KissMeData/020000/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191000	497085390	17030	17030	17030	17030	2725
3	20241008	190900	497085390	17030	17030	17030	17030	0
4	20241008	190800	497085390	17030	17030	17030	17030	0
5	20241008	190700	497085390	17030	17030	17030	17030	0
6	20241008	190600	497085390	17030	17030	17030	17030	0
7	20241008	190500	497085390	17030	17030	17030	17030	0
8	20241008	190400	497085390	17030	17030	17030	17030	0
9	20241008	190300	497085390	17030	17030	17030	17030	0
10	20241008	190200	497085390	17030	17030	17030	17030	0
11	20241008	190100	497085390	17030	17030	17030	17030	0
12	20241008	190000	497085390	17030	17030	17030	17030	0
13	20241008	185900	497085390	17030	17030	17030	17030	0
14	20241008	185800	497085390	17030	17030	17030	17030	0
15	20241008	185700	497085390	17030	17030	17030	17030	0
16	20241008	185600	497085390	17030	17030	17030	17030	0
17	20241008	185500	497085390	17030	17030	17030	17030	0
18	20241008	185400	497085390	17030	17030	17030	17030	0
19	20241008	185300	497085390	17030	17030	17030	17030	0
20	20241008	185200	497085390	17030	17030	17030	17030	0
21	20241008	185100	497085390	17030	17030	17030	17030	0
22	20241008	185000	497085390	17030	17030	17030	17030	0
23	20241008	184900	497085390	17030	17030	17030	17030	0
24	20241008	184800	497085390	17030	17030	17030	17030	0
25	20241008	184700	497085390	17030	17030	17030	17030	0
26	20241008	184600	497085390	17030	17030	17030	17030	0
27	20241008	184500	497085390	17030	17030	17030	17030	0
28	20241008	184400	497085390	17030	17030	17030	17030	0
29	20241008	184300	497085390	17030	17030	17030	17030	0
30	20241008	184200	497085390	17030	17030	17030	17030	0
31	20241008	184100	497085390	17030	17030	17030	17030	0
32	20241008	184000	497085390	17030	17030	17030	17030	2725
33	20241008	183900	497085390	17030	17030	17030	17030	0
34	20241008	183800	497085390	17030	17030	17030	17030	0
35	20241008	183700	497085390	17030	17030	17030	17030	0
36	20241008	183600	497085390	17030	17030	17030	17030	0
37	20241008	183500	497085390	17030	17030	17030	17030	0
38	20241008	183400	497085390	17030	17030	17030	17030	0
39	20241008	183300	497085390	17030	17030	17030	17030	0
40	20241008	183200	497085390	17030	17030	17030	17030	0
41	20241008	183100	497085390	17030	17030	17030	17030	0
42	20241008	183000	497085390	17030	17030	17030	17030	0
43	20241008	182900	497085390	17030	17030	17030	17030	0
44	20241008	182800	497085390	17030	17030	17030	17030	0
45	20241008	182700	497085390	17030	17030	17030	17030	0
46	20241008	182600	497085390	17030	17030	17030	17030	0
47	20241008	182500	497085390	17030	17030	17030	17030	0
48	20241008	182400	497085390	17030	17030	17030	17030	0
49	20241008	182300	497085390	17030	17030	17030	17030	0
50	20241008	182200	497085390	17030	17030	17030	17030	0
51	20241008	182100	497085390	17030	17030	17030	17030	0
52	20241008	182000	497085390	17030	17030	17030	17030	0
53	20241008	181900	497085390	17030	17030	17030	17030	0
54	20241008	181800	497085390	17030	17030	17030	17030	0
55	20241008	181700	497085390	17030	17030	17030	17030	0
56	20241008	181600	497085390	17030	17030	17030	17030	0
57	20241008	181500	497085390	17030	17030	17030	17030	0
58	20241008	181400	497085390	17030	17030	17030	17030	0
59	20241008	181300	497085390	17030	17030	17030	17030	0
60	20241008	181200	497085390	17030	17030	17030	17030	0
61	20241008	181100	497085390	17030	17030	17030	17030	0
62	20241008	181000	497085390	17030	17030	17030	17030	2725
63	20241008	180900	497085390	17030	17030	17030	17030	0
64	20241008	180800	497085390	17030	17030	17030	17030	0
65	20241008	180700	497085390	17030	17030	17030	17030	0
66	20241008	180600	497085390	17030	17030	17030	17030	0
67	20241008	180500	497085390	17030	17030	17030	17030	0
68	20241008	180400	497085390	17030	17030	17030	17030	0
69	20241008	180300	497085390	17030	17030	17030	17030	0
70	20241008	180200	497085390	17030	17030	17030	17030	0
71	20241008	180100	497085390	17030	17030	17030	17030	0
72	20241008	180000	497085390	17030	17030	17030	17030	0
73	20241008	175900	497085390	17030	17030	17030	17030	0
74	20241008	175800	497085390	17030	17030	17030	17030	0
75	20241008	175700	497085390	17030	17030	17030	17030	0
76	20241008	175600	497085390	17030	17030	17030	17030	0
77	20241008	175500	497085390	17030	17030	17030	17030	0
78	20241008	175400	497085390	17030	17030	17030	17030	0
79	20241008	175300	497085390	17030	17030	17030	17030	0
80	20241008	175200	497085390	17030	17030	17030	17030	0
81	20241008	175100	497085390	17030	17030	17030	17030	0
82	20241008	175000	497085390	17030	17030	17030	17030	0
83	20241008	174900	497085390	17030	17030	17030	17030	0
84	20241008	174800	497085390	17030	17030	17030	17030	0
85	20241008	174700	497085390	17030	17030	17030	17030	0
86	20241008	174600	497085390	17030	17030	17030	17030	0
87	20241008	174500	497085390	17030	17030	17030	17030	0
88	20241008	174400	497085390	17030	17030	17030	17030	0
89	20241008	174300	497085390	17030	17030	17030	17030	0
90	20241008	174200	497085390	17030	17030	17030	17030	0
91	20241008	174100	497085390	17030	17030	17030	17030	0
92	20241008	174000	497085390	17030	17030	17030	17030	2725
93	20241008	173900	497085390	17030	17030	17030	17030	0
94	20241008	173800	497085390	17030	17030	17030	17030	0
95	20241008	173700	497085390	17030	17030	17030	17030	0
96	20241008	173600	497085390	17030	17030	17030	17030	0
97	20241008	173500	497085390	17030	17030	17030	17030	0
98	20241008	173400	497085390	17030	17030	17030	17030	0
99	20241008	173300	497085390	17030	17030	17030	17030	0
100	20241008	173200	497085390	17030	17030	17030	17030	0
101	20241008	173100	497085390	17030	17030	17030	17030	0
102	20241008	173000	497085390	17030	17030	17030	17030	0
103	20241008	172900	497085390	17030	17030	17030	17030	0
104	20241008	172800	497085390	17030	17030	17030	17030	0
105	20241008	172700	497085390	17030	17030	17030	17030	0
106	20241008	172600	497085390	17030	17030	17030	17030	0
107	20241008	172500	497085390	17030	17030	17030	17030	0
108	20241008	172400	497085390	17030	17030	17030	17030	0
109	20241008	172300	497085390	17030	17030	17030	17030	0
110	20241008	172200	497085390	17030	17030	17030	17030	0
111	20241008	172100	497085390	17030	17030	17030	17030	0
112	20241008	172000	497085390	17030	17030	17030	17030	0
113	20241008	171900	497085390	17030	17030	17030	17030	0
114	20241008	171800	497085390	17030	17030	17030	17030	0
115	20241008	171700	497085390	17030	17030	17030	17030	0
116	20241008	171600	497085390	17030	17030	17030	17030	0
117	20241008	171500	497085390	17030	17030	17030	17030	0
118	20241008	171400	497085390	17030	17030	17030	17030	0
119	20241008	171300	497085390	17030	17030	17030	17030	0
120	20241008	171200	497085390	17030	17030	17030	17030	0
121	20241008	171100	497085390	17030	17030	17030	17030	0
122	20241008	171000	497085390	17030	17030	17030	17030	2725
123	20241008	170900	497085390	17030	17030	17030	17030	0
124	20241008	170800	497085390	17030	17030	17030	17030	0
125	20241008	170700	497085390	17030	17030	17030	17030	0
126	20241008	170600	497085390	17030	17030	17030	17030	0
127	20241008	170500	497085390	17030	17030	17030	17030	0
128	20241008	170400	497085390	17030	17030	17030	17030	0
129	20241008	170300	497085390	17030	17030	17030	17030	0
130	20241008	170200	497085390	17030	17030	17030	17030	0
131	20241008	170100	497085390	17030	17030	17030	17030	0
132	20241008	170000	497085390	17030	17030	17030	17030	0
133	20241008	165900	497085390	17030	17030	17030	17030	0
134	20241008	165800	497085390	17030	17030	17030	17030	0
135	20241008	165700	497085390	17030	17030	17030	17030	0
136	20241008	165600	497085390	17030	17030	17030	17030	0
137	20241008	165500	497085390	17030	17030	17030	17030	0
138	20241008	165400	497085390	17030	17030	17030	17030	0
139	20241008	165300	497085390	17030	17030	17030	17030	0
140	20241008	165200	497085390	17030	17030	17030	17030	0
141	20241008	165100	497085390	17030	17030	17030	17030	0
142	20241008	165000	497085390	17030	17030	17030	17030	0
143	20241008	164900	497085390	17030	17030	17030	17030	0
144	20241008	164800	497085390	17030	17030	17030	17030	0
145	20241008	164700	497085390	17030	17030	17030	17030	0
146	20241008	164600	497085390	17030	17030	17030	17030	0
147	20241008	164500	497085390	17030	17030	17030	17030	0
148	20241008	164400	497085390	17030	17030	17030	17030	0
149	20241008	164300	497085390	17030	17030	17030	17030	0
150	20241008	164200	497085390	17030	17030	17030	17030	0
151	20241008	164100	497085390	17030	17030	17030	17030	0
152	20241008	164000	497085390	17030	17030	17030	17030	2725
153	20241008	163900	497085390	17030	17030	17030	17030	0
154	20241008	163800	497085390	17030	17030	17030	17030	0
155	20241008	163700	497085390	17030	17030	17030	17030	0
156	20241008	163600	497085390	17030	17030	17030	17030	0
157	20241008	163500	497085390	17030	17030	17030	17030	0
158	20241008	163400	497085390	17030	17030	17030	17030	0
159	20241008	163300	497085390	17030	17030	17030	17030	0
160	20241008	163200	497085390	17030	17030	17030	17030	0
161	20241008	163100	497085390	17030	17030	17030	17030	0
162	20241008	163000	497085390	17030	17030	17030	17030	0
163	20241008	162900	497085390	17030	17030	17030	17030	0
164	20241008	162800	497085390	17030	17030	17030	17030	0
165	20241008	162700	497085390	17030	17030	17030	17030	0
166	20241008	162600	497085390	17030	17030	17030	17030	0
167	20241008	162500	497085390	17030	17030	17030	17030	0
168	20241008	162400	497085390	17030	17030	17030	17030	0
169	20241008	162300	497085390	17030	17030	17030	17030	0
170	20241008	162200	497085390	17030	17030	17030	17030	0
171	20241008	162100	497085390	17030	17030	17030	17030	0
172	20241008	162000	497085390	17030	17030	17030	17030	0
173	20241008	161900	497085390	17030	17030	17030	17030	0
174	20241008	161800	497085390	17030	17030	17030	17030	0
175	20241008	161700	497085390	17030	17030	17030	17030	0
176	20241008	161600	497085390	17030	17030	17030	17030	0
177	20241008	161500	497085390	17030	17030	17030	17030	0
178	20241008	161400	497085390	17030	17030	17030	17030	0
179	20241008	161300	497085390	17030	17030	17030	17030	0
180	20241008	161200	497085390	17030	17030	17030	17030	0
181	20241008	161100	497085390	17030	17030	17030	17030	0
182	20241008	161000	497085390	17030	17030	17030	17030	2725
183	20241008	160900	497085390	17030	17030	17030	17030	0
184	20241008	160800	497085390	17030	17030	17030	17030	0
185	20241008	160700	497085390	17030	17030	17030	17030	0
186	20241008	160600	497085390	17030	17030	17030	17030	0
187	20241008	160500	497085390	17030	17030	17030	17030	0
188	20241008	160400	497085390	17030	17030	17030	17030	0
189	20241008	160300	497085390	17030	17030	17030	17030	0
190	20241008	160200	497085390	17030	17030	17030	17030	0
191	20241008	160100	497085390	17030	17030	17030	17030	0
192	20241008	160000	497085390	17030	17030	17030	17030	0
193	20241008	155900	497085390	17030	17030	17030	17030	0
194	20241008	155800	497085390	17030	17030	17030	17030	0
195	20241008	155700	497085390	17030	17030	17030	17030	0
196	20241008	155600	497085390	17030	17030	17030	17030	0
197	20241008	155500	497085390	17030	17030	17030	17030	0
198	20241008	155400	497085390	17030	17030	17030	17030	0
199	20241008	155300	497085390	17030	17030	17030	17030	0
200	20241008	155200	497085390	17030	17030	17030	17030	0
201	20241008	155100	497085390	17030	17030	17030	17030	0
202	20241008	155000	497085390	17030	17030	17030	17030	0
203	20241008	154900	497085390	17030	17030	17030	17030	0
204	20241008	154800	497085390	17030	17030	17030	17030	0
205	20241008	154700	497085390	17030	17030	17030	17030	0
206	20241008	154600	497085390	17030	17030	17030	17030	0
207	20241008	154500	497085390	17030	17030	17030	17030	0
208	20241008	154400	497085390	17030	17030	17030	17030	0
209	20241008	154300	497085390	17030	17030	17030	17030	0
210	20241008	154200	497085390	17030	17030	17030	17030	0
211	20241008	154100	497085390	17030	17030	17030	17030	0
212	20241008	154000	497085390	17030	17030	17030	17030	2725
213	20241008	153900	497085390	17030	17030	17030	17030	0
214	20241008	153800	497085390	17030	17030	17030	17030	0
215	20241008	153700	497085390	17030	17030	17030	17030	0
216	20241008	153600	497085390	17030	17030	17030	17030	0
217	20241008	153500	497085390	17030	17030	17030	17030	0
218	20241008	153400	497085390	17030	17030	17030	17030	0
219	20241008	153300	497085390	17030	17030	17030	17030	0
220	20241008	153200	497085390	17030	17030	17030	17030	0
221	20241008	153100	497085390	17030	17030	17030	17030	0
222	20241008	153000	497085390	17030	17030	17030	17030	2725
223	20241008	152900	450678640	17050	17050	17050	17050	0
224	20241008	152800	450678640	17050	17050	17050	17050	0
225	20241008	152700	450678640	17050	17050	17050	17050	0
226	20241008	152600	450678640	17050	17050	17050	17050	0
227	20241008	152500	450678640	17050	17050	17050	17050	0
228	20241008	152400	450678640	17050	17050	17050	17050	0
229	20241008	152300	450678640	17050	17050	17050	17050	0
230	20241008	152200	450678640	17050	17050	17050	17050	0
231	20241008	152100	450678640	17050	17050	17050	17050	0
232	20241008	152000	450678640	17050	17050	17050	17050	0
233	20241008	151900	450678640	17050	16980	17050	16950	302
234	20241008	151800	445543290	16940	16980	16990	16940	127
235	20241008	151700	443386810	17000	16950	17000	16950	36
236	20241008	151600	442775260	16950	16940	17000	16940	80
237	20241008	151500	441417520	16940	16940	16940	16940	55
238	20241008	151400	440485820	17000	16940	17000	16930	250
239	20241008	151300	436250420	16930	16930	16930	16930	21
240	20241008	151200	435894890	16930	16930	16930	16930	11
241	20241008	151100	435708660	16930	16930	16930	16930	0
242	20241008	151000	435708660	16930	16920	16930	16920	11
243	20241008	150900	435522440	16930	16930	16930	16930	111
244	20241008	150800	433643210	16930	16930	16930	16930	1
245	20241008	150700	433626280	16930	16930	16930	16930	0
246	20241008	150600	433626280	16930	16920	16930	16920	329
247	20241008	150500	428059250	16920	16940	16940	16920	137
248	20241008	150400	425740520	16940	16920	16940	16920	25
249	20241008	150300	425317100	16940	16940	16940	16930	309
250	20241008	150200	420083860	16950	16960	16960	16950	120
251	20241008	150100	418049390	16960	16960	16960	16960	0
252	20241008	150000	418049390	16960	16960	16960	16960	0
253	20241008	145900	418049390	16960	16950	16960	16940	79
254	20241008	145800	416710470	16950	16950	16950	16940	164
255	20241008	145700	413930750	16950	16950	16950	16950	5
256	20241008	145600	413846000	16950	16950	16950	16950	11
257	20241008	145500	413659550	16950	16950	16950	16950	5
258	20241008	145400	413574800	16950	16950	16950	16950	10
259	20241008	145300	413405300	16950	16950	16950	16950	5
260	20241008	145200	413320550	16950	16950	16950	16950	10
261	20241008	145100	413151050	16950	16950	16950	16950	4
262	20241008	145000	413083250	16940	16980	16980	16940	614
263	20241008	144900	402667130	16990	16990	16990	16990	7
264	20241008	144800	402548200	16990	16990	16990	16990	6
265	20241008	144700	402446260	16990	16980	16990	16980	54
266	20241008	144600	401529220	16990	16990	16990	16990	22
267	20241008	144500	401155440	16990	16990	16990	16980	32
268	20241008	144400	400611770	16990	16960	16990	16960	134
269	20241008	144300	398337890	16960	16950	16960	16950	290
270	20241008	144200	393421230	16960	16960	16960	16950	109
271	20241008	144100	391573550	16960	16960	16960	16960	5
272	20241008	144000	391488750	16960	16960	16960	16960	5
273	20241008	143900	391403950	16960	16950	16960	16950	70
274	20241008	143800	390217350	16960	16960	16960	16960	7
275	20241008	143700	390098630	16960	16960	16960	16960	5
276	20241008	143600	390013830	16960	16960	16960	16950	76
277	20241008	143500	388725460	16960	16980	16980	16950	319
278	20241008	143400	383313460	16980	16980	16980	16980	12
279	20241008	143300	383109700	16980	16980	16990	16980	6
280	20241008	143200	383007780	16980	16980	16980	16980	5
281	20241008	143100	382922880	16980	16990	16990	16980	60
282	20241008	143000	381903920	16990	16990	16990	16990	5
283	20241008	142900	381818970	16990	16990	16990	16990	4
284	20241008	142800	381751010	16980	17000	17000	16980	334
285	20241008	142700	376075320	17000	17000	17000	17000	6
286	20241008	142600	375973320	17000	17000	17000	17000	6
287	20241008	142500	375871320	17000	16990	17000	16990	262
288	20241008	142400	371419850	16990	16990	16990	16990	5
289	20241008	142300	371334900	16990	16990	16990	16990	5
290	20241008	142200	371249950	16990	16980	16990	16980	104
291	20241008	142100	369483980	16990	16990	16990	16990	9
292	20241008	142000	369331070	16990	16990	16990	16990	17
293	20241008	141900	369042240	16990	16990	16990	16990	7
294	20241008	141800	368923310	16990	16980	16990	16980	74
295	20241008	141700	367666650	16990	16990	16990	16990	7
296	20241008	141600	367547720	16990	16990	16990	16990	4
297	20241008	141500	367479760	16990	16980	16990	16980	101
298	20241008	141400	365764610	16980	16980	16980	16980	5
299	20241008	141300	365679710	16980	16980	16980	16980	10
300	20241008	141200	365509910	16980	16980	16980	16980	7
301	20241008	141100	365391050	16990	16990	16990	16980	16
302	20241008	141000	365119250	16980	16980	16990	16980	37
303	20241008	140900	364490930	16970	17000	17010	16970	108
304	20241008	140800	362657150	17010	17000	17010	17000	70
305	20241008	140700	361467040	17010	17010	17020	17000	106
306	20241008	140600	359664970	17020	17010	17020	17010	7
307	20241008	140500	359545860	17010	17010	17020	17010	234
308	20241008	140400	355565290	17010	17010	17010	17010	4
309	20241008	140300	355497250	17010	17010	17010	17010	5
310	20241008	140200	355412200	17010	17010	17010	17010	5
311	20241008	140100	355327150	17010	17010	17010	17010	8
312	20241008	140000	355191070	17010	17020	17030	17010	360
313	20241008	135900	349064360	17040	17020	17040	17020	7
314	20241008	135800	348945120	17040	17040	17040	17040	5
315	20241008	135700	348859920	17040	17050	17050	17040	63
316	20241008	135600	347786260	17040	17050	17050	17040	10
317	20241008	135500	347615820	17040	17040	17050	17030	120
318	20241008	135400	345570890	17040	17040	17040	17040	5
319	20241008	135300	345485690	17040	17040	17040	17040	4
320	20241008	135200	345417530	17040	17040	17040	17040	4
321	20241008	135100	345349370	17040	17050	17050	17040	6
322	20241008	135000	345247120	17050	17050	17050	17030	158
323	20241008	134900	342554690	17050	17070	17070	17050	54
324	20241008	134800	341633520	17060	17060	17070	17060	21
325	20241008	134700	341275210	17060	17050	17070	17050	16
326	20241008	134600	341002260	17060	17050	17070	17050	115
327	20241008	134500	339040980	17070	17040	17070	17040	97
328	20241008	134400	337386310	17050	17040	17050	17040	14
329	20241008	134300	337147620	17040	17030	17040	17030	45
330	20241008	134200	336380930	17030	17030	17030	17030	10
331	20241008	134100	336210630	17030	17030	17030	17030	9
332	20241008	134000	336057360	17030	17030	17030	17030	5
333	20241008	133900	335972210	17030	17030	17030	17030	109
334	20241008	133800	334115940	17030	17030	17030	17030	41
335	20241008	133700	333417710	17030	17030	17030	17030	10
336	20241008	133600	333247410	17030	17030	17030	17030	5
337	20241008	133500	333162260	17030	17030	17030	17030	10
338	20241008	133400	332991960	17030	17030	17030	17030	5
339	20241008	133300	332906810	17030	17030	17030	17030	15
340	20241008	133200	332651360	17030	17030	17030	17030	9
341	20241008	133100	332498090	17030	17020	17030	17020	134
342	20241008	133000	330217350	17030	17030	17030	17030	10
343	20241008	132900	330047050	17030	17030	17030	17030	5
344	20241008	132800	329961900	17030	17030	17030	17030	4
345	20241008	132700	329893780	17030	17020	17030	17020	20
346	20241008	132600	329553330	17020	17020	17020	17020	5
347	20241008	132500	329468230	17020	17020	17020	17020	5
348	20241008	132400	329383130	17020	17010	17020	17010	109
349	20241008	132300	327528060	17020	17020	17030	17020	100
350	20241008	132200	325826020	17030	17030	17030	17030	6
351	20241008	132100	325723840	17030	17030	17030	17030	8
352	20241008	132000	325587600	17030	17030	17030	17020	13
353	20241008	131900	325366250	17030	17030	17030	17030	5
354	20241008	131800	325281100	17030	17030	17030	17020	107
355	20241008	131700	323459900	17030	17030	17030	17030	5
356	20241008	131600	323374750	17030	17020	17030	17020	9
357	20241008	131500	323221560	17020	17020	17030	17020	44
358	20241008	131400	322472620	17020	17010	17020	17010	9
359	20241008	131300	322319460	17020	17010	17020	17010	33
360	20241008	131200	321758110	17010	17010	17010	17010	13
361	20241008	131100	321536980	17010	17010	17010	17010	5
362	20241008	131000	321451930	17010	17000	17010	16990	92
363	20241008	130900	319887880	16990	17000	17000	16980	37
364	20241008	130800	319259480	17000	17000	17000	16980	35
365	20241008	130700	318664830	17000	17010	17010	16980	35
366	20241008	130600	318070140	17020	17040	17040	17010	190
367	20241008	130500	314834500	17050	17060	17060	17040	65
368	20241008	130400	313726700	17050	17060	17060	17040	35
369	20241008	130300	313129960	17060	17050	17060	17050	33
370	20241008	130200	312567270	17060	17060	17060	17060	6
371	20241008	130100	312464910	17070	17070	17070	17060	259
372	20241008	130000	308046190	17070	17080	17080	17070	53
373	20241008	125900	307141440	17080	17070	17080	17070	36
374	20241008	125800	306526840	17080	17080	17080	17080	5
375	20241008	125700	306441440	17080	17080	17080	17080	57
376	20241008	125600	305467880	17080	17070	17080	17070	5
377	20241008	125500	305382510	17070	17050	17070	17050	209
378	20241008	125400	301816920	17050	17050	17050	17050	5
379	20241008	125300	301731670	17050	17050	17050	17050	5
380	20241008	125200	301646420	17050	17050	17050	17050	5
381	20241008	125100	301561170	17050	17020	17050	17020	419
382	20241008	125000	294428630	17020	17020	17020	17020	15
383	20241008	124900	294173330	17020	17020	17020	17020	10
384	20241008	124800	294003130	17020	17010	17020	17010	47
385	20241008	124700	293203610	17010	17010	17010	17010	65
386	20241008	124600	292097960	17010	17010	17010	17010	10
387	20241008	124500	291927860	17010	17010	17010	17010	5
388	20241008	124400	291842810	17010	17010	17010	17010	4
389	20241008	124300	291774770	17010	17010	17010	17010	4
390	20241008	124200	291706730	17010	17010	17010	17010	10
391	20241008	124100	291536630	17010	17010	17010	17010	5
392	20241008	124000	291451580	17010	17010	17020	17010	277
393	20241008	123900	286739690	17010	17010	17010	17010	4
394	20241008	123800	286671650	17000	17010	17010	17000	16
395	20241008	123700	286399600	17010	17010	17010	17010	14
396	20241008	123600	286161460	17010	17010	17010	17010	4
397	20241008	123500	286093420	17010	17010	17010	17010	5
398	20241008	123400	286008370	17010	17000	17010	17000	12
399	20241008	123300	285804260	17010	17010	17010	17010	5
400	20241008	123200	285719210	17010	17020	17020	17010	42
401	20241008	123100	285004740	17010	17030	17030	17010	121
402	20241008	123000	282945670	17030	17020	17030	17020	16
403	20241008	122900	282673300	17030	17030	17030	17030	5
404	20241008	122800	282588150	17030	17030	17030	17030	17
405	20241008	122700	282298640	17030	17050	17050	17030	120
406	20241008	122600	280254310	17040	17050	17050	17040	15
407	20241008	122500	279998660	17050	17050	17050	17050	5
408	20241008	122400	279913410	17050	17050	17050	17050	5
409	20241008	122300	279828160	17050	17050	17050	17050	4
410	20241008	122200	279759960	17050	17050	17050	17050	5
411	20241008	122100	279674710	17050	17050	17050	17050	5
412	20241008	122000	279589460	17050	17050	17050	17050	6
413	20241008	121900	279487160	17050	17060	17060	17040	160
414	20241008	121800	276759580	17060	17050	17060	17050	46
415	20241008	121700	275975140	17050	17050	17050	17050	4
416	20241008	121600	275906940	17050	17040	17050	17040	18
417	20241008	121500	275600180	17040	17040	17040	17040	5
418	20241008	121400	275514980	17040	17020	17040	17020	297
419	20241008	121300	270459370	17020	17020	17020	17020	6
420	20241008	121200	270357250	17020	17020	17020	17020	4
421	20241008	121100	270289170	17020	17020	17020	17020	11
422	20241008	121000	270101950	17020	17010	17020	17010	41
423	20241008	120900	269404530	17010	17010	17010	17010	121
424	20241008	120800	267346320	17020	17020	17020	17020	0
425	20241008	120700	267346320	17020	17020	17020	17020	13
426	20241008	120600	267125060	17020	17010	17020	17010	60
427	20241008	120500	266104350	17010	17010	17010	17010	1
428	20241008	120400	266087340	17020	17020	17020	17020	13
429	20241008	120300	265866080	17020	17020	17020	17020	3
430	20241008	120200	265815020	17020	17010	17020	17010	63
431	20241008	120100	264743380	17010	17010	17010	17010	0
432	20241008	120000	264743380	17010	17010	17010	17010	13
433	20241008	115900	264522250	17000	17000	17000	17000	65
434	20241008	115800	263417250	17000	17000	17000	17000	0
435	20241008	115700	263417250	17000	16990	17000	16990	116
436	20241008	115600	261446260	16990	16990	16990	16990	0
437	20241008	115500	261446260	16990	16990	16990	16990	13
438	20241008	115400	261225390	16990	16990	16990	16990	0
439	20241008	115300	261225390	16990	16990	16990	16990	18
440	20241008	115200	260919570	16990	16990	16990	16990	0
441	20241008	115100	260919570	16990	16990	16990	16990	5
442	20241008	115000	260834620	16990	16980	16990	16980	39
443	20241008	114900	260172280	16990	16990	16990	16990	56
444	20241008	114800	259220840	16990	16990	16990	16990	86
445	20241008	114700	257759700	17000	16990	17000	16990	127
446	20241008	114600	255601850	16990	16990	16990	16990	10
447	20241008	114500	255431950	17000	17000	17000	17000	0
448	20241008	114400	255431950	17000	17000	17000	17000	0
449	20241008	114300	255431950	17000	17000	17000	17000	0
450	20241008	114200	255431950	17000	17000	17000	17000	0
451	20241008	114100	255431950	17000	17000	17000	17000	216
452	20241008	114000	251759950	17000	17000	17000	17000	13
453	20241008	113900	251538950	17000	17000	17000	17000	0
454	20241008	113800	251538950	17000	17000	17000	17000	81
455	20241008	113700	250161950	17000	17000	17000	17000	63
456	20241008	113600	249090950	17010	17010	17010	17010	0
457	20241008	113500	249090950	17010	17010	17010	17010	3
458	20241008	113400	249039920	17010	17010	17010	17010	0
459	20241008	113300	249039920	17010	17010	17010	17010	0
460	20241008	113200	249039920	17010	17020	17020	17010	500
461	20241008	113100	240531260	17020	17020	17020	17020	10
462	20241008	113000	240361060	17030	17030	17030	17030	0
463	20241008	112900	240361060	17030	17030	17030	17030	0
464	20241008	112800	240361060	17030	17030	17030	17030	232
465	20241008	112700	236410100	17030	17030	17030	17030	9
466	20241008	112600	236256830	17030	17030	17030	17030	0
467	20241008	112500	236256830	17030	17040	17040	17030	174
468	20241008	112400	233292270	17030	17030	17030	17030	0
469	20241008	112300	233292270	17030	17030	17030	17030	0
470	20241008	112200	233292270	17030	17030	17030	17030	0
471	20241008	112100	233292270	17030	17030	17030	17030	0
472	20241008	112000	233292270	17030	17030	17030	17030	0
473	20241008	111900	233292270	17030	17030	17030	17030	1
474	20241008	111800	233275240	17030	17030	17030	17030	0
475	20241008	111700	233275240	17030	17040	17040	17030	109
476	20241008	111600	231418070	17040	17030	17040	17030	405
477	20241008	111500	224520900	17040	17040	17040	17040	295
478	20241008	111400	219494100	17060	17060	17060	17060	1
479	20241008	111300	219477040	17060	17060	17060	17060	34
480	20241008	111200	218897000	17060	17050	17060	17050	206
481	20241008	111100	215383490	17050	17050	17050	17050	0
482	20241008	111000	215383490	17050	17060	17060	17050	27
483	20241008	110900	214923040	17050	17050	17050	17050	0
484	20241008	110800	214923040	17050	17060	17060	17050	64
485	20241008	110700	213831420	17070	17070	17070	17070	0
486	20241008	110600	213831420	17070	17060	17070	17060	4
487	20241008	110500	213763160	17060	17060	17060	17060	14
488	20241008	110400	213524320	17060	17060	17060	17060	0
489	20241008	110300	213524320	17060	17060	17060	17060	25
490	20241008	110200	213097820	17060	17060	17060	17060	0
491	20241008	110100	213097820	17060	17070	17070	17060	144
492	20241008	110000	210639750	17080	17080	17080	17080	2
493	20241008	105900	210605590	17080	17080	17080	17080	68
494	20241008	105800	209444150	17070	17080	17080	17070	39
495	20241008	105700	208778410	17090	17090	17090	17090	0
496	20241008	105600	208778410	17090	17090	17090	17090	1
497	20241008	105500	208761320	17090	17060	17090	17060	71
498	20241008	105400	207549400	17060	17060	17060	17060	0
499	20241008	105300	207549400	17060	17050	17060	17050	205
500	20241008	105200	204053980	17040	17040	17040	17040	0
501	20241008	105100	204053980	17040	17040	17040	17040	0
502	20241008	105000	204053980	17040	17040	17040	17040	11
503	20241008	104900	203866540	17040	17040	17040	17040	59
504	20241008	104800	202861180	17040	17040	17040	17040	20
505	20241008	104700	202520380	17050	17050	17050	17050	53
506	20241008	104600	201616730	17050	17060	17060	17050	164
507	20241008	104500	198818900	17070	17070	17070	17070	50
508	20241008	104400	197965400	17070	17070	17070	17070	107
509	20241008	104300	196138910	17060	17060	17060	17060	0
510	20241008	104200	196138910	17060	17070	17070	17060	46
511	20241008	104100	195354140	17060	17070	17070	17060	14
512	20241008	104000	195115230	17060	17060	17060	17060	10
513	20241008	103900	194944630	17060	17060	17060	17060	27
514	20241008	103800	194484010	17060	17060	17060	17060	0
515	20241008	103700	194484010	17060	17060	17060	17060	7
516	20241008	103600	194364590	17070	17070	17070	17070	1
517	20241008	103500	194347520	17070	17070	17070	17060	151
518	20241008	103400	191769960	17080	17080	17080	17080	0
519	20241008	103300	191769960	17080	17080	17080	17080	0
520	20241008	103200	191769960	17080	17080	17080	17080	184
521	20241008	103100	188627240	17080	17080	17080	17080	1
522	20241008	103000	188610160	17080	17090	17090	17080	187
523	20241008	102900	185414340	17090	17090	17090	17090	17
524	20241008	102800	185123810	17090	17090	17090	17090	65
525	20241008	102700	184012960	17090	17080	17090	17080	3
526	20241008	102600	183961710	17090	17070	17090	17070	23
527	20241008	102500	183569000	17080	17070	17080	17070	5
528	20241008	102400	183483640	17070	17060	17070	17060	18
529	20241008	102300	183176390	17060	17060	17080	17060	4
530	20241008	102200	183108120	17060	17080	17090	17060	88
531	20241008	102100	181605910	17070	17100	17100	17070	177
532	20241008	102000	178580170	17110	17110	17110	17110	0
533	20241008	101900	178580170	17110	17110	17110	17110	11
534	20241008	101800	178391960	17120	17120	17120	17120	1
535	20241008	101700	178374840	17120	17120	17120	17120	0
536	20241008	101600	178374840	17120	17120	17120	17120	35
537	20241008	101500	177775640	17110	17110	17110	17110	8
538	20241008	101400	177638760	17110	17100	17110	17100	25
539	20241008	101300	177211140	17100	17100	17100	17100	1
540	20241008	101200	177194040	17090	17080	17090	17080	84
541	20241008	101100	175758640	17090	17090	17090	17070	144
542	20241008	101000	173298760	17090	17100	17100	17090	83
543	20241008	100900	171880180	17090	17090	17090	17090	10
544	20241008	100800	171709280	17120	17120	17120	17120	0
545	20241008	100700	171709280	17120	17120	17120	17120	0
546	20241008	100600	171709280	17120	17120	17120	17120	0
547	20241008	100500	171709280	17120	17120	17120	17120	161
548	20241008	100400	168952960	17140	17140	17140	17140	131
549	20241008	100300	166707620	17150	17120	17150	17120	229
550	20241008	100200	162783440	17120	17120	17120	17120	47
551	20241008	100100	161978800	17110	17110	17120	17110	23
552	20241008	100000	161585130	17100	17080	17100	17080	387
553	20241008	095900	154974030	17070	17070	17070	17070	10
554	20241008	095800	154803330	17070	17070	17070	17070	2
555	20241008	095700	154769190	17080	17080	17080	17080	29
556	20241008	095600	154273870	17080	17090	17090	17080	107
557	20241008	095500	152446020	17090	17090	17090	17090	69
558	20241008	095400	151266810	17090	17100	17100	17080	139
559	20241008	095300	148891200	17110	17110	17110	17110	0
560	20241008	095200	148891200	17110	17130	17130	17110	126
561	20241008	095100	146734190	17130	17100	17130	17100	74
562	20241008	095000	145467250	17090	17070	17100	17070	141
563	20241008	094900	143059780	17070	17060	17070	17060	18
564	20241008	094800	142752670	17070	17070	17070	17070	1
565	20241008	094700	142735600	17070	17040	17070	17040	130
566	20241008	094600	140518670	17030	17020	17030	17020	81
567	20241008	094500	139139890	17020	17020	17020	17020	20
568	20241008	094400	138799490	17020	17020	17030	17020	295
569	20241008	094300	133778210	17020	17020	17020	17020	23
570	20241008	094200	133386750	17020	17020	17020	17020	24
571	20241008	094100	132978270	17020	17020	17020	17020	23
572	20241008	094000	132586810	17020	16990	17020	16990	113
573	20241008	093900	130666300	16990	16990	16990	16990	42
574	20241008	093800	129952720	16990	16990	16990	16990	22
575	20241008	093700	129578940	16990	16990	16990	16990	1
576	20241008	093600	129561950	16980	16980	16980	16980	114
577	20241008	093500	127626230	16990	16990	16990	16980	101
578	20241008	093400	125910950	16990	16990	16990	16990	121
579	20241008	093300	123855160	16990	17010	17010	16990	854
580	20241008	093200	109337530	17010	17020	17020	17010	165
581	20241008	093100	106529950	17030	17030	17030	17030	3
582	20241008	093000	106478860	17010	17010	17010	17010	1
583	20241008	092900	106461850	17020	17020	17020	17020	0
584	20241008	092800	106461850	17020	17040	17040	17020	510
585	20241008	092700	97776680	17030	17040	17040	17030	72
586	20241008	092600	96550030	17040	17040	17040	17030	93
587	20241008	092500	94965730	17030	17030	17030	17030	0
588	20241008	092400	94965730	17030	17030	17030	17030	6
589	20241008	092300	94863550	17030	17030	17030	17030	99
590	20241008	092200	93177580	17030	17050	17050	17030	502
591	20241008	092100	84621840	17070	17070	17070	17070	31
592	20241008	092000	84092670	17070	17070	17080	17070	35
593	20241008	091900	83495010	17070	17060	17070	17060	22
594	20241008	091800	83119550	17050	17050	17050	17050	323
595	20241008	091700	77612400	17050	17050	17050	17040	45
596	20241008	091600	76845260	17030	17030	17040	17030	27
597	20241008	091500	76385260	17030	17040	17040	17020	129
598	20241008	091400	74188580	17050	17030	17050	17030	30
599	20241008	091300	73677230	17020	17060	17060	17020	2224
600	20241008	091200	35800200	17060	17070	17070	17060	242
601	20241008	091100	31669770	17080	17080	17080	17080	0
602	20241008	091000	31669770	17080	17090	17090	17070	179
603	20241008	090900	28612870	17080	17100	17120	17070	400
604	20241008	090800	21776480	17140	17140	17140	17140	17
605	20241008	090700	21485100	17140	17140	17140	17140	0
606	20241008	090600	21485100	17140	17080	17140	17050	311
607	20241008	090500	16177420	17150	17140	17150	17140	30
608	20241008	090400	15663130	17130	17130	17130	17130	0
609	20241008	090300	15663130	17130	17100	17130	17100	509
610	20241008	090200	6945130	17040	17040	17040	17040	0
611	20241008	090100	6945130	17040	17120	17120	17040	183
612	20241008	090000	3824150	17130	17150	17150	17130	223