	095200	139444180	16940	16940	16940	16940	0
691	20241008	095100	139444180	16940	16940	16940	16940	13
692	20241008	095000	139223960	16860	16850	16860	16850	3
693	20241008	094900	139173390	16850	16850	16850	16850	21
694	20241008	094800	138819540	16850	16850	16850	16850	0
695	20241008	094700	138819540	16850	16950	16950	16850	10
696	20241008	094600	138650240	16970	16970	16970	16970	0
697	20241008	094500	138650240	16970	16970	16970	16970	0
698	20241008	094400	138650240	16970	16950	16970	16950	16
699	20241008	094300	138378740	16950	16950	16950	16950	0
700	20241008	094200	138378740	16950	16950	16950	16950	0
701	20241008	094100	138378740	16950	16960	16960	16950	2
702	20241008	094000	138344830	16900	16830	16900	16830	25
703	20241008	093900	137922670	16840	16840	16840	16840	0
704	20241008	093800	137922670	16840	16840	16840	16840	0
705	20241008	093700	137922670	16840	16890	16890	16840	642
706	20241008	093600	127096120	16890	16890	16890	16890	96
707	20241008	093500	125474680	16890	16890	16890	16890	1
708	20241008	093400	125457790	16970	16960	16970	16960	100
709	20241008	093300	123760960	16970	16880	16970	16880	5
710	20241008	093200	123676380	16990	16990	16990	16990	0
711	20241008	093100	123676380	16990	16990	16990	16990	0
712	20241008	093000	123676380	16990	16990	16990	16990	0
713	20241008	092900	123676380	16990	16990	16990	16990	0
714	20241008	092800	123676380	16990	16990	16990	16990	0
715	20241008	092700	123676380	16990	16990	16990	16990	1
716	20241008	092600	123659390	16850	16850	16850	16850	22
717	20241008	092500	123288690	16840	16850	16850	16840	102
718	20241008	092400	121570010	16880	16890	16890	16880	38
719	20241008	092300	120928470	16880	16880	16880	16880	0
720	20241008	092200	120928470	16880	16890	16890	16880	85
721	20241008	092100	119493060	16890	16930	16930	16890	50
722	20241008	092000	118647660	16940	16940	16940	16940	18
723	20241008	091900	118342740	16940	16910	16940	16910	2
724	20241008	091800	118308890	17160	17160	17160	17160	2
725	20241008	091700	118274570	17190	17020	17190	17000	363
726	20241008	091600	112097630	17070	17070	17080	17070	89
727	20241008	091500	110578200	17220	17220	17220	17220	5
728	20241008	091400	110492100	17230	17230	17230	17230	0
729	20241008	091300	110492100	17230	17230	17230	17230	2
730	20241008	091200	110457640	17250	17240	17250	17240	30
731	20241008	091100	109940360	17260	17260	17260	17260	1
732	20241008	091000	109923100	17060	17060	17060	17060	4
733	20241008	090900	109854860	17060	17380	17490	17020	422
734	20241008	090800	102638600	17490	17000	17490	17000	967
735	20241008	090700	85911920	17800	17800	17800	17800	0
736	20241008	090600	85911920	17800	16730	17800	16730	4754
737	20241008	090500	6032390	16740	16740	16740	16740	2
738	20241008	090400	5998910	16750	16750	16750	16750	117
739	20241008	090300	4039160	16760	16760	16760	16760	0
740	20241008	090200	4039160	16760	16760	16760	16760	0
741	20241008	090100	4039160	16760	16760	16760	16760	133
742	20241008	090000	1810080	16760	16760	16760	16760	108