KissMeData/097520/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200700	698341880	17790	17790	17790	17790	499
3	20241017	200600	698341880	17790	17790	17790	17790	0
4	20241017	200500	698341880	17790	17790	17790	17790	0
5	20241017	200400	698341880	17790	17790	17790	17790	0
6	20241017	200300	698341880	17790	17790	17790	17790	0
7	20241017	200200	698341880	17790	17790	17790	17790	0
8	20241017	200100	698341880	17790	17790	17790	17790	0
9	20241017	200000	698341880	17790	17790	17790	17790	0
10	20241017	195900	698341880	17790	17790	17790	17790	0
11	20241017	195800	698341880	17790	17790	17790	17790	0
12	20241017	195700	698341880	17790	17790	17790	17790	0
13	20241017	195600	698341880	17790	17790	17790	17790	0
14	20241017	195500	698341880	17790	17790	17790	17790	0
15	20241017	195400	698341880	17790	17790	17790	17790	0
16	20241017	195300	698341880	17790	17790	17790	17790	0
17	20241017	195200	698341880	17790	17790	17790	17790	0
18	20241017	195100	698341880	17790	17790	17790	17790	0
19	20241017	195000	698341880	17790	17790	17790	17790	0
20	20241017	194900	698341880	17790	17790	17790	17790	0
21	20241017	194800	698341880	17790	17790	17790	17790	0
22	20241017	194700	698341880	17790	17790	17790	17790	0
23	20241017	194600	698341880	17790	17790	17790	17790	0
24	20241017	194500	698341880	17790	17790	17790	17790	0
25	20241017	194400	698341880	17790	17790	17790	17790	0
26	20241017	194300	698341880	17790	17790	17790	17790	0
27	20241017	194200	698341880	17790	17790	17790	17790	0
28	20241017	194100	698341880	17790	17790	17790	17790	0
29	20241017	194000	698341880	17790	17790	17790	17790	0
30	20241017	193900	698341880	17790	17790	17790	17790	0
31	20241017	193800	698341880	17790	17790	17790	17790	0
32	20241017	193700	698341880	17790	17790	17790	17790	499
33	20241017	193600	698341880	17790	17790	17790	17790	0
34	20241017	193500	698341880	17790	17790	17790	17790	0
35	20241017	193400	698341880	17790	17790	17790	17790	0
36	20241017	193300	698341880	17790	17790	17790	17790	0
37	20241017	193200	698341880	17790	17790	17790	17790	0
38	20241017	193100	698341880	17790	17790	17790	17790	0
39	20241017	193000	698341880	17790	17790	17790	17790	0
40	20241017	192900	698341880	17790	17790	17790	17790	0
41	20241017	192800	698341880	17790	17790	17790	17790	0
42	20241017	192700	698341880	17790	17790	17790	17790	0
43	20241017	192600	698341880	17790	17790	17790	17790	0
44	20241017	192500	698341880	17790	17790	17790	17790	0
45	20241017	192400	698341880	17790	17790	17790	17790	0
46	20241017	192300	698341880	17790	17790	17790	17790	0
47	20241017	192200	698341880	17790	17790	17790	17790	0
48	20241017	192100	698341880	17790	17790	17790	17790	0
49	20241017	192000	698341880	17790	17790	17790	17790	0
50	20241017	191900	698341880	17790	17790	17790	17790	0
51	20241017	191800	698341880	17790	17790	17790	17790	0
52	20241017	191700	698341880	17790	17790	17790	17790	0
53	20241017	191600	698341880	17790	17790	17790	17790	0
54	20241017	191500	698341880	17790	17790	17790	17790	0
55	20241017	191400	698341880	17790	17790	17790	17790	0
56	20241017	191300	698341880	17790	17790	17790	17790	0
57	20241017	191200	698341880	17790	17790	17790	17790	0
58	20241017	191100	698341880	17790	17790	17790	17790	0
59	20241017	191000	698341880	17790	17790	17790	17790	0
60	20241017	190900	698341880	17790	17790	17790	17790	0
61	20241017	190800	698341880	17790	17790	17790	17790	0
62	20241017	190700	698341880	17790	17790	17790	17790	499
63	20241017	190600	698341880	17790	17790	17790	17790	0
64	20241017	190500	698341880	17790	17790	17790	17790	0
65	20241017	190400	698341880	17790	17790	17790	17790	0
66	20241017	190300	698341880	17790	17790	17790	17790	0
67	20241017	190200	698341880	17790	17790	17790	17790	0
68	20241017	190100	698341880	17790	17790	17790	17790	0
69	20241017	190000	698341880	17790	17790	17790	17790	0
70	20241017	185900	698341880	17790	17790	17790	17790	0
71	20241017	185800	698341880	17790	17790	17790	17790	0
72	20241017	185700	698341880	17790	17790	17790	17790	0
73	20241017	185600	698341880	17790	17790	17790	17790	0
74	20241017	185500	698341880	17790	17790	17790	17790	0
75	20241017	185400	698341880	17790	17790	17790	17790	0
76	20241017	185300	698341880	17790	17790	17790	17790	0
77	20241017	185200	698341880	17790	17790	17790	17790	0
78	20241017	185100	698341880	17790	17790	17790	17790	0
79	20241017	185000	698341880	17790	17790	17790	17790	0
80	20241017	184900	698341880	17790	17790	17790	17790	0
81	20241017	184800	698341880	17790	17790	17790	17790	0
82	20241017	184700	698341880	17790	17790	17790	17790	0
83	20241017	184600	698341880	17790	17790	17790	17790	0
84	20241017	184500	698341880	17790	17790	17790	17790	0
85	20241017	184400	698341880	17790	17790	17790	17790	0
86	20241017	184300	698341880	17790	17790	17790	17790	0
87	20241017	184200	698341880	17790	17790	17790	17790	0
88	20241017	184100	698341880	17790	17790	17790	17790	0
89	20241017	184000	698341880	17790	17790	17790	17790	0
90	20241017	183900	698341880	17790	17790	17790	17790	0
91	20241017	183800	698341880	17790	17790	17790	17790	0
92	20241017	183700	698341880	17790	17790	17790	17790	499
93	20241017	183600	698341880	17790	17790	17790	17790	0
94	20241017	183500	698341880	17790	17790	17790	17790	0
95	20241017	183400	698341880	17790	17790	17790	17790	0
96	20241017	183300	698341880	17790	17790	17790	17790	0
97	20241017	183200	698341880	17790	17790	17790	17790	0
98	20241017	183100	698341880	17790	17790	17790	17790	0
99	20241017	183000	698341880	17790	17790	17790	17790	0
100	20241017	182900	698341880	17790	17790	17790	17790	0
101	20241017	182800	698341880	17790	17790	17790	17790	0
102	20241017	182700	698341880	17790	17790	17790	17790	0
103	20241017	182600	698341880	17790	17790	17790	17790	0
104	20241017	182500	698341880	17790	17790	17790	17790	0
105	20241017	182400	698341880	17790	17790	17790	17790	0
106	20241017	182300	698341880	17790	17790	17790	17790	0
107	20241017	182200	698341880	17790	17790	17790	17790	0
108	20241017	182100	698341880	17790	17790	17790	17790	0
109	20241017	182000	698341880	17790	17790	17790	17790	0
110	20241017	181900	698341880	17790	17790	17790	17790	0
111	20241017	181800	698341880	17790	17790	17790	17790	0
112	20241017	181700	698341880	17790	17790	17790	17790	0
113	20241017	181600	698341880	17790	17790	17790	17790	0
114	20241017	181500	698341880	17790	17790	17790	17790	0
115	20241017	181400	698341880	17790	17790	17790	17790	0
116	20241017	181300	698341880	17790	17790	17790	17790	0
117	20241017	181200	698341880	17790	17790	17790	17790	0
118	20241017	181100	698341880	17790	17790	17790	17790	0
119	20241017	181000	698341880	17790	17790	17790	17790	0
120	20241017	180900	698341880	17790	17790	17790	17790	0
121	20241017	180800	698341880	17790	17790	17790	17790	0
122	20241017	180700	698341880	17790	17790	17790	17790	499
123	20241017	180600	698341880	17790	17790	17790	17790	0
124	20241017	180500	698341880	17790	17790	17790	17790	0
125	20241017	180400	698341880	17790	17790	17790	17790	0
126	20241017	180300	698341880	17790	17790	17790	17790	0
127	20241017	180200	698341880	17790	17790	17790	17790	0
128	20241017	180100	698341880	17790	17790	17790	17790	0
129	20241017	180000	698341880	17790	17790	17790	17790	0
130	20241017	175900	698341880	17790	17790	17790	17790	0
131	20241017	175800	698341880	17790	17790	17790	17790	0
132	20241017	175700	698341880	17790	17790	17790	17790	0
133	20241017	175600	698341880	17790	17790	17790	17790	0
134	20241017	175500	698341880	17790	17790	17790	17790	0
135	20241017	175400	698341880	17790	17790	17790	17790	0
136	20241017	175300	698341880	17790	17790	17790	17790	0
137	20241017	175200	698341880	17790	17790	17790	17790	0
138	20241017	175100	698341880	17790	17790	17790	17790	0
139	20241017	175000	698341880	17790	17790	17790	17790	0
140	20241017	174900	698341880	17790	17790	17790	17790	0
141	20241017	174800	698341880	17790	17790	17790	17790	0
142	20241017	174700	698341880	17790	17790	17790	17790	0
143	20241017	174600	698341880	17790	17790	17790	17790	0
144	20241017	174500	698341880	17790	17790	17790	17790	0
145	20241017	174400	698341880	17790	17790	17790	17790	0
146	20241017	174300	698341880	17790	17790	17790	17790	0
147	20241017	174200	698341880	17790	17790	17790	17790	0
148	20241017	174100	698341880	17790	17790	17790	17790	0
149	20241017	174000	698341880	17790	17790	17790	17790	0
150	20241017	173900	698341880	17790	17790	17790	17790	0
151	20241017	173800	698341880	17790	17790	17790	17790	0
152	20241017	173700	698341880	17790	17790	17790	17790	499
153	20241017	173600	698341880	17790	17790	17790	17790	0
154	20241017	173500	698341880	17790	17790	17790	17790	0
155	20241017	173400	698341880	17790	17790	17790	17790	0
156	20241017	173300	698341880	17790	17790	17790	17790	0
157	20241017	173200	698341880	17790	17790	17790	17790	0
158	20241017	173100	698341880	17790	17790	17790	17790	0
159	20241017	173000	698341880	17790	17790	17790	17790	0
160	20241017	172900	698341880	17790	17790	17790	17790	0
161	20241017	172800	698341880	17790	17790	17790	17790	0
162	20241017	172700	698341880	17790	17790	17790	17790	0
163	20241017	172600	698341880	17790	17790	17790	17790	0
164	20241017	172500	698341880	17790	17790	17790	17790	0
165	20241017	172400	698341880	17790	17790	17790	17790	0
166	20241017	172300	698341880	17790	17790	17790	17790	0
167	20241017	172200	698341880	17790	17790	17790	17790	0
168	20241017	172100	698341880	17790	17790	17790	17790	0
169	20241017	172000	698341880	17790	17790	17790	17790	0
170	20241017	171900	698341880	17790	17790	17790	17790	0
171	20241017	171800	698341880	17790	17790	17790	17790	0
172	20241017	171700	698341880	17790	17790	17790	17790	0
173	20241017	171600	698341880	17790	17790	17790	17790	0
174	20241017	171500	698341880	17790	17790	17790	17790	0
175	20241017	171400	698341880	17790	17790	17790	17790	0
176	20241017	171300	698341880	17790	17790	17790	17790	0
177	20241017	171200	698341880	17790	17790	17790	17790	0
178	20241017	171100	698341880	17790	17790	17790	17790	0
179	20241017	171000	698341880	17790	17790	17790	17790	0
180	20241017	170900	698341880	17790	17790	17790	17790	0
181	20241017	170800	698341880	17790	17790	17790	17790	0
182	20241017	170700	698341880	17790	17790	17790	17790	499
183	20241017	170600	698341880	17790	17790	17790	17790	0
184	20241017	170500	698341880	17790	17790	17790	17790	0
185	20241017	170400	698341880	17790	17790	17790	17790	0
186	20241017	170300	698341880	17790	17790	17790	17790	0
187	20241017	170200	698341880	17790	17790	17790	17790	0
188	20241017	170100	698341880	17790	17790	17790	17790	0
189	20241017	170000	698341880	17790	17790	17790	17790	0
190	20241017	165900	698341880	17790	17790	17790	17790	0
191	20241017	165800	698341880	17790	17790	17790	17790	0
192	20241017	165700	698341880	17790	17790	17790	17790	0
193	20241017	165600	698341880	17790	17790	17790	17790	0
194	20241017	165500	698341880	17790	17790	17790	17790	0
195	20241017	165400	698341880	17790	17790	17790	17790	0
196	20241017	165300	698341880	17790	17790	17790	17790	0
197	20241017	165200	698341880	17790	17790	17790	17790	0
198	20241017	165100	698341880	17790	17790	17790	17790	0
199	20241017	165000	698341880	17790	17790	17790	17790	0
200	20241017	164900	698341880	17790	17790	17790	17790	0
201	20241017	164800	698341880	17790	17790	17790	17790	0
202	20241017	164700	698341880	17790	17790	17790	17790	0
203	20241017	164600	698341880	17790	17790	17790	17790	0
204	20241017	164500	698341880	17790	17790	17790	17790	0
205	20241017	164400	698341880	17790	17790	17790	17790	0
206	20241017	164300	698341880	17790	17790	17790	17790	0
207	20241017	164200	698341880	17790	17790	17790	17790	0
208	20241017	164100	698341880	17790	17790	17790	17790	0
209	20241017	164000	698341880	17790	17790	17790	17790	0
210	20241017	163900	698341880	17790	17790	17790	17790	0
211	20241017	163800	698341880	17790	17790	17790	17790	0
212	20241017	163700	698341880	17790	17790	17790	17790	499
213	20241017	163600	698341880	17790	17790	17790	17790	0
214	20241017	163500	698341880	17790	17790	17790	17790	0
215	20241017	163400	698341880	17790	17790	17790	17790	0
216	20241017	163300	698341880	17790	17790	17790	17790	0
217	20241017	163200	698341880	17790	17790	17790	17790	0
218	20241017	163100	698341880	17790	17790	17790	17790	0
219	20241017	163000	698341880	17790	17790	17790	17790	0
220	20241017	162900	698341880	17790	17790	17790	17790	0
221	20241017	162800	698341880	17790	17790	17790	17790	0
222	20241017	162700	698341880	17790	17790	17790	17790	0
223	20241017	162600	698341880	17790	17790	17790	17790	0
224	20241017	162500	698341880	17790	17790	17790	17790	0
225	20241017	162400	698341880	17790	17790	17790	17790	0
226	20241017	162300	698341880	17790	17790	17790	17790	0
227	20241017	162200	698341880	17790	17790	17790	17790	0
228	20241017	162100	698341880	17790	17790	17790	17790	0
229	20241017	162000	698341880	17790	17790	17790	17790	0
230	20241017	161900	698341880	17790	17790	17790	17790	0
231	20241017	161800	698341880	17790	17790	17790	17790	0
232	20241017	161700	698341880	17790	17790	17790	17790	0
233	20241017	161600	698341880	17790	17790	17790	17790	0
234	20241017	161500	698341880	17790	17790	17790	17790	0
235	20241017	161400	698341880	17790	17790	17790	17790	0
236	20241017	161300	698341880	17790	17790	17790	17790	0
237	20241017	161200	698341880	17790	17790	17790	17790	0
238	20241017	161100	698341880	17790	17790	17790	17790	0
239	20241017	161000	698341880	17790	17790	17790	17790	0
240	20241017	160900	698341880	17790	17790	17790	17790	0
241	20241017	160800	698341880	17790	17790	17790	17790	0
242	20241017	160700	698341880	17790	17790	17790	17790	499
243	20241017	160600	698341880	17790	17790	17790	17790	0
244	20241017	160500	698341880	17790	17790	17790	17790	0
245	20241017	160400	698341880	17790	17790	17790	17790	0
246	20241017	160300	698341880	17790	17790	17790	17790	0
247	20241017	160200	698341880	17790	17790	17790	17790	0
248	20241017	160100	698341880	17790	17790	17790	17790	0
249	20241017	160000	698341880	17790	17790	17790	17790	0
250	20241017	155900	698341880	17790	17790	17790	17790	0
251	20241017	155800	698341880	17790	17790	17790	17790	0
252	20241017	155700	698341880	17790	17790	17790	17790	0
253	20241017	155600	698341880	17790	17790	17790	17790	0
254	20241017	155500	698341880	17790	17790	17790	17790	0
255	20241017	155400	698341880	17790	17790	17790	17790	0
256	20241017	155300	698341880	17790	17790	17790	17790	0
257	20241017	155200	698341880	17790	17790	17790	17790	0
258	20241017	155100	698341880	17790	17790	17790	17790	0
259	20241017	155000	698341880	17790	17790	17790	17790	0
260	20241017	154900	698341880	17790	17790	17790	17790	0
261	20241017	154800	698341880	17790	17790	17790	17790	0
262	20241017	154700	698341880	17790	17790	17790	17790	0
263	20241017	154600	698341880	17790	17790	17790	17790	0
264	20241017	154500	698341880	17790	17790	17790	17790	0
265	20241017	154400	698341880	17790	17790	17790	17790	0
266	20241017	154300	698341880	17790	17790	17790	17790	0
267	20241017	154200	698341880	17790	17790	17790	17790	0
268	20241017	154100	698341880	17790	17790	17790	17790	0
269	20241017	154000	698341880	17790	17790	17790	17790	0
270	20241017	153900	698341880	17790	17790	17790	17790	0
271	20241017	153800	698341880	17790	17790	17790	17790	0
272	20241017	153700	698341880	17790	17790	17790	17790	499
273	20241017	153600	698341880	17790	17790	17790	17790	0
274	20241017	153500	698341880	17790	17790	17790	17790	0
275	20241017	153400	698341880	17790	17790	17790	17790	0
276	20241017	153300	698341880	17790	17790	17790	17790	0
277	20241017	153200	698341880	17790	17790	17790	17790	0
278	20241017	153100	698341880	17790	17790	17790	17790	0
279	20241017	153000	698341880	17790	17790	17790	17790	499
280	20241017	152900	689464670	17780	17780	17780	17780	0
281	20241017	152800	689464670	17780	17780	17780	17780	0
282	20241017	152700	689464670	17780	17780	17780	17780	0
283	20241017	152600	689464670	17780	17780	17780	17780	0
284	20241017	152500	689464670	17780	17780	17780	17780	0
285	20241017	152400	689464670	17780	17780	17780	17780	0
286	20241017	152300	689464670	17780	17780	17780	17780	0
287	20241017	152200	689464670	17780	17780	17780	17780	0
288	20241017	152100	689464670	17780	17780	17780	17780	0
289	20241017	152000	689464670	17780	17780	17780	17780	0
290	20241017	151900	689464670	17780	17790	17790	17780	50
291	20241017	151800	688575370	17790	17780	17790	17780	44
292	20241017	151700	687792980	17780	17780	17780	17780	4
293	20241017	151600	687721860	17780	17780	17780	17780	21
294	20241017	151500	687348480	17790	17780	17790	17780	4
295	20241017	151400	687277340	17780	17780	17780	17780	129
296	20241017	151300	684983720	17780	17770	17780	17770	153
297	20241017	151200	682264800	17770	17770	17770	17770	7
298	20241017	151100	682140410	17770	17770	17770	17770	19
299	20241017	151000	681802780	17770	17760	17770	17760	3
300	20241017	150900	681749480	17770	17770	17770	17770	2
301	20241017	150800	681713940	17770	17770	17770	17770	44
302	20241017	150700	680932060	17770	17770	17770	17770	67
303	20241017	150600	679741470	17770	17770	17770	17770	0
304	20241017	150500	679741470	17770	17770	17770	17770	0
305	20241017	150400	679741470	17770	17770	17770	17770	85
306	20241017	150300	678231020	17760	17760	17760	17760	0
307	20241017	150200	678231020	17760	17770	17770	17760	10
308	20241017	150100	678053410	17760	17760	17760	17760	50
309	20241017	150000	677165410	17760	17760	17760	17760	1
310	20241017	145900	677147650	17760	17760	17760	17760	30
311	20241017	145800	676614850	17760	17760	17760	17760	364
312	20241017	145700	670150210	17750	17750	17750	17750	0
313	20241017	145600	670150210	17750	17750	17750	17750	100
314	20241017	145500	668375210	17760	17760	17760	17760	0
315	20241017	145400	668375210	17760	17760	17760	17760	0
316	20241017	145300	668375210	17760	17760	17760	17760	0
317	20241017	145200	668375210	17760	17760	17760	17760	0
318	20241017	145100	668375210	17760	17760	17760	17760	110
319	20241017	145000	666421610	17760	17760	17760	17760	5
320	20241017	144900	666332810	17760	17760	17760	17760	1
321	20241017	144800	666315050	17760	17760	17760	17760	23
322	20241017	144700	665906570	17750	17750	17750	17750	133
323	20241017	144600	663545820	17750	17750	17750	17750	0
324	20241017	144500	663545820	17750	17750	17750	17750	2
325	20241017	144400	663510320	17750	17750	17750	17750	46
326	20241017	144300	662693820	17760	17770	17770	17760	2
327	20241017	144200	662658290	17770	17770	17770	17770	13
328	20241017	144100	662427280	17750	17750	17750	17750	1
329	20241017	144000	662409530	17740	17740	17740	17740	0
330	20241017	143900	662409530	17740	17740	17740	17740	0
331	20241017	143800	662409530	17740	17750	17750	17740	30
332	20241017	143700	661877290	17760	17760	17760	17760	34
333	20241017	143600	661273450	17770	17770	17770	17770	211
334	20241017	143500	657523980	17760	17750	17760	17750	198
335	20241017	143400	654009280	17750	17750	17750	17750	22
336	20241017	143300	653618780	17750	17750	17750	17750	0
337	20241017	143200	653618780	17750	17740	17750	17740	36
338	20241017	143100	652979880	17750	17750	17750	17740	247
339	20241017	143000	648595950	17760	17760	17760	17760	5
340	20241017	142900	648507150	17760	17760	17760	17760	0
341	20241017	142800	648507150	17760	17760	17760	17760	22
342	20241017	142700	648116430	17770	17770	17770	17770	324
343	20241017	142600	642358950	17770	17770	17770	17770	1
344	20241017	142500	642341180	17770	17760	17770	17760	2
345	20241017	142400	642305650	17750	17750	17750	17750	0
346	20241017	142300	642305650	17750	17750	17750	17750	50
347	20241017	142200	641418150	17750	17750	17750	17750	101
348	20241017	142100	639625400	17760	17760	17760	17760	0
349	20241017	142000	639625400	17760	17760	17760	17760	0
350	20241017	141900	639625400	17760	17760	17760	17760	74
351	20241017	141800	638311160	17770	17770	17770	17770	14
352	20241017	141700	638062380	17770	17770	17770	17770	1
353	20241017	141600	638044610	17760	17760	17760	17760	0
354	20241017	141500	638044610	17760	17760	17760	17760	0
355	20241017	141400	638044610	17760	17760	17760	17760	8
356	20241017	141300	637902530	17750	17750	17750	17750	0
357	20241017	141200	637902530	17750	17750	17750	17750	0
358	20241017	141100	637902530	17750	17770	17770	17750	224
359	20241017	141000	633925220	17770	17770	17770	17770	8
360	20241017	140900	633783060	17770	17770	17770	17770	39
361	20241017	140800	633090030	17770	17760	17770	17760	68
362	20241017	140700	631882170	17760	17760	17760	17760	1
363	20241017	140600	631864410	17760	17770	17770	17760	38
364	20241017	140500	631189510	17770	17770	17770	17770	0
365	20241017	140400	631189510	17770	17770	17770	17770	0
366	20241017	140300	631189510	17770	17770	17770	17770	1
367	20241017	140200	631171740	17770	17770	17770	17770	54
368	20241017	140100	630212160	17770	17770	17770	17770	2
369	20241017	140000	630176620	17770	17770	17770	17770	0
370	20241017	135900	630176620	17770	17770	17770	17770	1
371	20241017	135800	630158850	17770	17770	17770	17770	0
372	20241017	135700	630158850	17770	17770	17770	17770	16
373	20241017	135600	629874530	17770	17770	17770	17770	0
374	20241017	135500	629874530	17770	17770	17770	17770	0
375	20241017	135400	629874530	17770	17780	17780	17770	56
376	20241017	135300	628879370	17780	17780	17780	17780	0
377	20241017	135200	628879370	17780	17780	17780	17780	4
378	20241017	135100	628808250	17780	17780	17780	17780	10
379	20241017	135000	628630450	17780	17780	17780	17780	0
380	20241017	134900	628630450	17780	17780	17780	17780	0
381	20241017	134800	628630450	17780	17780	17780	17780	105
382	20241017	134700	626763550	17780	17780	17780	17780	10
383	20241017	134600	626585750	17780	17780	17780	17780	5
384	20241017	134500	626496850	17780	17780	17780	17780	0
385	20241017	134400	626496850	17780	17780	17780	17780	0
386	20241017	134300	626496850	17780	17780	17780	17780	5
387	20241017	134200	626407950	17780	17780	17780	17780	5
388	20241017	134100	626319050	17780	17780	17780	17780	69
389	20241017	134000	625092230	17780	17780	17780	17780	1
390	20241017	133900	625074450	17780	17780	17780	17780	29
391	20241017	133800	624558830	17780	17780	17780	17780	0
392	20241017	133700	624558830	17780	17780	17780	17780	1
393	20241017	133600	624541050	17760	17760	17760	17760	1
394	20241017	133500	624523290	17770	17770	17770	17770	7
395	20241017	133400	624398900	17760	17770	17770	17760	25
396	20241017	133300	623954690	17770	17770	17770	17770	10
397	20241017	133200	623776990	17780	17790	17790	17780	44
398	20241017	133100	622994570	17790	17790	17790	17790	0
399	20241017	133000	622994570	17790	17790	17790	17790	0
400	20241017	132900	622994570	17790	17790	17790	17790	4
401	20241017	132800	622923410	17790	17790	17790	17790	0
402	20241017	132700	622923410	17790	17790	17790	17790	0
403	20241017	132600	622923410	17790	17790	17790	17790	194
404	20241017	132500	619472150	17780	17780	17780	17780	0
405	20241017	132400	619472150	17780	17780	17780	17780	0
406	20241017	132300	619472150	17780	17780	17780	17780	0
407	20241017	132200	619472150	17780	17780	17780	17780	241
408	20241017	132100	615187170	17780	17780	17780	17780	0
409	20241017	132000	615187170	17780	17780	17780	17780	1
410	20241017	131900	615169390	17780	17760	17780	17760	37
411	20241017	131800	614512250	17770	17780	17780	17770	82
412	20241017	131700	613054440	17780	17780	17780	17780	0
413	20241017	131600	613054440	17780	17780	17780	17780	30
414	20241017	131500	612521040	17780	17760	17780	17760	438
415	20241017	131400	604741600	17760	17760	17760	17760	0
416	20241017	131300	604741600	17760	17760	17760	17760	0
417	20241017	131200	604741600	17760	17760	17760	17760	0
418	20241017	131100	604741600	17760	17750	17760	17750	19
419	20241017	131000	604404250	17750	17750	17750	17750	0
420	20241017	130900	604404250	17750	17750	17750	17740	83
421	20241017	130800	602931400	17750	17750	17750	17750	2
422	20241017	130700	602895900	17750	17750	17750	17750	20
423	20241017	130600	602540900	17760	17750	17760	17750	45
424	20241017	130500	601741950	17760	17760	17760	17760	0
425	20241017	130400	601741950	17760	17760	17760	17760	2
426	20241017	130300	601706430	17750	17750	17750	17750	0
427	20241017	130200	601706430	17750	17750	17750	17750	0
428	20241017	130100	601706430	17750	17750	17750	17750	1
429	20241017	130000	601688680	17760	17760	17760	17760	7
430	20241017	125900	601564360	17750	17750	17750	17750	0
431	20241017	125800	601564360	17750	17750	17750	17750	0
432	20241017	125700	601564360	17750	17750	17750	17750	0
433	20241017	125600	601564360	17750	17750	17750	17750	0
434	20241017	125500	601564360	17750	17750	17750	17750	0
435	20241017	125400	601564360	17750	17750	17750	17750	200
436	20241017	125300	598014360	17750	17750	17750	17750	0
437	20241017	125200	598014360	17750	17750	17750	17750	0
438	20241017	125100	598014360	17750	17750	17750	17750	212
439	20241017	125000	594251360	17760	17760	17760	17760	2
440	20241017	124900	594215840	17760	17760	17760	17760	0
441	20241017	124800	594215840	17760	17760	17760	17760	0
442	20241017	124700	594215840	17760	17760	17760	17760	0
443	20241017	124600	594215840	17760	17760	17760	17760	0
444	20241017	124500	594215840	17760	17760	17760	17760	4
445	20241017	124400	594144800	17760	17760	17760	17760	110
446	20241017	124300	592191200	17760	17770	17770	17760	84
447	20241017	124200	590698730	17780	17780	17780	17780	10
448	20241017	124100	590520930	17780	17790	17790	17780	150
449	20241017	124000	587853740	17800	17800	17800	17800	0
450	20241017	123900	587853740	17800	17800	17800	17800	0
451	20241017	123800	587853740	17800	17800	17800	17800	0
452	20241017	123700	587853740	17800	17800	17800	17800	10
453	20241017	123600	587675740	17800	17800	17800	17800	0
454	20241017	123500	587675740	17800	17800	17800	17800	0
455	20241017	123400	587675740	17800	17800	17800	17800	0
456	20241017	123300	587675740	17800	17800	17800	17800	0
457	20241017	123200	587675740	17800	17800	17800	17800	1
458	20241017	123100	587657940	17770	17770	17790	17770	270
459	20241017	123000	582859040	17770	17770	17770	17770	0
460	20241017	122900	582859040	17770	17770	17770	17770	0
461	20241017	122800	582859040	17770	17770	17770	17770	0
462	20241017	122700	582859040	17770	17780	17780	17770	85
463	20241017	122600	581347750	17790	17790	17790	17790	68
464	20241017	122500	580138030	17790	17790	17790	17790	8
465	20241017	122400	579995710	17800	17800	17800	17800	1
466	20241017	122300	579977910	17800	17800	17800	17800	0
467	20241017	122200	579977910	17800	17800	17800	17800	1
468	20241017	122100	579960110	17800	17800	17800	17800	0
469	20241017	122000	579960110	17800	17800	17800	17800	0
470	20241017	121900	579960110	17800	17800	17800	17800	25
471	20241017	121800	579515110	17810	17810	17810	17810	19
472	20241017	121700	579176720	17790	17790	17790	17790	0
473	20241017	121600	579176720	17790	17790	17790	17790	0
474	20241017	121500	579176720	17790	17790	17790	17790	0
475	20241017	121400	579176720	17790	17790	17790	17790	0
476	20241017	121300	579176720	17790	17790	17790	17790	0
477	20241017	121200	579176720	17790	17790	17790	17790	1
478	20241017	121100	579158930	17790	17790	17790	17790	0
479	20241017	121000	579158930	17790	17800	17800	17790	286
480	20241017	120900	574068500	17790	17800	17800	17790	5
481	20241017	120800	573979540	17800	17800	17800	17800	2
482	20241017	120700	573943940	17800	17800	17800	17800	0
483	20241017	120600	573943940	17800	17800	17800	17800	33
484	20241017	120500	573356540	17800	17800	17800	17800	0
485	20241017	120400	573356540	17800	17800	17800	17800	0
486	20241017	120300	573356540	17800	17800	17800	17800	0
487	20241017	120200	573356540	17800	17810	17810	17800	62
488	20241017	120100	572252810	17810	17810	17810	17810	0
489	20241017	120000	572252810	17810	17810	17810	17810	10
490	20241017	115900	572074710	17820	17820	17820	17820	1
491	20241017	115800	572056890	17800	17800	17800	17800	1
492	20241017	115700	572039090	17800	17800	17800	17800	0
493	20241017	115600	572039090	17800	17800	17800	17800	0
494	20241017	115500	572039090	17800	17800	17800	17800	1
495	20241017	115400	572021290	17830	17830	17830	17830	0
496	20241017	115300	572021290	17830	17830	17830	17830	0
497	20241017	115200	572021290	17830	17830	17830	17830	0
498	20241017	115100	572021290	17830	17830	17830	17830	0
499	20241017	115000	572021290	17830	17830	17830	17830	0
500	20241017	114900	572021290	17830	17830	17830	17830	1
501	20241017	114800	572003460	17810	17810	17810	17810	40
502	20241017	114700	571291060	17820	17820	17820	17820	98
503	20241017	114600	569544700	17820	17820	17820	17820	14
504	20241017	114500	569295220	17810	17810	17810	17810	0
505	20241017	114400	569295220	17810	17810	17810	17810	2
506	20241017	114300	569259600	17800	17800	17800	17800	0
507	20241017	114200	569259600	17800	17800	17800	17800	0
508	20241017	114100	569259600	17800	17800	17800	17800	0
509	20241017	114000	569259600	17800	17800	17800	17800	0
510	20241017	113900	569259600	17800	17800	17800	17800	0
511	20241017	113800	569259600	17800	17800	17800	17800	0
512	20241017	113700	569259600	17800	17800	17800	17800	0
513	20241017	113600	569259600	17800	17790	17800	17790	17
514	20241017	113500	568957030	17800	17800	17800	17800	238
515	20241017	113400	564720630	17810	17810	17810	17810	76
516	20241017	113300	563367070	17820	17820	17820	17820	60
517	20241017	113200	562297870	17820	17820	17820	17820	0
518	20241017	113100	562297870	17820	17820	17820	17820	0
519	20241017	113000	562297870	17820	17820	17820	17820	77
520	20241017	112900	560925730	17820	17820	17820	17820	82
521	20241017	112800	559464490	17820	17820	17820	17820	0
522	20241017	112700	559464490	17820	17820	17820	17820	0
523	20241017	112600	559464490	17820	17820	17820	17820	399
524	20241017	112500	552354310	17830	17830	17830	17830	0
525	20241017	112400	552354310	17830	17830	17830	17830	25
526	20241017	112300	551908560	17850	17790	17850	17790	1506
527	20241017	112200	525065000	17790	17790	17790	17790	4
528	20241017	112100	524993840	17790	17790	17790	17790	2
529	20241017	112000	524958260	17790	17790	17790	17790	0
530	20241017	111900	524958260	17790	17790	17790	17790	11
531	20241017	111800	524762570	17790	17790	17790	17790	1
532	20241017	111700	524744780	17790	17790	17790	17790	2
533	20241017	111600	524709200	17790	17790	17790	17790	0
534	20241017	111500	524709200	17790	17790	17790	17790	2
535	20241017	111400	524673620	17780	17780	17780	17780	0
536	20241017	111300	524673620	17780	17780	17780	17780	0
537	20241017	111200	524673620	17780	17800	17800	17780	83
538	20241017	111100	523197410	17800	17790	17800	17790	2
539	20241017	111000	523161820	17800	17800	17800	17800	0
540	20241017	110900	523161820	17800	17800	17800	17800	12
541	20241017	110800	522948220	17790	17790	17790	17790	26
542	20241017	110700	522485680	17790	17790	17790	17790	10
543	20241017	110600	522307780	17800	17800	17800	17800	0
544	20241017	110500	522307780	17800	17800	17800	17800	42
545	20241017	110400	521560180	17800	17800	17800	17800	0
546	20241017	110300	521560180	17800	17820	17820	17800	302
547	20241017	110200	516181430	17810	17820	17820	17810	100
548	20241017	110100	514400020	17830	17830	17830	17830	2
549	20241017	110000	514364360	17830	17830	17830	17830	24
550	20241017	105900	513936440	17820	17820	17820	17820	0
551	20241017	105800	513936440	17820	17830	17830	17820	49
552	20241017	105700	513062970	17840	17840	17840	17840	0
553	20241017	105600	513062970	17840	17840	17840	17840	0
554	20241017	105500	513062970	17840	17800	17840	17800	586
555	20241017	105400	502618300	17770	17750	17770	17750	3034
556	20241017	105300	448714540	17750	17740	17750	17740	1012
557	20241017	105200	430751660	17740	17740	17740	17740	0
558	20241017	105100	430751660	17740	17740	17740	17740	2
559	20241017	105000	430716180	17730	17730	17730	17730	80
560	20241017	104900	429297780	17730	17730	17730	17730	6
561	20241017	104800	429191400	17730	17730	17730	17730	15
562	20241017	104700	428925450	17730	17730	17730	17730	0
563	20241017	104600	428925450	17730	17730	17730	17730	3
564	20241017	104500	428872260	17730	17730	17730	17730	13
565	20241017	104400	428641770	17730	17710	17730	17710	85
566	20241017	104300	427136380	17740	17730	17740	17730	12
567	20241017	104200	426923600	17710	17710	17710	17710	1
568	20241017	104100	426905890	17720	17720	17720	17720	100
569	20241017	104000	425133890	17720	17700	17720	17700	3676
570	20241017	103900	360055210	17700	17700	17700	17700	12
571	20241017	103800	359842810	17700	17700	17700	17700	19
572	20241017	103700	359506510	17700	17700	17700	17700	12
573	20241017	103600	359294110	17700	17700	17700	17700	38
574	20241017	103500	358621510	17690	17700	17700	17690	157
575	20241017	103400	355844050	17700	17700	17700	17700	0
576	20241017	103300	355844050	17700	17700	17700	17690	138
577	20241017	103200	353402680	17700	17700	17700	17700	5
578	20241017	103100	353314180	17700	17700	17700	17700	2
579	20241017	103000	353278780	17700	17690	17700	17690	120
580	20241017	102900	351155780	17700	17700	17700	17700	17
581	20241017	102800	350854880	17700	17700	17700	17700	2
582	20241017	102700	350819480	17700	17700	17700	17700	0
583	20241017	102600	350819480	17700	17700	17700	17700	1
584	20241017	102500	350801780	17700	17700	17700	17700	6
585	20241017	102400	350695580	17700	17740	17740	17700	1868
586	20241017	102300	317607150	17750	17750	17750	17750	1
587	20241017	102200	317589400	17750	17740	17750	17740	24
588	20241017	102100	317163500	17750	17800	17800	17740	1353
589	20241017	102000	293135880	17800	17800	17800	17800	13
590	20241017	101900	292904480	17780	17800	17810	17780	243
591	20241017	101800	288580880	17810	17810	17810	17810	1
592	20241017	101700	288563070	17800	17800	17800	17800	16
593	20241017	101600	288278270	17810	17810	17810	17810	0
594	20241017	101500	288278270	17810	17810	17810	17810	25
595	20241017	101400	287833020	17800	17800	17800	17800	44
596	20241017	101300	287049820	17800	17800	17800	17800	0
597	20241017	101200	287049820	17800	17800	17800	17800	25
598	20241017	101100	286604820	17800	17800	17800	17800	119
599	20241017	101000	284486620	17790	17790	17790	17790	0
600	20241017	100900	284486620	17790	17800	17800	17790	89
601	20241017	100800	282903180	17790	17800	17800	17790	52
602	20241017	100700	281978080	17800	17800	17800	17800	0
603	20241017	100600	281978080	17800	17800	17800	17800	57
604	20241017	100500	280963480	17800	17800	17800	17800	22
605	20241017	100400	280571880	17800	17800	17800	17800	0
606	20241017	100300	280571880	17800	17810	17810	17800	232
607	20241017	100200	276442260	17810	17810	17810	17810	0
608	20241017	100100	276442260	17810	17810	17810	17810	20
609	20241017	100000	276086060	17820	17820	17820	17820	3
610	20241017	095900	276032600	17800	17810	17810	17800	317
611	20241017	095800	270389300	17810	17810	17810	17810	1
612	20241017	095700	270371490	17810	17810	17810	17810	2
613	20241017	095600	270335870	17810	17810	17810	17810	145
614	20241017	095500	267753420	17810	17810	17810	17800	345
615	20241017	095400	261611800	17810	17810	17810	17810	22
616	20241017	095300	261219980	17800	17810	17810	17800	166
617	20241017	095200	258265150	17820	17830	17830	17810	115
618	20241017	095100	256216850	17820	17820	17820	17820	10
619	20241017	095000	256038650	17800	17800	17800	17800	1
620	20241017	094900	256020850	17800	17800	17800	17800	96
621	20241017	094800	254312050	17810	17830	17830	17810	143
622	20241017	094700	251763530	17830	17830	17830	17830	151
623	20241017	094600	249071200	17820	17830	17830	17820	26
624	20241017	094500	248607840	17830	17830	17830	17820	149
625	20241017	094400	245951790	17830	17870	17870	17830	1019
626	20241017	094300	227778740	17880	17840	17880	17840	377
627	20241017	094200	221048610	17830	17810	17830	17810	25
628	20241017	094100	220603060	17840	17840	17840	17840	5
629	20241017	094000	220513860	17840	17810	17840	17790	523
630	20241017	093900	211201290	17810	17820	17820	17800	215
631	20241017	093800	207371740	17830	17850	17850	17830	59
632	20241017	093700	206319450	17850	17830	17860	17830	428
633	20241017	093600	198685590	17820	17800	17820	17800	382
634	20241017	093500	191880910	17800	17800	17800	17800	182
635	20241017	093400	188641310	17800	17790	17800	17790	81
636	20241017	093300	187200300	17790	17790	17790	17790	11
637	20241017	093200	187004610	17790	17770	17800	17770	7
638	20241017	093100	186880090	17810	17750	17810	17750	622
639	20241017	093000	175824480	17740	17710	17740	17710	146
640	20241017	092900	173234500	17710	17750	17750	17710	222
641	20241017	092800	169301270	17750	17790	17790	17750	225
642	20241017	092700	165304450	17790	17800	17800	17790	109
643	20241017	092600	163364840	17800	17800	17800	17800	67
644	20241017	092500	162172240	17810	17780	17810	17780	210
645	20241017	092400	158436820	17780	17770	17780	17750	474
646	20241017	092300	150013420	17780	17800	17800	17770	264
647	20241017	092200	145317920	17800	17830	17830	17800	744
648	20241017	092100	132062980	17830	17730	17830	17730	736
649	20241017	092000	118990750	17730	17710	17760	17710	2154
650	20241017	091900	80768110	17710	17680	17710	17680	156
651	20241017	091800	78007420	17670	17660	17670	17660	19
652	20241017	091700	77671750	17650	17630	17650	17630	232
653	20241017	091600	73578820	17630	17640	17640	17630	3
654	20241017	091500	73525920	17640	17630	17640	17610	939
655	20241017	091400	56985230	17630	17630	17630	17630	120
656	20241017	091300	54869630	17630	17630	17630	17630	15
657	20241017	091200	54605180	17620	17620	17620	17620	8
658	20241017	091100	54464220	17620	17630	17630	17620	21
659	20241017	091000	54094110	17620	17620	17620	17620	0
660	20241017	090900	54094110	17620	17620	17620	17620	113
661	20241017	090800	52103050	17610	17610	17610	17610	0
662	20241017	090700	52103050	17610	17590	17620	17590	303
663	20241017	090600	46767010	17590	17600	17600	17590	150
664	20241017	090500	44128500	17610	17620	17620	17610	72
665	20241017	090400	42860390	17620	17650	17650	17620	734
666	20241017	090300	29918870	17650	17640	17650	17640	65
667	20241017	090200	28771970	17640	17640	17640	17640	98
668	20241017	090100	27043250	17640	17580	17640	17580	363
669	20241017	090000	20652600	17560	17510	17600	17510	1176