KissMeData/020000/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190600	377213100	16790	16790	16790	16790	1083
3	20241010	190500	377213100	16790	16790	16790	16790	0
4	20241010	190400	377213100	16790	16790	16790	16790	0
5	20241010	190300	377213100	16790	16790	16790	16790	0
6	20241010	190200	377213100	16790	16790	16790	16790	0
7	20241010	190100	377213100	16790	16790	16790	16790	0
8	20241010	190000	377213100	16790	16790	16790	16790	0
9	20241010	185900	377213100	16790	16790	16790	16790	0
10	20241010	185800	377213100	16790	16790	16790	16790	0
11	20241010	185700	377213100	16790	16790	16790	16790	0
12	20241010	185600	377213100	16790	16790	16790	16790	0
13	20241010	185500	377213100	16790	16790	16790	16790	0
14	20241010	185400	377213100	16790	16790	16790	16790	0
15	20241010	185300	377213100	16790	16790	16790	16790	0
16	20241010	185200	377213100	16790	16790	16790	16790	0
17	20241010	185100	377213100	16790	16790	16790	16790	0
18	20241010	185000	377213100	16790	16790	16790	16790	0
19	20241010	184900	377213100	16790	16790	16790	16790	0
20	20241010	184800	377213100	16790	16790	16790	16790	0
21	20241010	184700	377213100	16790	16790	16790	16790	0
22	20241010	184600	377213100	16790	16790	16790	16790	0
23	20241010	184500	377213100	16790	16790	16790	16790	0
24	20241010	184400	377213100	16790	16790	16790	16790	0
25	20241010	184300	377213100	16790	16790	16790	16790	0
26	20241010	184200	377213100	16790	16790	16790	16790	0
27	20241010	184100	377213100	16790	16790	16790	16790	0
28	20241010	184000	377213100	16790	16790	16790	16790	0
29	20241010	183900	377213100	16790	16790	16790	16790	0
30	20241010	183800	377213100	16790	16790	16790	16790	0
31	20241010	183700	377213100	16790	16790	16790	16790	0
32	20241010	183600	377213100	16790	16790	16790	16790	1083
33	20241010	183500	377213100	16790	16790	16790	16790	0
34	20241010	183400	377213100	16790	16790	16790	16790	0
35	20241010	183300	377213100	16790	16790	16790	16790	0
36	20241010	183200	377213100	16790	16790	16790	16790	0
37	20241010	183100	377213100	16790	16790	16790	16790	0
38	20241010	183000	377213100	16790	16790	16790	16790	0
39	20241010	182900	377213100	16790	16790	16790	16790	0
40	20241010	182800	377213100	16790	16790	16790	16790	0
41	20241010	182700	377213100	16790	16790	16790	16790	0
42	20241010	182600	377213100	16790	16790	16790	16790	0
43	20241010	182500	377213100	16790	16790	16790	16790	0
44	20241010	182400	377213100	16790	16790	16790	16790	0
45	20241010	182300	377213100	16790	16790	16790	16790	0
46	20241010	182200	377213100	16790	16790	16790	16790	0
47	20241010	182100	377213100	16790	16790	16790	16790	0
48	20241010	182000	377213100	16790	16790	16790	16790	0
49	20241010	181900	377213100	16790	16790	16790	16790	0
50	20241010	181800	377213100	16790	16790	16790	16790	0
51	20241010	181700	377213100	16790	16790	16790	16790	0
52	20241010	181600	377213100	16790	16790	16790	16790	0
53	20241010	181500	377213100	16790	16790	16790	16790	0
54	20241010	181400	377213100	16790	16790	16790	16790	0
55	20241010	181300	377213100	16790	16790	16790	16790	0
56	20241010	181200	377213100	16790	16790	16790	16790	0
57	20241010	181100	377213100	16790	16790	16790	16790	0
58	20241010	181000	377213100	16790	16790	16790	16790	0
59	20241010	180900	377213100	16790	16790	16790	16790	0
60	20241010	180800	377213100	16790	16790	16790	16790	0
61	20241010	180700	377213100	16790	16790	16790	16790	0
62	20241010	180600	377213100	16790	16790	16790	16790	1083
63	20241010	180500	377213100	16790	16790	16790	16790	0
64	20241010	180400	377213100	16790	16790	16790	16790	0
65	20241010	180300	377213100	16790	16790	16790	16790	0
66	20241010	180200	377213100	16790	16790	16790	16790	0
67	20241010	180100	377213100	16790	16790	16790	16790	0
68	20241010	180000	377213100	16790	16790	16790	16790	0
69	20241010	175900	377213100	16790	16790	16790	16790	0
70	20241010	175800	377213100	16790	16790	16790	16790	0
71	20241010	175700	377213100	16790	16790	16790	16790	0
72	20241010	175600	377213100	16790	16790	16790	16790	0
73	20241010	175500	377213100	16790	16790	16790	16790	0
74	20241010	175400	377213100	16790	16790	16790	16790	0
75	20241010	175300	377213100	16790	16790	16790	16790	0
76	20241010	175200	377213100	16790	16790	16790	16790	0
77	20241010	175100	377213100	16790	16790	16790	16790	0
78	20241010	175000	377213100	16790	16790	16790	16790	0
79	20241010	174900	377213100	16790	16790	16790	16790	0
80	20241010	174800	377213100	16790	16790	16790	16790	0
81	20241010	174700	377213100	16790	16790	16790	16790	0
82	20241010	174600	377213100	16790	16790	16790	16790	0
83	20241010	174500	377213100	16790	16790	16790	16790	0
84	20241010	174400	377213100	16790	16790	16790	16790	0
85	20241010	174300	377213100	16790	16790	16790	16790	0
86	20241010	174200	377213100	16790	16790	16790	16790	0
87	20241010	174100	377213100	16790	16790	16790	16790	0
88	20241010	174000	377213100	16790	16790	16790	16790	0
89	20241010	173900	377213100	16790	16790	16790	16790	0
90	20241010	173800	377213100	16790	16790	16790	16790	0
91	20241010	173700	377213100	16790	16790	16790	16790	0
92	20241010	173600	377213100	16790	16790	16790	16790	1083
93	20241010	173500	377213100	16790	16790	16790	16790	0
94	20241010	173400	377213100	16790	16790	16790	16790	0
95	20241010	173300	377213100	16790	16790	16790	16790	0
96	20241010	173200	377213100	16790	16790	16790	16790	0
97	20241010	173100	377213100	16790	16790	16790	16790	0
98	20241010	173000	377213100	16790	16790	16790	16790	0
99	20241010	172900	377213100	16790	16790	16790	16790	0
100	20241010	172800	377213100	16790	16790	16790	16790	0
101	20241010	172700	377213100	16790	16790	16790	16790	0
102	20241010	172600	377213100	16790	16790	16790	16790	0
103	20241010	172500	377213100	16790	16790	16790	16790	0
104	20241010	172400	377213100	16790	16790	16790	16790	0
105	20241010	172300	377213100	16790	16790	16790	16790	0
106	20241010	172200	377213100	16790	16790	16790	16790	0
107	20241010	172100	377213100	16790	16790	16790	16790	0
108	20241010	172000	377213100	16790	16790	16790	16790	0
109	20241010	171900	377213100	16790	16790	16790	16790	0
110	20241010	171800	377213100	16790	16790	16790	16790	0
111	20241010	171700	377213100	16790	16790	16790	16790	0
112	20241010	171600	377213100	16790	16790	16790	16790	0
113	20241010	171500	377213100	16790	16790	16790	16790	0
114	20241010	171400	377213100	16790	16790	16790	16790	0
115	20241010	171300	377213100	16790	16790	16790	16790	0
116	20241010	171200	377213100	16790	16790	16790	16790	0
117	20241010	171100	377213100	16790	16790	16790	16790	0
118	20241010	171000	377213100	16790	16790	16790	16790	0
119	20241010	170900	377213100	16790	16790	16790	16790	0
120	20241010	170800	377213100	16790	16790	16790	16790	0
121	20241010	170700	377213100	16790	16790	16790	16790	0
122	20241010	170600	377213100	16790	16790	16790	16790	1083
123	20241010	170500	377213100	16790	16790	16790	16790	0
124	20241010	170400	377213100	16790	16790	16790	16790	0
125	20241010	170300	377213100	16790	16790	16790	16790	0
126	20241010	170200	377213100	16790	16790	16790	16790	0
127	20241010	170100	377213100	16790	16790	16790	16790	0
128	20241010	170000	377213100	16790	16790	16790	16790	0
129	20241010	165900	377213100	16790	16790	16790	16790	0
130	20241010	165800	377213100	16790	16790	16790	16790	0
131	20241010	165700	377213100	16790	16790	16790	16790	0
132	20241010	165600	377213100	16790	16790	16790	16790	0
133	20241010	165500	377213100	16790	16790	16790	16790	0
134	20241010	165400	377213100	16790	16790	16790	16790	0
135	20241010	165300	377213100	16790	16790	16790	16790	0
136	20241010	165200	377213100	16790	16790	16790	16790	0
137	20241010	165100	377213100	16790	16790	16790	16790	0
138	20241010	165000	377213100	16790	16790	16790	16790	0
139	20241010	164900	377213100	16790	16790	16790	16790	0
140	20241010	164800	377213100	16790	16790	16790	16790	0
141	20241010	164700	377213100	16790	16790	16790	16790	0
142	20241010	164600	377213100	16790	16790	16790	16790	0
143	20241010	164500	377213100	16790	16790	16790	16790	0
144	20241010	164400	377213100	16790	16790	16790	16790	0
145	20241010	164300	377213100	16790	16790	16790	16790	0
146	20241010	164200	377213100	16790	16790	16790	16790	0
147	20241010	164100	377213100	16790	16790	16790	16790	0
148	20241010	164000	377213100	16790	16790	16790	16790	0
149	20241010	163900	377213100	16790	16790	16790	16790	0
150	20241010	163800	377213100	16790	16790	16790	16790	0
151	20241010	163700	377213100	16790	16790	16790	16790	0
152	20241010	163600	377213100	16790	16790	16790	16790	1083
153	20241010	163500	377213100	16790	16790	16790	16790	0
154	20241010	163400	377213100	16790	16790	16790	16790	0
155	20241010	163300	377213100	16790	16790	16790	16790	0
156	20241010	163200	377213100	16790	16790	16790	16790	0
157	20241010	163100	377213100	16790	16790	16790	16790	0
158	20241010	163000	377213100	16790	16790	16790	16790	0
159	20241010	162900	377213100	16790	16790	16790	16790	0
160	20241010	162800	377213100	16790	16790	16790	16790	0
161	20241010	162700	377213100	16790	16790	16790	16790	0
162	20241010	162600	377213100	16790	16790	16790	16790	0
163	20241010	162500	377213100	16790	16790	16790	16790	0
164	20241010	162400	377213100	16790	16790	16790	16790	0
165	20241010	162300	377213100	16790	16790	16790	16790	0
166	20241010	162200	377213100	16790	16790	16790	16790	0
167	20241010	162100	377213100	16790	16790	16790	16790	0
168	20241010	162000	377213100	16790	16790	16790	16790	0
169	20241010	161900	377213100	16790	16790	16790	16790	0
170	20241010	161800	377213100	16790	16790	16790	16790	0
171	20241010	161700	377213100	16790	16790	16790	16790	0
172	20241010	161600	377213100	16790	16790	16790	16790	0
173	20241010	161500	377213100	16790	16790	16790	16790	0
174	20241010	161400	377213100	16790	16790	16790	16790	0
175	20241010	161300	377213100	16790	16790	16790	16790	0
176	20241010	161200	377213100	16790	16790	16790	16790	0
177	20241010	161100	377213100	16790	16790	16790	16790	0
178	20241010	161000	377213100	16790	16790	16790	16790	0
179	20241010	160900	377213100	16790	16790	16790	16790	0
180	20241010	160800	377213100	16790	16790	16790	16790	0
181	20241010	160700	377213100	16790	16790	16790	16790	0
182	20241010	160600	377213100	16790	16790	16790	16790	1083
183	20241010	160500	377213100	16790	16790	16790	16790	0
184	20241010	160400	377213100	16790	16790	16790	16790	0
185	20241010	160300	377213100	16790	16790	16790	16790	0
186	20241010	160200	377213100	16790	16790	16790	16790	0
187	20241010	160100	377213100	16790	16790	16790	16790	0
188	20241010	160000	377213100	16790	16790	16790	16790	0
189	20241010	155900	377213100	16790	16790	16790	16790	0
190	20241010	155800	377213100	16790	16790	16790	16790	0
191	20241010	155700	377213100	16790	16790	16790	16790	0
192	20241010	155600	377213100	16790	16790	16790	16790	0
193	20241010	155500	377213100	16790	16790	16790	16790	0
194	20241010	155400	377213100	16790	16790	16790	16790	0
195	20241010	155300	377213100	16790	16790	16790	16790	0
196	20241010	155200	377213100	16790	16790	16790	16790	0
197	20241010	155100	377213100	16790	16790	16790	16790	0
198	20241010	155000	377213100	16790	16790	16790	16790	0
199	20241010	154900	377213100	16790	16790	16790	16790	0
200	20241010	154800	377213100	16790	16790	16790	16790	0
201	20241010	154700	377213100	16790	16790	16790	16790	0
202	20241010	154600	377213100	16790	16790	16790	16790	0
203	20241010	154500	377213100	16790	16790	16790	16790	0
204	20241010	154400	377213100	16790	16790	16790	16790	0
205	20241010	154300	377213100	16790	16790	16790	16790	0
206	20241010	154200	377213100	16790	16790	16790	16790	0
207	20241010	154100	377213100	16790	16790	16790	16790	0
208	20241010	154000	377213100	16790	16790	16790	16790	0
209	20241010	153900	377213100	16790	16790	16790	16790	0
210	20241010	153800	377213100	16790	16790	16790	16790	0
211	20241010	153700	377213100	16790	16790	16790	16790	0
212	20241010	153600	377213100	16790	16790	16790	16790	1083
213	20241010	153500	377213100	16790	16790	16790	16790	0
214	20241010	153400	377213100	16790	16790	16790	16790	0
215	20241010	153300	377213100	16790	16790	16790	16790	0
216	20241010	153200	377213100	16790	16790	16790	16790	0
217	20241010	153100	377213100	16790	16790	16790	16790	0
218	20241010	153000	377213100	16790	16790	16790	16790	1083
219	20241010	152900	359029530	16880	16880	16880	16880	0
220	20241010	152800	359029530	16880	16880	16880	16880	0
221	20241010	152700	359029530	16880	16880	16880	16880	0
222	20241010	152600	359029530	16880	16880	16880	16880	0
223	20241010	152500	359029530	16880	16880	16880	16880	0
224	20241010	152400	359029530	16880	16880	16880	16880	0
225	20241010	152300	359029530	16880	16880	16880	16880	0
226	20241010	152200	359029530	16880	16880	16880	16880	0
227	20241010	152100	359029530	16880	16880	16880	16880	0
228	20241010	152000	359029530	16880	16880	16880	16880	0
229	20241010	151900	359029530	16880	16870	16880	16780	247
230	20241010	151800	354861790	16740	16770	16890	16740	240
231	20241010	151700	350832090	16770	16750	16770	16750	103
232	20241010	151600	349106420	16750	16770	16770	16750	14
233	20241010	151500	348871870	16770	16810	16810	16770	3
234	20241010	151400	348821500	16810	16760	16820	16760	140
235	20241010	151300	346473040	16830	16760	16840	16760	142
236	20241010	151200	344087860	16770	16760	16770	16750	76
237	20241010	151100	342814010	16770	16770	16770	16760	33
238	20241010	151000	342260880	16770	16770	16770	16760	38
239	20241010	150900	341623640	16770	16750	16770	16750	51
240	20241010	150800	340769060	16750	16750	16760	16750	38
241	20241010	150700	340132470	16750	16760	16780	16750	231
242	20241010	150600	336259570	16770	16770	16770	16760	39
243	20241010	150500	335605830	16760	16770	16770	16760	53
244	20241010	150400	334717400	16760	16760	16760	16760	29
245	20241010	150300	334231360	16760	16760	16760	16760	28
246	20241010	150200	333762080	16770	16770	16770	16770	4
247	20241010	150100	333695000	16770	16780	16780	16770	30
248	20241010	150000	333191890	16770	16760	16770	16760	587
249	20241010	145900	323353190	16770	16770	16770	16770	1
250	20241010	145800	323336420	16780	16760	16780	16760	77
251	20241010	145700	322045140	16760	16760	16770	16760	119
252	20241010	145600	320050530	16770	16760	16770	16760	36
253	20241010	145500	319447100	16760	16770	16770	16760	38
254	20241010	145400	318810120	16770	16760	16770	16760	60
255	20241010	145300	317804400	16750	16750	16750	16750	28
256	20241010	145200	317335400	16760	16750	16770	16730	371
257	20241010	145100	311124090	16750	16750	16750	16750	9
258	20241010	145000	310973340	16770	16750	16780	16750	45
259	20241010	144900	310218580	16760	16730	16770	16730	531
260	20241010	144800	301328310	16740	16730	16740	16730	27
261	20241010	144700	300876340	16730	16730	16740	16730	252
262	20241010	144600	296660300	16730	16730	16730	16730	132
263	20241010	144500	294451940	16740	16740	16750	16740	102
264	20241010	144400	292744390	16740	16750	16750	16740	49
265	20241010	144300	291923930	16750	16750	16750	16750	29
266	20241010	144200	291438180	16760	16740	16760	16740	178
267	20241010	144100	288456590	16750	16750	16750	16750	17
268	20241010	144000	288171840	16750	16760	16760	16750	53
269	20241010	143900	287284060	16750	16750	16760	16750	84
270	20241010	143800	285876740	16750	16760	16760	16750	78
271	20241010	143700	284569740	16760	16750	16760	16750	37
272	20241010	143600	283949900	16750	16750	16750	16750	28
273	20241010	143500	283480900	16750	16760	16760	16750	30
274	20241010	143400	282978110	16770	16750	16770	16750	81
275	20241010	143300	281620740	16760	16760	16760	16760	30
276	20241010	143200	281117940	16760	16760	16760	16760	0
277	20241010	143100	281117940	16760	16760	16760	16760	29
278	20241010	143000	280631900	16760	16760	16760	16760	28
279	20241010	142900	280162620	16780	16770	16780	16760	40
280	20241010	142800	279492090	16770	16780	16780	16770	33
281	20241010	142700	278938620	16780	16760	16780	16760	79
282	20241010	142600	277614130	16760	16750	16770	16750	63
283	20241010	142500	276558240	16760	16770	16770	16760	30
284	20241010	142400	276055420	16770	16770	16770	16770	123
285	20241010	142300	273992710	16770	16790	16790	16770	2
286	20241010	142200	273959150	16780	16780	16780	16770	37
287	20241010	142100	273338580	16780	16770	16790	16750	913
288	20241010	142000	258041420	16770	16770	16770	16770	10
289	20241010	141900	257873720	16780	16770	16780	16770	20
290	20241010	141800	257538270	16770	16770	16770	16770	25
291	20241010	141700	257119020	16770	16770	16770	16770	17
292	20241010	141600	256833930	16770	16770	16770	16770	26
293	20241010	141500	256397910	16770	16770	16770	16770	32
294	20241010	141400	255861270	16790	16780	16790	16780	80
295	20241010	141300	254518810	16770	16770	16770	16770	26
296	20241010	141200	254082790	16770	16780	16780	16770	31
297	20241010	141100	253562790	16780	16770	16780	16770	20
298	20241010	141000	253227330	16770	16770	16770	16770	31
299	20241010	140900	252707460	16780	16780	16780	16780	15
300	20241010	140800	252455760	16780	16780	16780	16780	19
301	20241010	140700	252136940	16790	16780	16790	16780	33
302	20241010	140600	251583120	16780	16800	16800	16780	5
303	20241010	140500	251499170	16790	16800	16800	16780	39
304	20241010	140400	250844480	16800	16780	16800	16780	76
305	20241010	140300	249568430	16780	16780	16780	16780	18
306	20241010	140200	249266390	16780	16790	16790	16780	29
307	20241010	140100	248779750	16790	16790	16790	16780	62
308	20241010	140000	247739300	16790	16800	16800	16790	74
309	20241010	135900	246496290	16790	16790	16790	16790	33
310	20241010	135800	245942220	16790	16790	16790	16790	19
311	20241010	135700	245623210	16800	16790	16800	16790	30
312	20241010	135600	245119450	16800	16800	16800	16800	0
313	20241010	135500	245119450	16800	16800	16800	16800	4
314	20241010	135400	245052250	16790	16780	16800	16780	98
315	20241010	135300	243406650	16790	16790	16790	16790	18
316	20241010	135200	243104430	16800	16790	16800	16790	55
317	20241010	135100	242180900	16790	16790	16790	16790	113
318	20241010	135000	240283630	16790	16790	16790	16790	16
319	20241010	134900	240014990	16800	16800	16800	16790	19
320	20241010	134800	239695900	16800	16800	16800	16800	51
321	20241010	134700	238839100	16800	16800	16800	16800	0
322	20241010	134600	238839100	16800	16800	16800	16800	34
323	20241010	134500	238267900	16800	16800	16800	16800	26
324	20241010	134400	237831100	16800	16800	16800	16800	26
325	20241010	134300	237394300	16810	16820	16820	16810	28
326	20241010	134200	236923470	16820	16800	16820	16800	136
327	20241010	134100	234637120	16810	16800	16810	16800	16
328	20241010	134000	234368260	16800	16800	16800	16800	17
329	20241010	133900	234082660	16800	16800	16800	16800	13
330	20241010	133800	233864260	16800	16800	16800	16800	14
331	20241010	133700	233629060	16800	16810	16810	16800	12
332	20241010	133600	233427450	16800	16800	16800	16800	19
333	20241010	133500	233108250	16800	16800	16800	16800	27
334	20241010	133400	232654650	16810	16800	16810	16800	19
335	20241010	133300	232335390	16800	16800	16800	16800	28
336	20241010	133200	231864990	16800	16800	16800	16800	30
337	20241010	133100	231360990	16800	16800	16800	16800	23
338	20241010	133000	230974590	16810	16800	16810	16800	33
339	20241010	132900	230420110	16800	16810	16810	16800	4
340	20241010	132800	230352890	16810	16810	16820	16810	75
341	20241010	132700	229092060	16800	16810	16810	16800	63
342	20241010	132600	228033550	16810	16810	16810	16810	15
343	20241010	132500	227781400	16810	16810	16810	16810	11
344	20241010	132400	227596490	16820	16810	16820	16810	26
345	20241010	132300	227159390	16820	16820	16820	16820	6
346	20241010	132200	227058470	16830	16830	16830	16830	4
347	20241010	132100	226991150	16830	16820	16830	16820	47
348	20241010	132000	226200540	16830	16830	16830	16830	7
349	20241010	131900	226082730	16830	16830	16830	16830	15
350	20241010	131800	225830280	16830	16830	16830	16830	0
351	20241010	131700	225830280	16830	16830	16830	16830	0
352	20241010	131600	225830280	16830	16830	16830	16830	3
353	20241010	131500	225779790	16820	16820	16830	16820	86
354	20241010	131400	224333090	16820	16820	16820	16820	3
355	20241010	131300	224282630	16810	16810	16810	16810	0
356	20241010	131200	224282630	16810	16820	16820	16810	8
357	20241010	131100	224148080	16810	16810	16810	16800	378
358	20241010	131000	217796350	16820	16820	16820	16820	12
359	20241010	130900	217594510	16820	16820	16820	16820	14
360	20241010	130800	217359030	16820	16820	16820	16820	3
361	20241010	130700	217308570	16810	16810	16810	16810	0
362	20241010	130600	217308570	16810	16830	16830	16810	64
363	20241010	130500	216232650	16830	16830	16830	16830	9
364	20241010	130400	216081180	16830	16830	16830	16830	0
365	20241010	130300	216081180	16830	16830	16830	16830	0
366	20241010	130200	216081180	16830	16820	16830	16810	74
367	20241010	130100	214837080	16820	16820	16820	16820	1
368	20241010	130000	214820260	16820	16820	16820	16820	44
369	20241010	125900	214080180	16820	16810	16820	16810	9
370	20241010	125800	213928870	16810	16810	16810	16810	6
371	20241010	125700	213828010	16820	16810	16820	16810	108
372	20241010	125600	212012090	16820	16810	16820	16810	18
373	20241010	125500	211709390	16810	16810	16810	16810	14
374	20241010	125400	211474050	16820	16820	16820	16810	19
375	20241010	125300	211154530	16810	16810	16810	16810	14
376	20241010	125200	210919190	16820	16810	16820	16810	36
377	20241010	125100	210313730	16810	16810	16810	16810	14
378	20241010	125000	210078390	16810	16820	16820	16810	19
379	20241010	124900	209758880	16810	16810	16810	16810	13
380	20241010	124800	209540350	16820	16820	16820	16810	61
381	20241010	124700	208514400	16810	16810	16810	16810	130
382	20241010	124600	206329100	16820	16820	16820	16810	22
383	20241010	124500	205959130	16810	16820	16820	16810	21
384	20241010	124400	205605970	16820	16810	16820	16810	40
385	20241010	124300	204933240	16810	16820	16820	16810	15
386	20241010	124200	204681070	16820	16810	16820	16810	26
387	20241010	124100	204243880	16820	16810	16820	16810	37
388	20241010	124000	203621880	16810	16820	16820	16810	19
389	20241010	123900	203302430	16820	16820	16820	16820	14
390	20241010	123800	203066950	16820	16820	16820	16820	0
391	20241010	123700	203066950	16820	16820	16820	16820	12
392	20241010	123600	202865110	16810	16810	16810	16810	1
393	20241010	123500	202848300	16820	16810	16820	16810	1037
394	20241010	123400	185405970	16810	16820	16820	16810	559
395	20241010	123300	176005150	16830	16820	16850	16820	109
396	20241010	123200	174170710	16840	16840	16840	16840	0
397	20241010	123100	174170710	16840	16830	16840	16830	62
398	20241010	123000	173126890	16840	16830	16840	16830	34
399	20241010	122900	172554350	16820	16820	16820	16820	0
400	20241010	122800	172554350	16820	16840	16840	16820	37
401	20241010	122700	171931850	16840	16840	16840	16840	0
402	20241010	122600	171931850	16840	16830	16840	16830	82
403	20241010	122500	170551570	16840	16840	16840	16840	0
404	20241010	122400	170551570	16840	16840	16840	16840	0
405	20241010	122300	170551570	16840	16850	16860	16840	60
406	20241010	122200	169540460	16840	16840	16840	16840	0
407	20241010	122100	169540460	16840	16830	16840	16830	42
408	20241010	122000	168833200	16830	16830	16830	16830	31
409	20241010	121900	168311470	16840	16840	16840	16840	0
410	20241010	121800	168311470	16840	16840	16840	16840	2
411	20241010	121700	168277790	16850	16850	16850	16850	1
412	20241010	121600	168260940	16860	16850	16860	16850	56
413	20241010	121500	167317040	16850	16850	16850	16850	0
414	20241010	121400	167317040	16850	16850	16850	16850	34
415	20241010	121300	166744140	16860	16860	16870	16860	26
416	20241010	121200	166305770	16870	16840	16870	16840	115
417	20241010	121100	164368640	16840	16840	16840	16840	27
418	20241010	121000	163913960	16830	16840	16840	16830	24
419	20241010	120900	163509920	16830	16830	16830	16830	24
420	20241010	120800	163106000	16840	16840	16840	16840	0
421	20241010	120700	163106000	16840	16840	16840	16840	6
422	20241010	120600	163004960	16840	16840	16840	16840	0
423	20241010	120500	163004960	16840	16830	16840	16830	56
424	20241010	120400	162062180	16840	16840	16840	16840	0
425	20241010	120300	162062180	16840	16830	16840	16830	55
426	20241010	120200	161136210	16830	16830	16830	16830	2
427	20241010	120100	161102550	16830	16830	16830	16830	2
428	20241010	120000	161068890	16840	16840	16840	16840	39
429	20241010	115900	160412130	16840	16840	16840	16840	0
430	20241010	115800	160412130	16840	16830	16840	16830	85
431	20241010	115700	158981150	16820	16820	16820	16820	7
432	20241010	115600	158863410	16830	16830	16830	16830	25
433	20241010	115500	158442660	16830	16830	16830	16830	1
434	20241010	115400	158425830	16840	16840	16840	16840	14
435	20241010	115300	158190070	16830	16830	16830	16830	0
436	20241010	115200	158190070	16830	16820	16830	16820	59
437	20241010	115100	157197500	16830	16830	16830	16830	24
438	20241010	115000	156793580	16830	16830	16830	16830	1
439	20241010	114900	156776750	16830	16830	16830	16830	0
440	20241010	114800	156776750	16830	16820	16830	16820	51
441	20241010	114700	155918720	16830	16830	16830	16830	3
442	20241010	114600	155868230	16830	16830	16830	16830	15
443	20241010	114500	155615780	16820	16820	16820	16820	1
444	20241010	114400	155598960	16840	16830	16840	16830	10
445	20241010	114300	155430640	16840	16840	16840	16820	24
446	20241010	114200	155026710	16830	16830	16830	16830	6
447	20241010	114100	154925730	16830	16830	16830	16830	0
448	20241010	114000	154925730	16830	16820	16830	16820	2
449	20241010	113900	154892080	16840	16840	16840	16830	3
450	20241010	113800	154841570	16830	16820	16840	16820	47
451	20241010	113700	154050550	16840	16820	16840	16820	37
452	20241010	113600	153428120	16820	16820	16820	16820	3
453	20241010	113500	153377660	16840	16820	16840	16820	12
454	20241010	113400	153175700	16840	16900	16900	16840	103
455	20241010	113300	151437680	16800	16820	16990	16800	252
456	20241010	113200	147189940	16820	16810	16820	16810	72
457	20241010	113100	145979600	16800	16800	16800	16800	142
458	20241010	113000	143594000	16800	16800	16800	16800	0
459	20241010	112900	143594000	16800	16800	16800	16800	175
460	20241010	112800	140654000	16800	16800	16800	16800	0
461	20241010	112700	140654000	16800	16800	16800	16800	12
462	20241010	112600	140452400	16800	16800	16800	16800	10
463	20241010	112500	140284400	16800	16810	16810	16800	13
464	20241010	112400	140065980	16810	16800	16810	16800	11
465	20241010	112300	139881160	16800	16800	16800	16800	11
466	20241010	112200	139696360	16800	16800	16800	16800	12
467	20241010	112100	139494760	16800	16810	16810	16800	8
468	20241010	112000	139360350	16800	16800	16810	16800	24
469	20241010	111900	138957120	16800	16800	16800	16800	7
470	20241010	111800	138839520	16800	16800	16800	16800	17
471	20241010	111700	138553920	16800	16810	16810	16800	21
472	20241010	111600	138201060	16810	16810	16810	16810	61
473	20241010	111500	137175650	16800	16800	16800	16800	0
474	20241010	111400	137175650	16800	16800	16810	16800	21
475	20241010	111300	136822800	16800	16800	16800	16800	10
476	20241010	111200	136654800	16800	16800	16800	16800	5
477	20241010	111100	136570800	16800	16800	16800	16800	0
478	20241010	111000	136570800	16800	16810	16810	16800	17
479	20241010	110900	136285080	16800	16800	16800	16800	10
480	20241010	110800	136117080	16800	16800	16800	16800	64
481	20241010	110700	135041880	16800	16800	16800	16800	10
482	20241010	110600	134873880	16800	16800	16800	16800	5
483	20241010	110500	134789880	16810	16810	16810	16810	0
484	20241010	110400	134789880	16810	16810	16810	16810	3
485	20241010	110300	134739450	16810	16800	16810	16800	33
486	20241010	110200	134184780	16800	16810	16810	16800	22
487	20241010	110100	133815030	16820	16810	16820	16810	22
488	20241010	110000	133445200	16820	16810	16820	16810	7
489	20241010	105900	133327510	16810	16810	16810	16810	0
490	20241010	105800	133327510	16810	16810	16810	16810	5
491	20241010	105700	133243460	16810	16810	16810	16810	5
492	20241010	105600	133159410	16810	16810	16810	16810	5
493	20241010	105500	133075360	16810	16810	16810	16810	5
494	20241010	105400	132991310	16820	16820	16820	16820	13
495	20241010	105300	132772650	16810	16810	16810	16810	12
496	20241010	105200	132570930	16820	16820	16820	16820	5
497	20241010	105100	132486830	16810	16820	16820	16810	14
498	20241010	105000	132251470	16820	16820	16820	16820	0
499	20241010	104900	132251470	16820	16820	16820	16820	0
500	20241010	104800	132251470	16820	16820	16820	16820	6
501	20241010	104700	132150550	16820	16810	16840	16810	14
502	20241010	104600	131915030	16800	16780	16800	16780	55
503	20241010	104500	130991100	16770	16780	16790	16770	32
504	20241010	104400	130454230	16780	16780	16780	16780	0
505	20241010	104300	130454230	16780	16780	16780	16780	0
506	20241010	104200	130454230	16780	16780	16780	16780	0
507	20241010	104100	130454230	16780	16780	16780	16780	5
508	20241010	104000	130370330	16760	16760	16760	16760	0
509	20241010	103900	130370330	16760	16780	16800	16760	347
510	20241010	103800	124548520	16770	16770	16770	16770	1
511	20241010	103700	124531750	16760	16780	16780	16760	157
512	20241010	103600	121898850	16780	16790	16790	16780	26
513	20241010	103500	121462420	16790	16790	16800	16790	20
514	20241010	103400	121126610	16800	16800	16800	16800	123
515	20241010	103300	119060210	16810	16810	16810	16810	21
516	20241010	103200	118707200	16820	16820	16820	16820	15
517	20241010	103100	118454900	16830	16840	16840	16830	45
518	20241010	103000	117697490	16840	16840	16840	16830	86
519	20241010	102900	116249260	16840	16840	16840	16840	10
520	20241010	102800	116080860	16850	16840	16850	16840	3
521	20241010	102700	116030320	16860	16860	16860	16860	0
522	20241010	102600	116030320	16860	16860	16860	16860	0
523	20241010	102500	116030320	16860	16840	16870	16840	18
524	20241010	102400	115727000	16870	16870	16870	16870	0
525	20241010	102300	115727000	16870	16830	16870	16830	4
526	20241010	102200	115659640	16900	16900	16900	16890	60
527	20241010	102100	114646110	16920	16920	16920	16920	0
528	20241010	102000	114646110	16920	16780	16990	16780	504
529	20241010	101900	106118890	16780	16780	16780	16780	1
530	20241010	101800	106102110	16770	16780	16780	16770	316
531	20241010	101700	100802480	16780	16780	16780	16780	529
532	20241010	101600	91925860	16790	16790	16790	16790	0
533	20241010	101500	91925860	16790	16790	16790	16790	2
534	20241010	101400	91892280	16790	16790	16790	16790	3
535	20241010	101300	91841910	16790	16800	16800	16790	102
536	20241010	101200	90129140	16800	16800	16800	16800	6
537	20241010	101100	90028340	16800	16800	16800	16800	33
538	20241010	101000	89473940	16800	16790	16800	16790	27
539	20241010	100900	89020560	16790	16780	16790	16780	206
540	20241010	100800	85561880	16780	16780	16790	16780	141
541	20241010	100700	83195880	16780	16790	16790	16780	7
542	20241010	100600	83078410	16790	16790	16790	16790	4
543	20241010	100500	83011250	16790	16790	16790	16790	65
544	20241010	100400	81919900	16780	16780	16780	16780	7
545	20241010	100300	81802440	16780	16780	16780	16780	5
546	20241010	100200	81718540	16780	16790	16790	16780	7
547	20241010	100100	81601070	16790	16800	16800	16790	2
548	20241010	100000	81567480	16800	16800	16800	16800	11
549	20241010	095900	81382680	16800	16790	16800	16790	303
550	20241010	095800	76292430	16790	16780	16790	16780	21
551	20241010	095700	75940040	16780	16790	16790	16770	463
552	20241010	095600	68170440	16800	16790	16800	16790	29
553	20241010	095500	67683440	16790	16800	16800	16790	50
554	20241010	095400	66843910	16800	16800	16800	16800	100
555	20241010	095300	65163910	16800	16800	16810	16800	176
556	20241010	095200	62207100	16810	16800	16820	16800	32
557	20241010	095100	61669300	16800	16800	16800	16800	15
558	20241010	095000	61417300	16800	16810	16820	16800	28
559	20241010	094900	60946810	16810	16810	16810	16810	4
560	20241010	094800	60879570	16820	16800	16820	16800	63
561	20241010	094700	59820690	16820	16810	16820	16800	141
562	20241010	094600	57450580	16810	16810	16810	16810	70
563	20241010	094500	56273880	16820	16830	16840	16820	41
564	20241010	094400	55583920	16820	16820	16820	16820	121
565	20241010	094300	53548700	16820	16820	16820	16820	16
566	20241010	094200	53279580	16840	16830	16840	16830	36
567	20241010	094100	52673690	16840	16830	16840	16830	24
568	20241010	094000	52269670	16830	16830	16830	16830	5
569	20241010	093900	52185520	16830	16830	16830	16830	62
570	20241010	093800	51142060	16850	16840	16850	16840	183
571	20241010	093700	48060330	16840	16840	16840	16840	6
572	20241010	093600	47959290	16840	16840	16840	16840	17
573	20241010	093500	47673010	16840	16830	16840	16830	32
574	20241010	093400	47134410	16830	16830	16830	16820	90
575	20241010	093300	45620570	16820	16820	16820	16820	6
576	20241010	093200	45519650	16820	16830	16830	16820	10
577	20241010	093100	45351420	16820	16830	16830	16820	17
578	20241010	093000	45065470	16830	16840	16840	16830	16
579	20241010	092900	44796180	16850	16840	16850	16840	16
580	20241010	092800	44526730	16830	16830	16840	16820	24
581	20241010	092700	44122820	16830	16840	16840	16810	259
582	20241010	092600	39763850	16840	16840	16840	16840	29
583	20241010	092500	39275490	16840	16850	16850	16840	13
584	20241010	092400	39056560	16850	16860	16860	16850	173
585	20241010	092300	36141500	16850	16860	16860	16850	12
586	20241010	092200	35939290	16850	16860	16860	16850	11
587	20241010	092100	35753920	16860	16860	16860	16860	1
588	20241010	092000	35737060	16860	16860	16860	16850	74
589	20241010	091900	34489920	16860	16880	16880	16860	116
590	20241010	091800	32533520	16880	16880	16880	16880	26
591	20241010	091700	32094640	16900	16880	16900	16870	59
592	20241010	091600	31098810	16890	16890	16890	16890	10
593	20241010	091500	30929910	16890	16890	16890	16880	85
594	20241010	091400	29494270	16890	16900	16900	16890	69
595	20241010	091300	28328280	16910	16920	16920	16910	139
596	20241010	091200	25977780	16920	16920	16920	16920	30
597	20241010	091100	25470180	16920	16910	16920	16910	11
598	20241010	091000	25284160	16920	16920	16920	16920	27
599	20241010	090900	24827320	16920	16920	16920	16920	51
600	20241010	090800	23964400	16920	16920	16920	16920	0
601	20241010	090700	23964400	16920	16940	16950	16920	49
602	20241010	090600	23134430	16940	16910	16950	16910	34
603	20241010	090500	22558530	16950	16950	16950	16910	53
604	20241010	090400	21660620	16950	17000	17000	16950	55
605	20241010	090300	20726120	17010	17010	17010	17010	0
606	20241010	090200	20726120	17010	17070	17070	17010	1150
607	20241010	090100	1126620	17070	17070	17070	17070	1
608	20241010	090000	1109550	17070	17070	17070	17070	65