KissMeData/216080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204600	518332330	17050	17050	17050	17050	552
3	20241011	204500	518332330	17050	17050	17050	17050	0
4	20241011	204400	518332330	17050	17050	17050	17050	0
5	20241011	204300	518332330	17050	17050	17050	17050	0
6	20241011	204200	518332330	17050	17050	17050	17050	0
7	20241011	204100	518332330	17050	17050	17050	17050	0
8	20241011	204000	518332330	17050	17050	17050	17050	0
9	20241011	203900	518332330	17050	17050	17050	17050	0
10	20241011	203800	518332330	17050	17050	17050	17050	0
11	20241011	203700	518332330	17050	17050	17050	17050	0
12	20241011	203600	518332330	17050	17050	17050	17050	0
13	20241011	203500	518332330	17050	17050	17050	17050	0
14	20241011	203400	518332330	17050	17050	17050	17050	0
15	20241011	203300	518332330	17050	17050	17050	17050	0
16	20241011	203200	518332330	17050	17050	17050	17050	0
17	20241011	203100	518332330	17050	17050	17050	17050	0
18	20241011	203000	518332330	17050	17050	17050	17050	0
19	20241011	202900	518332330	17050	17050	17050	17050	0
20	20241011	202800	518332330	17050	17050	17050	17050	0
21	20241011	202700	518332330	17050	17050	17050	17050	0
22	20241011	202600	518332330	17050	17050	17050	17050	0
23	20241011	202500	518332330	17050	17050	17050	17050	0
24	20241011	202400	518332330	17050	17050	17050	17050	0
25	20241011	202300	518332330	17050	17050	17050	17050	0
26	20241011	202200	518332330	17050	17050	17050	17050	0
27	20241011	202100	518332330	17050	17050	17050	17050	0
28	20241011	202000	518332330	17050	17050	17050	17050	0
29	20241011	201900	518332330	17050	17050	17050	17050	0
30	20241011	201800	518332330	17050	17050	17050	17050	0
31	20241011	201700	518332330	17050	17050	17050	17050	0
32	20241011	201600	518332330	17050	17050	17050	17050	552
33	20241011	201500	518332330	17050	17050	17050	17050	0
34	20241011	201400	518332330	17050	17050	17050	17050	0
35	20241011	201300	518332330	17050	17050	17050	17050	0
36	20241011	201200	518332330	17050	17050	17050	17050	0
37	20241011	201100	518332330	17050	17050	17050	17050	0
38	20241011	201000	518332330	17050	17050	17050	17050	0
39	20241011	200900	518332330	17050	17050	17050	17050	0
40	20241011	200800	518332330	17050	17050	17050	17050	0
41	20241011	200700	518332330	17050	17050	17050	17050	0
42	20241011	200600	518332330	17050	17050	17050	17050	0
43	20241011	200500	518332330	17050	17050	17050	17050	0
44	20241011	200400	518332330	17050	17050	17050	17050	0
45	20241011	200300	518332330	17050	17050	17050	17050	0
46	20241011	200200	518332330	17050	17050	17050	17050	0
47	20241011	200100	518332330	17050	17050	17050	17050	0
48	20241011	200000	518332330	17050	17050	17050	17050	0
49	20241011	195900	518332330	17050	17050	17050	17050	0
50	20241011	195800	518332330	17050	17050	17050	17050	0
51	20241011	195700	518332330	17050	17050	17050	17050	0
52	20241011	195600	518332330	17050	17050	17050	17050	0
53	20241011	195500	518332330	17050	17050	17050	17050	0
54	20241011	195400	518332330	17050	17050	17050	17050	0
55	20241011	195300	518332330	17050	17050	17050	17050	0
56	20241011	195200	518332330	17050	17050	17050	17050	0
57	20241011	195100	518332330	17050	17050	17050	17050	0
58	20241011	195000	518332330	17050	17050	17050	17050	0
59	20241011	194900	518332330	17050	17050	17050	17050	0
60	20241011	194800	518332330	17050	17050	17050	17050	0
61	20241011	194700	518332330	17050	17050	17050	17050	0
62	20241011	194600	518332330	17050	17050	17050	17050	552
63	20241011	194500	518332330	17050	17050	17050	17050	0
64	20241011	194400	518332330	17050	17050	17050	17050	0
65	20241011	194300	518332330	17050	17050	17050	17050	0
66	20241011	194200	518332330	17050	17050	17050	17050	0
67	20241011	194100	518332330	17050	17050	17050	17050	0
68	20241011	194000	518332330	17050	17050	17050	17050	0
69	20241011	193900	518332330	17050	17050	17050	17050	0
70	20241011	193800	518332330	17050	17050	17050	17050	0
71	20241011	193700	518332330	17050	17050	17050	17050	0
72	20241011	193600	518332330	17050	17050	17050	17050	0
73	20241011	193500	518332330	17050	17050	17050	17050	0
74	20241011	193400	518332330	17050	17050	17050	17050	0
75	20241011	193300	518332330	17050	17050	17050	17050	0
76	20241011	193200	518332330	17050	17050	17050	17050	0
77	20241011	193100	518332330	17050	17050	17050	17050	0
78	20241011	193000	518332330	17050	17050	17050	17050	0
79	20241011	192900	518332330	17050	17050	17050	17050	0
80	20241011	192800	518332330	17050	17050	17050	17050	0
81	20241011	192700	518332330	17050	17050	17050	17050	0
82	20241011	192600	518332330	17050	17050	17050	17050	0
83	20241011	192500	518332330	17050	17050	17050	17050	0
84	20241011	192400	518332330	17050	17050	17050	17050	0
85	20241011	192300	518332330	17050	17050	17050	17050	0
86	20241011	192200	518332330	17050	17050	17050	17050	0
87	20241011	192100	518332330	17050	17050	17050	17050	0
88	20241011	192000	518332330	17050	17050	17050	17050	0
89	20241011	191900	518332330	17050	17050	17050	17050	0
90	20241011	191800	518332330	17050	17050	17050	17050	0
91	20241011	191700	518332330	17050	17050	17050	17050	0
92	20241011	191600	518332330	17050	17050	17050	17050	552
93	20241011	191500	518332330	17050	17050	17050	17050	0
94	20241011	191400	518332330	17050	17050	17050	17050	0
95	20241011	191300	518332330	17050	17050	17050	17050	0
96	20241011	191200	518332330	17050	17050	17050	17050	0
97	20241011	191100	518332330	17050	17050	17050	17050	0
98	20241011	191000	518332330	17050	17050	17050	17050	0
99	20241011	190900	518332330	17050	17050	17050	17050	0
100	20241011	190800	518332330	17050	17050	17050	17050	0
101	20241011	190700	518332330	17050	17050	17050	17050	0
102	20241011	190600	518332330	17050	17050	17050	17050	0
103	20241011	190500	518332330	17050	17050	17050	17050	0
104	20241011	190400	518332330	17050	17050	17050	17050	0
105	20241011	190300	518332330	17050	17050	17050	17050	0
106	20241011	190200	518332330	17050	17050	17050	17050	0
107	20241011	190100	518332330	17050	17050	17050	17050	0
108	20241011	190000	518332330	17050	17050	17050	17050	0
109	20241011	185900	518332330	17050	17050	17050	17050	0
110	20241011	185800	518332330	17050	17050	17050	17050	0
111	20241011	185700	518332330	17050	17050	17050	17050	0
112	20241011	185600	518332330	17050	17050	17050	17050	0
113	20241011	185500	518332330	17050	17050	17050	17050	0
114	20241011	185400	518332330	17050	17050	17050	17050	0
115	20241011	185300	518332330	17050	17050	17050	17050	0
116	20241011	185200	518332330	17050	17050	17050	17050	0
117	20241011	185100	518332330	17050	17050	17050	17050	0
118	20241011	185000	518332330	17050	17050	17050	17050	0
119	20241011	184900	518332330	17050	17050	17050	17050	0
120	20241011	184800	518332330	17050	17050	17050	17050	0
121	20241011	184700	518332330	17050	17050	17050	17050	0
122	20241011	184600	518332330	17050	17050	17050	17050	552
123	20241011	184500	518332330	17050	17050	17050	17050	0
124	20241011	184400	518332330	17050	17050	17050	17050	0
125	20241011	184300	518332330	17050	17050	17050	17050	0
126	20241011	184200	518332330	17050	17050	17050	17050	0
127	20241011	184100	518332330	17050	17050	17050	17050	0
128	20241011	184000	518332330	17050	17050	17050	17050	0
129	20241011	183900	518332330	17050	17050	17050	17050	0
130	20241011	183800	518332330	17050	17050	17050	17050	0
131	20241011	183700	518332330	17050	17050	17050	17050	0
132	20241011	183600	518332330	17050	17050	17050	17050	0
133	20241011	183500	518332330	17050	17050	17050	17050	0
134	20241011	183400	518332330	17050	17050	17050	17050	0
135	20241011	183300	518332330	17050	17050	17050	17050	0
136	20241011	183200	518332330	17050	17050	17050	17050	0
137	20241011	183100	518332330	17050	17050	17050	17050	0
138	20241011	183000	518332330	17050	17050	17050	17050	0
139	20241011	182900	518332330	17050	17050	17050	17050	0
140	20241011	182800	518332330	17050	17050	17050	17050	0
141	20241011	182700	518332330	17050	17050	17050	17050	0
142	20241011	182600	518332330	17050	17050	17050	17050	0
143	20241011	182500	518332330	17050	17050	17050	17050	0
144	20241011	182400	518332330	17050	17050	17050	17050	0
145	20241011	182300	518332330	17050	17050	17050	17050	0
146	20241011	182200	518332330	17050	17050	17050	17050	0
147	20241011	182100	518332330	17050	17050	17050	17050	0
148	20241011	182000	518332330	17050	17050	17050	17050	0
149	20241011	181900	518332330	17050	17050	17050	17050	0
150	20241011	181800	518332330	17050	17050	17050	17050	0
151	20241011	181700	518332330	17050	17050	17050	17050	0
152	20241011	181600	518332330	17050	17050	17050	17050	552
153	20241011	181500	518332330	17050	17050	17050	17050	0
154	20241011	181400	518332330	17050	17050	17050	17050	0
155	20241011	181300	518332330	17050	17050	17050	17050	0
156	20241011	181200	518332330	17050	17050	17050	17050	0
157	20241011	181100	518332330	17050	17050	17050	17050	0
158	20241011	181000	518332330	17050	17050	17050	17050	0
159	20241011	180900	518332330	17050	17050	17050	17050	0
160	20241011	180800	518332330	17050	17050	17050	17050	0
161	20241011	180700	518332330	17050	17050	17050	17050	0
162	20241011	180600	518332330	17050	17050	17050	17050	0
163	20241011	180500	518332330	17050	17050	17050	17050	0
164	20241011	180400	518332330	17050	17050	17050	17050	0
165	20241011	180300	518332330	17050	17050	17050	17050	0
166	20241011	180200	518332330	17050	17050	17050	17050	0
167	20241011	180100	518332330	17050	17050	17050	17050	0
168	20241011	180000	518332330	17050	17050	17050	17050	0
169	20241011	175900	518332330	17050	17050	17050	17050	0
170	20241011	175800	518332330	17050	17050	17050	17050	0
171	20241011	175700	518332330	17050	17050	17050	17050	0
172	20241011	175600	518332330	17050	17050	17050	17050	0
173	20241011	175500	518332330	17050	17050	17050	17050	0
174	20241011	175400	518332330	17050	17050	17050	17050	0
175	20241011	175300	518332330	17050	17050	17050	17050	0
176	20241011	175200	518332330	17050	17050	17050	17050	0
177	20241011	175100	518332330	17050	17050	17050	17050	0
178	20241011	175000	518332330	17050	17050	17050	17050	0
179	20241011	174900	518332330	17050	17050	17050	17050	0
180	20241011	174800	518332330	17050	17050	17050	17050	0
181	20241011	174700	518332330	17050	17050	17050	17050	0
182	20241011	174600	518332330	17050	17050	17050	17050	552
183	20241011	174500	518332330	17050	17050	17050	17050	0
184	20241011	174400	518332330	17050	17050	17050	17050	0
185	20241011	174300	518332330	17050	17050	17050	17050	0
186	20241011	174200	518332330	17050	17050	17050	17050	0
187	20241011	174100	518332330	17050	17050	17050	17050	0
188	20241011	174000	518332330	17050	17050	17050	17050	0
189	20241011	173900	518332330	17050	17050	17050	17050	0
190	20241011	173800	518332330	17050	17050	17050	17050	0
191	20241011	173700	518332330	17050	17050	17050	17050	0
192	20241011	173600	518332330	17050	17050	17050	17050	0
193	20241011	173500	518332330	17050	17050	17050	17050	0
194	20241011	173400	518332330	17050	17050	17050	17050	0
195	20241011	173300	518332330	17050	17050	17050	17050	0
196	20241011	173200	518332330	17050	17050	17050	17050	0
197	20241011	173100	518332330	17050	17050	17050	17050	0
198	20241011	173000	518332330	17050	17050	17050	17050	0
199	20241011	172900	518332330	17050	17050	17050	17050	0
200	20241011	172800	518332330	17050	17050	17050	17050	0
201	20241011	172700	518332330	17050	17050	17050	17050	0
202	20241011	172600	518332330	17050	17050	17050	17050	0
203	20241011	172500	518332330	17050	17050	17050	17050	0
204	20241011	172400	518332330	17050	17050	17050	17050	0
205	20241011	172300	518332330	17050	17050	17050	17050	0
206	20241011	172200	518332330	17050	17050	17050	17050	0
207	20241011	172100	518332330	17050	17050	17050	17050	0
208	20241011	172000	518332330	17050	17050	17050	17050	0
209	20241011	171900	518332330	17050	17050	17050	17050	0
210	20241011	171800	518332330	17050	17050	17050	17050	0
211	20241011	171700	518332330	17050	17050	17050	17050	0
212	20241011	171600	518332330	17050	17050	17050	17050	552
213	20241011	171500	518332330	17050	17050	17050	17050	0
214	20241011	171400	518332330	17050	17050	17050	17050	0
215	20241011	171300	518332330	17050	17050	17050	17050	0
216	20241011	171200	518332330	17050	17050	17050	17050	0
217	20241011	171100	518332330	17050	17050	17050	17050	0
218	20241011	171000	518332330	17050	17050	17050	17050	0
219	20241011	170900	518332330	17050	17050	17050	17050	0
220	20241011	170800	518332330	17050	17050	17050	17050	0
221	20241011	170700	518332330	17050	17050	17050	17050	0
222	20241011	170600	518332330	17050	17050	17050	17050	0
223	20241011	170500	518332330	17050	17050	17050	17050	0
224	20241011	170400	518332330	17050	17050	17050	17050	0
225	20241011	170300	518332330	17050	17050	17050	17050	0
226	20241011	170200	518332330	17050	17050	17050	17050	0
227	20241011	170100	518332330	17050	17050	17050	17050	0
228	20241011	170000	518332330	17050	17050	17050	17050	0
229	20241011	165900	518332330	17050	17050	17050	17050	0
230	20241011	165800	518332330	17050	17050	17050	17050	0
231	20241011	165700	518332330	17050	17050	17050	17050	0
232	20241011	165600	518332330	17050	17050	17050	17050	0
233	20241011	165500	518332330	17050	17050	17050	17050	0
234	20241011	165400	518332330	17050	17050	17050	17050	0
235	20241011	165300	518332330	17050	17050	17050	17050	0
236	20241011	165200	518332330	17050	17050	17050	17050	0
237	20241011	165100	518332330	17050	17050	17050	17050	0
238	20241011	165000	518332330	17050	17050	17050	17050	0
239	20241011	164900	518332330	17050	17050	17050	17050	0
240	20241011	164800	518332330	17050	17050	17050	17050	0
241	20241011	164700	518332330	17050	17050	17050	17050	0
242	20241011	164600	518332330	17050	17050	17050	17050	552
243	20241011	164500	518332330	17050	17050	17050	17050	0
244	20241011	164400	518332330	17050	17050	17050	17050	0
245	20241011	164300	518332330	17050	17050	17050	17050	0
246	20241011	164200	518332330	17050	17050	17050	17050	0
247	20241011	164100	518332330	17050	17050	17050	17050	0
248	20241011	164000	518332330	17050	17050	17050	17050	0
249	20241011	163900	518332330	17050	17050	17050	17050	0
250	20241011	163800	518332330	17050	17050	17050	17050	0
251	20241011	163700	518332330	17050	17050	17050	17050	0
252	20241011	163600	518332330	17050	17050	17050	17050	0
253	20241011	163500	518332330	17050	17050	17050	17050	0
254	20241011	163400	518332330	17050	17050	17050	17050	0
255	20241011	163300	518332330	17050	17050	17050	17050	0
256	20241011	163200	518332330	17050	17050	17050	17050	0
257	20241011	163100	518332330	17050	17050	17050	17050	0
258	20241011	163000	518332330	17050	17050	17050	17050	0
259	20241011	162900	518332330	17050	17050	17050	17050	0
260	20241011	162800	518332330	17050	17050	17050	17050	0
261	20241011	162700	518332330	17050	17050	17050	17050	0
262	20241011	162600	518332330	17050	17050	17050	17050	0
263	20241011	162500	518332330	17050	17050	17050	17050	0
264	20241011	162400	518332330	17050	17050	17050	17050	0
265	20241011	162300	518332330	17050	17050	17050	17050	0
266	20241011	162200	518332330	17050	17050	17050	17050	0
267	20241011	162100	518332330	17050	17050	17050	17050	0
268	20241011	162000	518332330	17050	17050	17050	17050	0
269	20241011	161900	518332330	17050	17050	17050	17050	0
270	20241011	161800	518332330	17050	17050	17050	17050	0
271	20241011	161700	518332330	17050	17050	17050	17050	0
272	20241011	161600	518332330	17050	17050	17050	17050	552
273	20241011	161500	518332330	17050	17050	17050	17050	0
274	20241011	161400	518332330	17050	17050	17050	17050	0
275	20241011	161300	518332330	17050	17050	17050	17050	0
276	20241011	161200	518332330	17050	17050	17050	17050	0
277	20241011	161100	518332330	17050	17050	17050	17050	0
278	20241011	161000	518332330	17050	17050	17050	17050	0
279	20241011	160900	518332330	17050	17050	17050	17050	0
280	20241011	160800	518332330	17050	17050	17050	17050	0
281	20241011	160700	518332330	17050	17050	17050	17050	0
282	20241011	160600	518332330	17050	17050	17050	17050	0
283	20241011	160500	518332330	17050	17050	17050	17050	0
284	20241011	160400	518332330	17050	17050	17050	17050	0
285	20241011	160300	518332330	17050	17050	17050	17050	0
286	20241011	160200	518332330	17050	17050	17050	17050	0
287	20241011	160100	518332330	17050	17050	17050	17050	0
288	20241011	160000	518332330	17050	17050	17050	17050	0
289	20241011	155900	518332330	17050	17050	17050	17050	0
290	20241011	155800	518332330	17050	17050	17050	17050	0
291	20241011	155700	518332330	17050	17050	17050	17050	0
292	20241011	155600	518332330	17050	17050	17050	17050	0
293	20241011	155500	518332330	17050	17050	17050	17050	0
294	20241011	155400	518332330	17050	17050	17050	17050	0
295	20241011	155300	518332330	17050	17050	17050	17050	0
296	20241011	155200	518332330	17050	17050	17050	17050	0
297	20241011	155100	518332330	17050	17050	17050	17050	0
298	20241011	155000	518332330	17050	17050	17050	17050	0
299	20241011	154900	518332330	17050	17050	17050	17050	0
300	20241011	154800	518332330	17050	17050	17050	17050	0
301	20241011	154700	518332330	17050	17050	17050	17050	0
302	20241011	154600	518332330	17050	17050	17050	17050	552
303	20241011	154500	518332330	17050	17050	17050	17050	0
304	20241011	154400	518332330	17050	17050	17050	17050	0
305	20241011	154300	518332330	17050	17050	17050	17050	0
306	20241011	154200	518332330	17050	17050	17050	17050	0
307	20241011	154100	518332330	17050	17050	17050	17050	0
308	20241011	154000	518332330	17050	17050	17050	17050	0
309	20241011	153900	518332330	17050	17050	17050	17050	0
310	20241011	153800	518332330	17050	17050	17050	17050	0
311	20241011	153700	518332330	17050	17050	17050	17050	0
312	20241011	153600	518332330	17050	17050	17050	17050	0
313	20241011	153500	518332330	17050	17050	17050	17050	0
314	20241011	153400	518332330	17050	17050	17050	17050	0
315	20241011	153300	518332330	17050	17050	17050	17050	0
316	20241011	153200	518332330	17050	17050	17050	17050	0
317	20241011	153100	518332330	17050	17050	17050	17050	0
318	20241011	153000	518332330	17050	17050	17050	17050	552
319	20241011	152900	508920730	17050	17050	17050	17050	0
320	20241011	152800	508920730	17050	17050	17050	17050	0
321	20241011	152700	508920730	17050	17050	17050	17050	0
322	20241011	152600	508920730	17050	17050	17050	17050	0
323	20241011	152500	508920730	17050	17050	17050	17050	0
324	20241011	152400	508920730	17050	17050	17050	17050	0
325	20241011	152300	508920730	17050	17050	17050	17050	0
326	20241011	152200	508920730	17050	17050	17050	17050	0
327	20241011	152100	508920730	17050	17050	17050	17050	0
328	20241011	152000	508920730	17050	17050	17050	17050	0
329	20241011	151900	508920730	17050	17060	17060	17050	30
330	20241011	151800	508409080	17060	17060	17060	17060	22
331	20241011	151700	508033760	17060	17060	17060	17060	28
332	20241011	151600	507556080	17060	17070	17070	17060	14
333	20241011	151500	507317150	17070	17060	17070	17030	502
334	20241011	151400	498761720	17070	17070	17070	17060	6
335	20241011	151300	498659330	17070	17050	17070	17050	45
336	20241011	151200	497891580	17070	17060	17070	17060	15
337	20241011	151100	497635540	17070	17060	17070	17060	2
338	20241011	151000	497601410	17080	17050	17080	17050	421
339	20241011	150900	490419550	17050	17050	17050	17050	0
340	20241011	150800	490419550	17050	17050	17050	17050	2
341	20241011	150700	490385450	17050	17050	17050	17050	203
342	20241011	150600	486924300	17040	17050	17050	17040	2
343	20241011	150500	486890210	17040	17040	17040	17040	99
344	20241011	150400	485203250	17040	16970	17040	16970	2
345	20241011	150300	485169240	17000	17000	17000	17000	0
346	20241011	150200	485169240	17000	17000	17000	17000	19
347	20241011	150100	484846240	17030	17030	17030	17030	0
348	20241011	150000	484846240	17030	17000	17030	17000	309
349	20241011	145900	479590270	17030	17030	17030	17030	0
350	20241011	145800	479590270	17030	17030	17030	17030	0
351	20241011	145700	479590270	17030	17030	17030	17030	0
352	20241011	145600	479590270	17030	17020	17030	17000	41
353	20241011	145500	478893040	17030	17030	17030	17030	19
354	20241011	145400	478569470	17030	17030	17030	17030	0
355	20241011	145300	478569470	17030	17020	17030	17020	6
356	20241011	145200	478467340	17000	17000	17000	17000	0
357	20241011	145100	478467340	17000	17000	17000	17000	70
358	20241011	145000	477277340	17000	17000	17000	17000	0
359	20241011	144900	477277340	17000	17000	17000	17000	0
360	20241011	144800	477277340	17000	17000	17000	17000	116
361	20241011	144700	475305340	17000	17000	17000	17000	62
362	20241011	144600	474251340	17000	17000	17000	17000	0
363	20241011	144500	474251340	17000	17000	17000	17000	0
364	20241011	144400	474251340	17000	16990	17000	16980	964
365	20241011	144300	457867090	16990	16990	16990	16990	0
366	20241011	144200	457867090	16990	16990	16990	16990	3
367	20241011	144100	457816120	16990	17000	17000	16990	2
368	20241011	144000	457782130	17000	17000	17000	17000	1
369	20241011	143900	457765130	16960	16960	16960	16960	148
370	20241011	143800	455255050	16960	17000	17000	16960	142
371	20241011	143700	452846690	16990	17010	17010	16990	214
372	20241011	143600	449209690	17020	17020	17020	17020	3
373	20241011	143500	449158630	17030	17030	17030	17030	31
374	20241011	143400	448630700	17030	17030	17030	17030	1
375	20241011	143300	448613670	17030	17030	17030	17030	1
376	20241011	143200	448596640	17040	17040	17040	17040	1
377	20241011	143100	448579600	17040	17040	17040	17010	147
378	20241011	143000	446078160	17040	17040	17040	17040	2
379	20241011	142900	446044080	17040	17040	17040	17040	4
380	20241011	142800	445975920	17040	17030	17040	17020	139
381	20241011	142700	443608760	17030	17030	17030	17030	3
382	20241011	142600	443557670	17040	17040	17040	17040	0
383	20241011	142500	443557670	17040	17040	17040	17040	0
384	20241011	142400	443557670	17040	17040	17040	17040	1
385	20241011	142300	443540630	17080	17080	17080	17080	0
386	20241011	142200	443540630	17080	17080	17080	17080	1
387	20241011	142100	443523550	17080	17010	17090	17010	474
388	20241011	142000	435443600	17060	17060	17060	17060	0
389	20241011	141900	435443600	17060	17060	17060	17060	1
390	20241011	141800	435426540	17060	17060	17060	17060	1
391	20241011	141700	435409480	17090	17090	17090	17090	0
392	20241011	141600	435409480	17090	17090	17090	17090	51
393	20241011	141500	434537890	17070	17090	17090	17070	23
394	20241011	141400	434145250	17100	17100	17100	17100	0
395	20241011	141300	434145250	17100	17100	17100	17100	0
396	20241011	141200	434145250	17100	17100	17100	17100	0
397	20241011	141100	434145250	17100	17100	17100	17100	0
398	20241011	141000	434145250	17100	17100	17100	17100	0
399	20241011	140900	434145250	17100	17100	17100	17100	1
400	20241011	140800	434128150	17090	17050	17090	17050	1143
401	20241011	140700	414615940	17050	17050	17050	17050	0
402	20241011	140600	414615940	17050	17050	17050	17050	1
403	20241011	140500	414598890	17000	17000	17000	17000	5
404	20241011	140400	414513890	17060	17060	17060	17060	39
405	20241011	140300	413848550	17070	17060	17070	17060	191
406	20241011	140200	410590080	17070	17070	17070	17070	0
407	20241011	140100	410590080	17070	17060	17070	17060	301
408	20241011	140000	405455010	17060	17060	17060	17060	8
409	20241011	135900	405318530	17070	17070	17070	17070	0
410	20241011	135800	405318530	17070	17050	17070	17050	353
411	20241011	135700	399299840	17050	17050	17050	17050	17
412	20241011	135600	399009990	17050	17050	17050	17010	61
413	20241011	135500	397971940	17050	17050	17050	17050	0
414	20241011	135400	397971940	17050	17050	17050	17050	1
415	20241011	135300	397954890	17050	17050	17050	17050	2
416	20241011	135200	397920790	16970	17050	17050	16970	165
417	20241011	135100	395114450	17050	17020	17050	17020	232
418	20241011	135000	391162560	17010	17010	17010	17010	0
419	20241011	134900	391162560	17010	17010	17010	17010	133
420	20241011	134800	388900230	17020	17020	17020	17020	72
421	20241011	134700	387674790	17020	17020	17020	17020	22
422	20241011	134600	387300350	17030	17030	17030	17030	5
423	20241011	134500	387215200	17040	17040	17040	17040	0
424	20241011	134400	387215200	17040	17040	17040	17040	0
425	20241011	134300	387215200	17040	17040	17040	17040	0
426	20241011	134200	387215200	17040	17040	17040	17040	1
427	20241011	134100	387198160	17040	17040	17050	17040	37
428	20241011	134000	386567670	17040	17040	17040	17040	1
429	20241011	133900	386550630	17050	17050	17050	17050	0
430	20241011	133800	386550630	17050	17050	17050	17050	0
431	20241011	133700	386550630	17050	17050	17050	17050	13
432	20241011	133600	386328980	17050	17070	17070	17050	49
433	20241011	133500	385493500	17070	17050	17070	17050	276
434	20241011	133400	380785030	17060	17060	17060	17060	12
435	20241011	133300	380580310	17060	17040	17060	17040	604
436	20241011	133200	370282200	17040	17030	17040	17030	832
437	20241011	133100	356111900	17020	16950	17020	16950	141
438	20241011	133000	353712150	17020	17020	17020	17020	0
439	20241011	132900	353712150	17020	17020	17020	17020	1
440	20241011	132800	353695130	16950	16960	17020	16950	91
441	20241011	132700	352151910	17020	17020	17020	17020	103
442	20241011	132600	350398850	17020	17020	17020	17020	0
443	20241011	132500	350398850	17020	17000	17020	16950	341
444	20241011	132400	344617130	17020	17000	17020	17000	6
445	20241011	132300	344515110	16950	16950	16950	16950	100
446	20241011	132200	342820110	16960	16960	16960	16960	70
447	20241011	132100	341632910	17020	17020	17020	17020	1
448	20241011	132000	341615890	16950	16950	16950	16950	0
449	20241011	131900	341615890	16950	16950	16950	16950	70
450	20241011	131800	340429390	17030	17030	17030	17030	0
451	20241011	131700	340429390	17030	17030	17030	17030	0
452	20241011	131600	340429390	17030	17030	17030	17030	0
453	20241011	131500	340429390	17030	17030	17030	17030	0
454	20241011	131400	340429390	17030	17030	17030	17030	0
455	20241011	131300	340429390	17030	17030	17030	17030	0
456	20241011	131200	340429390	17030	17030	17030	17030	0
457	20241011	131100	340429390	17030	17030	17030	17030	0
458	20241011	131000	340429390	17030	16960	17030	16950	801
459	20241011	130900	326849740	17030	17030	17030	17030	1
460	20241011	130800	326832710	16980	16980	16980	16980	69
461	20241011	130700	325661090	16980	16980	16980	16980	785
462	20241011	130600	312331790	16980	16980	16980	16980	0
463	20241011	130500	312331790	16980	16980	16980	16980	20
464	20241011	130400	311992190	16980	16980	16980	16980	0
465	20241011	130300	311992190	16980	16960	16980	16960	13
466	20241011	130200	311771690	16960	16930	16960	16930	1136
467	20241011	130100	292531090	16940	16940	16940	16940	0
468	20241011	130000	292531090	16940	16940	16940	16940	8
469	20241011	125900	292395570	16940	16920	16940	16920	9
470	20241011	125800	292243270	16940	16940	16940	16940	0
471	20241011	125700	292243270	16940	16940	16940	16940	12
472	20241011	125600	292039990	16940	16930	16940	16930	190
473	20241011	125500	288822790	16930	16930	16930	16930	0
474	20241011	125400	288822790	16930	16930	16930	16930	0
475	20241011	125300	288822790	16930	16910	16930	16910	140
476	20241011	125200	286453990	16930	16920	16930	16920	120
477	20241011	125100	284423470	16920	16930	16930	16920	137
478	20241011	125000	282105360	16920	16940	16940	16920	174
479	20241011	124900	279159920	16950	16950	16950	16950	0
480	20241011	124800	279159920	16950	16950	16950	16950	0
481	20241011	124700	279159920	16950	16960	16960	16950	56
482	20241011	124600	278210470	16960	16960	16960	16960	20
483	20241011	124500	277871270	16960	16960	16960	16960	0
484	20241011	124400	277871270	16960	16960	16960	16960	0
485	20241011	124300	277871270	16960	16960	16960	16960	0
486	20241011	124200	277871270	16960	16960	16960	16960	0
487	20241011	124100	277871270	16960	16960	16960	16960	0
488	20241011	124000	277871270	16960	16960	16960	16960	9
489	20241011	123900	277718630	16960	16960	16960	16960	0
490	20241011	123800	277718630	16960	16960	16960	16960	0
491	20241011	123700	277718630	16960	16960	16960	16960	2
492	20241011	123600	277684710	16960	16940	16960	16940	134
493	20241011	123500	275414670	16940	16940	16940	16940	19
494	20241011	123400	275092810	16940	16940	16940	16940	1
495	20241011	123300	275075870	16930	16930	16930	16930	0
496	20241011	123200	275075870	16930	16940	16940	16930	107
497	20241011	123100	273264190	16940	16940	16940	16940	100
498	20241011	123000	271570190	16940	16940	16940	16940	10
499	20241011	122900	271400790	16940	16940	16940	16940	12
500	20241011	122800	271197510	16940	16930	16940	16930	134
501	20241011	122700	268928880	16930	16930	16930	16930	0
502	20241011	122600	268928880	16930	16940	16940	16930	4
503	20241011	122500	268861130	16940	16930	16940	16930	122
504	20241011	122400	266795660	16940	16940	16940	16940	1
505	20241011	122300	266778720	16940	16950	16950	16940	2
506	20241011	122200	266744830	16960	16930	16960	16930	2
507	20241011	122100	266710940	16930	16930	16930	16930	72
508	20241011	122000	265491980	16930	16930	16930	16930	68
509	20241011	121900	264340740	16930	16920	16930	16920	12
510	20241011	121800	264137590	16930	16950	16950	16930	848
511	20241011	121700	249767550	16960	16960	16960	16960	0
512	20241011	121600	249767550	16960	16960	16960	16960	0
513	20241011	121500	249767550	16960	16950	16960	16950	37
514	20241011	121400	249140380	16960	16980	16980	16960	1570
515	20241011	121300	222498270	16990	16990	16990	16990	1
516	20241011	121200	222481280	16990	16990	16990	16990	1
517	20241011	121100	222464290	16990	16990	16990	16990	0
518	20241011	121000	222464290	16990	16990	16990	16990	0
519	20241011	120900	222464290	16990	16990	16990	16990	0
520	20241011	120800	222464290	16990	16990	16990	16990	5
521	20241011	120700	222379340	16980	16980	16980	16980	4
522	20241011	120600	222311420	16980	16990	16990	16980	108
523	20241011	120500	220476600	16990	16990	16990	16990	70
524	20241011	120400	219287300	16990	16990	16990	16990	0
525	20241011	120300	219287300	16990	16990	16990	16990	0
526	20241011	120200	219287300	16990	16990	16990	16990	0
527	20241011	120100	219287300	16990	16990	16990	16990	0
528	20241011	120000	219287300	16990	16980	16990	16980	140
529	20241011	115900	216909400	16990	16990	16990	16990	0
530	20241011	115800	216909400	16990	16990	16990	16990	0
531	20241011	115700	216909400	16990	17000	17000	16990	1372
532	20241011	115600	193598820	17040	17040	17040	17040	0
533	20241011	115500	193598820	17040	17040	17040	17040	0
534	20241011	115400	193598820	17040	17000	17040	17000	71
535	20241011	115300	192391780	17000	17000	17000	17000	0
536	20241011	115200	192391780	17000	17000	17000	17000	1000
537	20241011	115100	175391780	17050	17050	17050	17050	0
538	20241011	115000	175391780	17050	17050	17050	17050	0
539	20241011	114900	175391780	17050	17050	17050	17050	0
540	20241011	114800	175391780	17050	17000	17050	17000	226
541	20241011	114700	171545480	17000	17000	17000	17000	2
542	20241011	114600	171511480	17000	17000	17000	17000	0
543	20241011	114500	171511480	17000	17000	17000	17000	140
544	20241011	114400	169131480	17000	17000	17000	17000	0
545	20241011	114300	169131480	17000	17000	17000	17000	0
546	20241011	114200	169131480	17000	17000	17000	17000	78
547	20241011	114100	167805480	17060	17060	17060	17060	0
548	20241011	114000	167805480	17060	17060	17060	17060	0
549	20241011	113900	167805480	17060	17060	17060	17060	1
550	20241011	113800	167788420	17000	17000	17000	17000	0
551	20241011	113700	167788420	17000	17000	17000	17000	0
552	20241011	113600	167788420	17000	17000	17000	17000	70
553	20241011	113500	166598420	17060	17060	17060	17060	1
554	20241011	113400	166581360	17000	17000	17000	17000	0
555	20241011	113300	166581360	17000	17000	17000	17000	140
556	20241011	113200	164201360	17000	17000	17000	17000	0
557	20241011	113100	164201360	17000	17000	17000	17000	70
558	20241011	113000	163011360	17000	17000	17000	17000	0
559	20241011	112900	163011360	17000	17000	17000	17000	20
560	20241011	112800	162671360	17000	17020	17020	17000	420
561	20241011	112700	155527120	17070	17070	17070	17070	0
562	20241011	112600	155527120	17070	17070	17070	17070	5
563	20241011	112500	155441770	17070	17070	17070	17070	13
564	20241011	112400	155219860	17070	17070	17070	17070	0
565	20241011	112300	155219860	17070	17070	17070	17070	1
566	20241011	112200	155202790	17020	17020	17020	17020	148
567	20241011	112100	152683830	17020	17020	17020	17020	0
568	20241011	112000	152683830	17020	17020	17020	17020	0
569	20241011	111900	152683830	17020	17020	17020	17020	70
570	20241011	111800	151492430	17090	17090	17090	17090	21
571	20241011	111700	151133540	17020	17020	17020	17020	0
572	20241011	111600	151133540	17020	17020	17020	17020	170
573	20241011	111500	148240140	17090	17090	17090	17090	0
574	20241011	111400	148240140	17090	17090	17090	17090	0
575	20241011	111300	148240140	17090	17090	17090	17090	0
576	20241011	111200	148240140	17090	17090	17090	17090	0
577	20241011	111100	148240140	17090	17090	17090	17090	0
578	20241011	111000	148240140	17090	17090	17090	17090	0
579	20241011	110900	148240140	17090	17090	17090	17090	0
580	20241011	110800	148240140	17090	17090	17090	17090	5
581	20241011	110700	148154690	17090	17070	17090	17070	104
582	20241011	110600	146379390	17070	17070	17070	17070	371
583	20241011	110500	140046420	17070	17070	17070	17070	0
584	20241011	110400	140046420	17070	17060	17070	17060	176
585	20241011	110300	137043680	17000	17000	17000	17000	2
586	20241011	110200	137009680	17060	17060	17060	17060	0
587	20241011	110100	137009680	17060	17060	17060	17060	1
588	20241011	110000	136992620	17050	17040	17050	17040	628
589	20241011	105900	126287750	17040	17040	17040	17040	1
590	20241011	105800	126270710	17000	17000	17000	17000	96
591	20241011	105700	124638710	17000	17000	17000	17000	1474
592	20241011	105600	99580710	17000	17000	17000	17000	0
593	20241011	105500	99580710	17000	17000	17000	17000	140
594	20241011	105400	97200710	17000	17000	17000	17000	0
595	20241011	105300	97200710	17000	17000	17000	17000	0
596	20241011	105200	97200710	17000	17000	17000	17000	140
597	20241011	105100	94820710	17000	17000	17000	17000	108
598	20241011	105000	92984710	17000	17000	17000	17000	0
599	20241011	104900	92984710	17000	17000	17000	17000	140
600	20241011	104800	90604710	17000	17000	17000	17000	0
601	20241011	104700	90604710	17000	17000	17000	17000	70
602	20241011	104600	89414710	17050	17050	17050	17050	0
603	20241011	104500	89414710	17050	17050	17050	17050	0
604	20241011	104400	89414710	17050	17050	17050	17050	0
605	20241011	104300	89414710	17050	17050	17050	17050	20
606	20241011	104200	89073710	17050	17050	17050	17050	0
607	20241011	104100	89073710	17050	17000	17050	17000	71
608	20241011	104000	87866660	17050	17020	17050	17020	22
609	20241011	103900	87492190	17050	17050	17050	17050	0
610	20241011	103800	87492190	17050	17000	17050	17000	71
611	20241011	103700	86285140	17050	17050	17050	17050	1
612	20241011	103600	86268090	17000	17000	17000	17000	0
613	20241011	103500	86268090	17000	16990	17000	16990	140
614	20241011	103400	83888790	17000	17000	17000	17000	55
615	20241011	103300	82953790	17000	17000	17000	17000	0
616	20241011	103200	82953790	17000	17000	17000	16990	286
617	20241011	103100	78094500	17050	17050	17050	17050	0
618	20241011	103000	78094500	17050	17050	17050	17050	0
619	20241011	102900	78094500	17050	16990	17050	16990	71
620	20241011	102800	76888150	17050	17050	17050	17050	30
621	20241011	102700	76376650	17000	17000	17000	17000	0
622	20241011	102600	76376650	17000	17000	17000	17000	500
623	20241011	102500	67876650	17050	17050	17050	17050	0
624	20241011	102400	67876650	17050	17050	17050	17050	1
625	20241011	102300	67859600	17000	17000	17000	17000	704
626	20241011	102200	55891600	17050	17050	17050	17050	0
627	20241011	102100	55891600	17050	17050	17050	17050	1
628	20241011	102000	55874550	17020	17020	17020	17020	259
629	20241011	101900	51466370	17050	17030	17050	17030	37
630	20241011	101800	50836240	17050	17050	17050	17050	0
631	20241011	101700	50836240	17050	17050	17050	17050	0
632	20241011	101600	50836240	17050	17050	17050	17050	1
633	20241011	101500	50819190	17050	17050	17050	17050	0
634	20241011	101400	50819190	17050	17050	17050	17050	26
635	20241011	101300	50375890	17060	17060	17060	17060	0
636	20241011	101200	50375890	17060	17060	17060	17060	0
637	20241011	101100	50375890	17060	17060	17060	17060	1
638	20241011	101000	50358830	17060	17050	17060	17050	117
639	20241011	100900	48363970	17050	17050	17050	17050	1
640	20241011	100800	48346920	17000	17040	17050	17000	188
641	20241011	100700	45146190	17040	17040	17040	17040	1
642	20241011	100600	45129150	17050	17050	17050	17050	1
643	20241011	100500	45112100	17050	17050	17050	17050	1
644	20241011	100400	45095050	17040	17040	17040	17040	28
645	20241011	100300	44617930	17040	17040	17040	17040	162
646	20241011	100200	41857450	17040	17040	17040	17040	0
647	20241011	100100	41857450	17040	17040	17040	17040	0
648	20241011	100000	41857450	17040	17030	17040	17030	16
649	20241011	095900	41584950	17030	17030	17030	17030	0
650	20241011	095800	41584950	17030	16990	17030	16990	71
651	20241011	095700	40378620	17040	17040	17040	17040	0
652	20241011	095600	40378620	17040	17000	17040	17000	103
653	20241011	095500	38627580	17050	17050	17050	17050	0
654	20241011	095400	38627580	17050	17050	17050	17000	492
655	20241011	095300	30260980	17030	17030	17030	17030	128
656	20241011	095200	28081140	17040	17040	17040	17040	17
657	20241011	095100	27791460	17030	17030	17030	17030	0
658	20241011	095000	27791460	17030	17030	17030	17030	15
659	20241011	094900	27536010	17000	17000	17000	17000	4
660	20241011	094800	27468010	17020	17020	17020	17020	0
661	20241011	094700	27468010	17020	17020	17020	17020	50
662	20241011	094600	26617010	17020	17020	17020	17020	0
663	20241011	094500	26617010	17020	17020	17020	17020	1
664	20241011	094400	26599990	17020	17020	17020	17020	1
665	20241011	094300	26582970	17000	17000	17000	17000	43
666	20241011	094200	25851970	16970	16970	16970	16970	100
667	20241011	094100	24154970	17000	17000	17000	17000	0
668	20241011	094000	24154970	17000	16960	17000	16960	149
669	20241011	093900	21627890	16960	16960	16960	16960	1
670	20241011	093800	21610930	17000	16970	17000	16970	70
671	20241011	093700	20423000	16970	16970	16970	16970	20
672	20241011	093600	20083600	16970	16970	16970	16970	0
673	20241011	093500	20083600	16970	16970	16970	16970	50
674	20241011	093400	19235100	16970	16970	16970	16960	201
675	20241011	093300	15825220	16970	17000	17000	16970	72
676	20241011	093200	14603290	17000	17000	17000	17000	0
677	20241011	093100	14603290	17000	17000	17000	17000	0
678	20241011	093000	14603290	17000	17000	17000	17000	6
679	20241011	092900	14501290	17000	17000	17000	17000	0
680	20241011	092800	14501290	17000	17000	17000	17000	0
681	20241011	092700	14501290	17000	16970	17000	16970	181
682	20241011	092600	11429690	17000	17000	17000	17000	2
683	20241011	092500	11395690	17000	17000	17000	17000	0
684	20241011	092400	11395690	17000	17000	17000	17000	5
685	20241011	092300	11310690	17020	16970	17020	16970	13
686	20241011	092200	11089480	17020	16960	17020	16960	70
687	20241011	092100	9901630	16970	16970	16970	16970	49
688	20241011	092000	9070100	16970	16970	16970	16970	192
689	20241011	091900	5811860	17020	17020	17020	17020	1
690	20241011	091800	5794840	17060	17060	17060	17060	0
691	20241011	091700	5794840	17060	17060	17060	17060	0
692	20241011	091600	5794840	17060	17060	17060	17060	0
693	20241011	091500	5794840	17060	17060	17060	17060	25
694	20241011	091400	5368340	17070	17070	17070	17070	35
695	20241011	091300	4770890	17070	17070	17070	17070	0
696	20241011	091200	4770890	17070	17070	17070	17070	0
697	20241011	091100	4770890	17070	17070	17070	17070	0
698	20241011	091000	4770890	17070	16980	17070	16970	21
699	20241011	090900	4414400	16970	16970	16970	16970	0
700	20241011	090800	4414400	16970	16970	16970	16970	0
701	20241011	090700	4414400	16970	16980	16980	16970	9
702	20241011	090600	4261590	16980	16980	16980	16980	60
703	20241011	090500	3242790	17070	17070	17070	17070	0
704	20241011	090400	3242790	17070	17070	17070	17070	41
705	20241011	090300	2542920	16970	16970	16970	16970	1
706	20241011	090200	2525950	17060	17060	17060	17060	1
707	20241011	090100	2508890	17130	17140	17140	16960	21
708	20241011	090000	2152380	17140	17140	17140	16940	127