KissMeData/234340/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205100	370732990	16800	16800	16800	16800	61
3	20241004	205000	370732990	16800	16800	16800	16800	0
4	20241004	204900	370732990	16800	16800	16800	16800	0
5	20241004	204800	370732990	16800	16800	16800	16800	0
6	20241004	204700	370732990	16800	16800	16800	16800	0
7	20241004	204600	370732990	16800	16800	16800	16800	0
8	20241004	204500	370732990	16800	16800	16800	16800	0
9	20241004	204400	370732990	16800	16800	16800	16800	0
10	20241004	204300	370732990	16800	16800	16800	16800	0
11	20241004	204200	370732990	16800	16800	16800	16800	0
12	20241004	204100	370732990	16800	16800	16800	16800	0
13	20241004	204000	370732990	16800	16800	16800	16800	0
14	20241004	203900	370732990	16800	16800	16800	16800	0
15	20241004	203800	370732990	16800	16800	16800	16800	0
16	20241004	203700	370732990	16800	16800	16800	16800	0
17	20241004	203600	370732990	16800	16800	16800	16800	0
18	20241004	203500	370732990	16800	16800	16800	16800	0
19	20241004	203400	370732990	16800	16800	16800	16800	0
20	20241004	203300	370732990	16800	16800	16800	16800	0
21	20241004	203200	370732990	16800	16800	16800	16800	0
22	20241004	203100	370732990	16800	16800	16800	16800	0
23	20241004	203000	370732990	16800	16800	16800	16800	0
24	20241004	202900	370732990	16800	16800	16800	16800	0
25	20241004	202800	370732990	16800	16800	16800	16800	0
26	20241004	202700	370732990	16800	16800	16800	16800	0
27	20241004	202600	370732990	16800	16800	16800	16800	0
28	20241004	202500	370732990	16800	16800	16800	16800	0
29	20241004	202400	370732990	16800	16800	16800	16800	0
30	20241004	202300	370732990	16800	16800	16800	16800	0
31	20241004	202200	370732990	16800	16800	16800	16800	0
32	20241004	202100	370732990	16800	16800	16800	16800	61
33	20241004	202000	370732990	16800	16800	16800	16800	0
34	20241004	201900	370732990	16800	16800	16800	16800	0
35	20241004	201800	370732990	16800	16800	16800	16800	0
36	20241004	201700	370732990	16800	16800	16800	16800	0
37	20241004	201600	370732990	16800	16800	16800	16800	0
38	20241004	201500	370732990	16800	16800	16800	16800	0
39	20241004	201400	370732990	16800	16800	16800	16800	0
40	20241004	201300	370732990	16800	16800	16800	16800	0
41	20241004	201200	370732990	16800	16800	16800	16800	0
42	20241004	201100	370732990	16800	16800	16800	16800	0
43	20241004	201000	370732990	16800	16800	16800	16800	0
44	20241004	200900	370732990	16800	16800	16800	16800	0
45	20241004	200800	370732990	16800	16800	16800	16800	0
46	20241004	200700	370732990	16800	16800	16800	16800	0
47	20241004	200600	370732990	16800	16800	16800	16800	0
48	20241004	200500	370732990	16800	16800	16800	16800	0
49	20241004	200400	370732990	16800	16800	16800	16800	0
50	20241004	200300	370732990	16800	16800	16800	16800	0
51	20241004	200200	370732990	16800	16800	16800	16800	0
52	20241004	200100	370732990	16800	16800	16800	16800	0
53	20241004	200000	370732990	16800	16800	16800	16800	0
54	20241004	195900	370732990	16800	16800	16800	16800	0
55	20241004	195800	370732990	16800	16800	16800	16800	0
56	20241004	195700	370732990	16800	16800	16800	16800	0
57	20241004	195600	370732990	16800	16800	16800	16800	0
58	20241004	195500	370732990	16800	16800	16800	16800	0
59	20241004	195400	370732990	16800	16800	16800	16800	0
60	20241004	195300	370732990	16800	16800	16800	16800	0
61	20241004	195200	370732990	16800	16800	16800	16800	0
62	20241004	195100	370732990	16800	16800	16800	16800	61
63	20241004	195000	370732990	16800	16800	16800	16800	0
64	20241004	194900	370732990	16800	16800	16800	16800	0
65	20241004	194800	370732990	16800	16800	16800	16800	0
66	20241004	194700	370732990	16800	16800	16800	16800	0
67	20241004	194600	370732990	16800	16800	16800	16800	0
68	20241004	194500	370732990	16800	16800	16800	16800	0
69	20241004	194400	370732990	16800	16800	16800	16800	0
70	20241004	194300	370732990	16800	16800	16800	16800	0
71	20241004	194200	370732990	16800	16800	16800	16800	0
72	20241004	194100	370732990	16800	16800	16800	16800	0
73	20241004	194000	370732990	16800	16800	16800	16800	0
74	20241004	193900	370732990	16800	16800	16800	16800	0
75	20241004	193800	370732990	16800	16800	16800	16800	0
76	20241004	193700	370732990	16800	16800	16800	16800	0
77	20241004	193600	370732990	16800	16800	16800	16800	0
78	20241004	193500	370732990	16800	16800	16800	16800	0
79	20241004	193400	370732990	16800	16800	16800	16800	0
80	20241004	193300	370732990	16800	16800	16800	16800	0
81	20241004	193200	370732990	16800	16800	16800	16800	0
82	20241004	193100	370732990	16800	16800	16800	16800	0
83	20241004	193000	370732990	16800	16800	16800	16800	0
84	20241004	192900	370732990	16800	16800	16800	16800	0
85	20241004	192800	370732990	16800	16800	16800	16800	0
86	20241004	192700	370732990	16800	16800	16800	16800	0
87	20241004	192600	370732990	16800	16800	16800	16800	0
88	20241004	192500	370732990	16800	16800	16800	16800	0
89	20241004	192400	370732990	16800	16800	16800	16800	0
90	20241004	192300	370732990	16800	16800	16800	16800	0
91	20241004	192200	370732990	16800	16800	16800	16800	0
92	20241004	192100	370732990	16800	16800	16800	16800	61
93	20241004	192000	370732990	16800	16800	16800	16800	0
94	20241004	191900	370732990	16800	16800	16800	16800	0
95	20241004	191800	370732990	16800	16800	16800	16800	0
96	20241004	191700	370732990	16800	16800	16800	16800	0
97	20241004	191600	370732990	16800	16800	16800	16800	0
98	20241004	191500	370732990	16800	16800	16800	16800	0
99	20241004	191400	370732990	16800	16800	16800	16800	0
100	20241004	191300	370732990	16800	16800	16800	16800	0
101	20241004	191200	370732990	16800	16800	16800	16800	0
102	20241004	191100	370732990	16800	16800	16800	16800	0
103	20241004	191000	370732990	16800	16800	16800	16800	0
104	20241004	190900	370732990	16800	16800	16800	16800	0
105	20241004	190800	370732990	16800	16800	16800	16800	0
106	20241004	190700	370732990	16800	16800	16800	16800	0
107	20241004	190600	370732990	16800	16800	16800	16800	0
108	20241004	190500	370732990	16800	16800	16800	16800	0
109	20241004	190400	370732990	16800	16800	16800	16800	0
110	20241004	190300	370732990	16800	16800	16800	16800	0
111	20241004	190200	370732990	16800	16800	16800	16800	0
112	20241004	190100	370732990	16800	16800	16800	16800	0
113	20241004	190000	370732990	16800	16800	16800	16800	0
114	20241004	185900	370732990	16800	16800	16800	16800	0
115	20241004	185800	370732990	16800	16800	16800	16800	0
116	20241004	185700	370732990	16800	16800	16800	16800	0
117	20241004	185600	370732990	16800	16800	16800	16800	0
118	20241004	185500	370732990	16800	16800	16800	16800	0
119	20241004	185400	370732990	16800	16800	16800	16800	0
120	20241004	185300	370732990	16800	16800	16800	16800	0
121	20241004	185200	370732990	16800	16800	16800	16800	0
122	20241004	185100	370732990	16800	16800	16800	16800	61
123	20241004	185000	370732990	16800	16800	16800	16800	0
124	20241004	184900	370732990	16800	16800	16800	16800	0
125	20241004	184800	370732990	16800	16800	16800	16800	0
126	20241004	184700	370732990	16800	16800	16800	16800	0
127	20241004	184600	370732990	16800	16800	16800	16800	0
128	20241004	184500	370732990	16800	16800	16800	16800	0
129	20241004	184400	370732990	16800	16800	16800	16800	0
130	20241004	184300	370732990	16800	16800	16800	16800	0
131	20241004	184200	370732990	16800	16800	16800	16800	0
132	20241004	184100	370732990	16800	16800	16800	16800	0
133	20241004	184000	370732990	16800	16800	16800	16800	0
134	20241004	183900	370732990	16800	16800	16800	16800	0
135	20241004	183800	370732990	16800	16800	16800	16800	0
136	20241004	183700	370732990	16800	16800	16800	16800	0
137	20241004	183600	370732990	16800	16800	16800	16800	0
138	20241004	183500	370732990	16800	16800	16800	16800	0
139	20241004	183400	370732990	16800	16800	16800	16800	0
140	20241004	183300	370732990	16800	16800	16800	16800	0
141	20241004	183200	370732990	16800	16800	16800	16800	0
142	20241004	183100	370732990	16800	16800	16800	16800	0
143	20241004	183000	370732990	16800	16800	16800	16800	0
144	20241004	182900	370732990	16800	16800	16800	16800	0
145	20241004	182800	370732990	16800	16800	16800	16800	0
146	20241004	182700	370732990	16800	16800	16800	16800	0
147	20241004	182600	370732990	16800	16800	16800	16800	0
148	20241004	182500	370732990	16800	16800	16800	16800	0
149	20241004	182400	370732990	16800	16800	16800	16800	0
150	20241004	182300	370732990	16800	16800	16800	16800	0
151	20241004	182200	370732990	16800	16800	16800	16800	0
152	20241004	182100	370732990	16800	16800	16800	16800	61
153	20241004	182000	370732990	16800	16800	16800	16800	0
154	20241004	181900	370732990	16800	16800	16800	16800	0
155	20241004	181800	370732990	16800	16800	16800	16800	0
156	20241004	181700	370732990	16800	16800	16800	16800	0
157	20241004	181600	370732990	16800	16800	16800	16800	0
158	20241004	181500	370732990	16800	16800	16800	16800	0
159	20241004	181400	370732990	16800	16800	16800	16800	0
160	20241004	181300	370732990	16800	16800	16800	16800	0
161	20241004	181200	370732990	16800	16800	16800	16800	0
162	20241004	181100	370732990	16800	16800	16800	16800	0
163	20241004	181000	370732990	16800	16800	16800	16800	0
164	20241004	180900	370732990	16800	16800	16800	16800	0
165	20241004	180800	370732990	16800	16800	16800	16800	0
166	20241004	180700	370732990	16800	16800	16800	16800	0
167	20241004	180600	370732990	16800	16800	16800	16800	0
168	20241004	180500	370732990	16800	16800	16800	16800	0
169	20241004	180400	370732990	16800	16800	16800	16800	0
170	20241004	180300	370732990	16800	16800	16800	16800	0
171	20241004	180200	370732990	16800	16800	16800	16800	0
172	20241004	180100	370732990	16800	16800	16800	16800	0
173	20241004	180000	370732990	16800	16800	16800	16800	0
174	20241004	175900	370732990	16800	16800	16800	16800	0
175	20241004	175800	370732990	16800	16800	16800	16800	0
176	20241004	175700	370732990	16800	16800	16800	16800	0
177	20241004	175600	370732990	16800	16800	16800	16800	0
178	20241004	175500	370732990	16800	16800	16800	16800	0
179	20241004	175400	370732990	16800	16800	16800	16800	0
180	20241004	175300	370732990	16800	16800	16800	16800	0
181	20241004	175200	370732990	16800	16800	16800	16800	0
182	20241004	175100	370732990	16800	16800	16800	16800	61
183	20241004	175000	370732990	16800	16800	16800	16800	0
184	20241004	174900	370732990	16800	16800	16800	16800	0
185	20241004	174800	370732990	16800	16800	16800	16800	0
186	20241004	174700	370732990	16800	16800	16800	16800	0
187	20241004	174600	370732990	16800	16800	16800	16800	0
188	20241004	174500	370732990	16800	16800	16800	16800	0
189	20241004	174400	370732990	16800	16800	16800	16800	0
190	20241004	174300	370732990	16800	16800	16800	16800	0
191	20241004	174200	370732990	16800	16800	16800	16800	0
192	20241004	174100	370732990	16800	16800	16800	16800	0
193	20241004	174000	370732990	16800	16800	16800	16800	0
194	20241004	173900	370732990	16800	16800	16800	16800	0
195	20241004	173800	370732990	16800	16800	16800	16800	0
196	20241004	173700	370732990	16800	16800	16800	16800	0
197	20241004	173600	370732990	16800	16800	16800	16800	0
198	20241004	173500	370732990	16800	16800	16800	16800	0
199	20241004	173400	370732990	16800	16800	16800	16800	0
200	20241004	173300	370732990	16800	16800	16800	16800	0
201	20241004	173200	370732990	16800	16800	16800	16800	0
202	20241004	173100	370732990	16800	16800	16800	16800	0
203	20241004	173000	370732990	16800	16800	16800	16800	0
204	20241004	172900	370732990	16800	16800	16800	16800	0
205	20241004	172800	370732990	16800	16800	16800	16800	0
206	20241004	172700	370732990	16800	16800	16800	16800	0
207	20241004	172600	370732990	16800	16800	16800	16800	0
208	20241004	172500	370732990	16800	16800	16800	16800	0
209	20241004	172400	370732990	16800	16800	16800	16800	0
210	20241004	172300	370732990	16800	16800	16800	16800	0
211	20241004	172200	370732990	16800	16800	16800	16800	0
212	20241004	172100	370732990	16800	16800	16800	16800	61
213	20241004	172000	370732990	16800	16800	16800	16800	0
214	20241004	171900	370732990	16800	16800	16800	16800	0
215	20241004	171800	370732990	16800	16800	16800	16800	0
216	20241004	171700	370732990	16800	16800	16800	16800	0
217	20241004	171600	370732990	16800	16800	16800	16800	0
218	20241004	171500	370732990	16800	16800	16800	16800	0
219	20241004	171400	370732990	16800	16800	16800	16800	0
220	20241004	171300	370732990	16800	16800	16800	16800	0
221	20241004	171200	370732990	16800	16800	16800	16800	0
222	20241004	171100	370732990	16800	16800	16800	16800	0
223	20241004	171000	370732990	16800	16800	16800	16800	0
224	20241004	170900	370732990	16800	16800	16800	16800	0
225	20241004	170800	370732990	16800	16800	16800	16800	0
226	20241004	170700	370732990	16800	16800	16800	16800	0
227	20241004	170600	370732990	16800	16800	16800	16800	0
228	20241004	170500	370732990	16800	16800	16800	16800	0
229	20241004	170400	370732990	16800	16800	16800	16800	0
230	20241004	170300	370732990	16800	16800	16800	16800	0
231	20241004	170200	370732990	16800	16800	16800	16800	0
232	20241004	170100	370732990	16800	16800	16800	16800	0
233	20241004	170000	370732990	16800	16800	16800	16800	0
234	20241004	165900	370732990	16800	16800	16800	16800	0
235	20241004	165800	370732990	16800	16800	16800	16800	0
236	20241004	165700	370732990	16800	16800	16800	16800	0
237	20241004	165600	370732990	16800	16800	16800	16800	0
238	20241004	165500	370732990	16800	16800	16800	16800	0
239	20241004	165400	370732990	16800	16800	16800	16800	0
240	20241004	165300	370732990	16800	16800	16800	16800	0
241	20241004	165200	370732990	16800	16800	16800	16800	0
242	20241004	165100	370732990	16800	16800	16800	16800	61
243	20241004	165000	370732990	16800	16800	16800	16800	0
244	20241004	164900	370732990	16800	16800	16800	16800	0
245	20241004	164800	370732990	16800	16800	16800	16800	0
246	20241004	164700	370732990	16800	16800	16800	16800	0
247	20241004	164600	370732990	16800	16800	16800	16800	0
248	20241004	164500	370732990	16800	16800	16800	16800	0
249	20241004	164400	370732990	16800	16800	16800	16800	0
250	20241004	164300	370732990	16800	16800	16800	16800	0
251	20241004	164200	370732990	16800	16800	16800	16800	0
252	20241004	164100	370732990	16800	16800	16800	16800	0
253	20241004	164000	370732990	16800	16800	16800	16800	0
254	20241004	163900	370732990	16800	16800	16800	16800	0
255	20241004	163800	370732990	16800	16800	16800	16800	0
256	20241004	163700	370732990	16800	16800	16800	16800	0
257	20241004	163600	370732990	16800	16800	16800	16800	0
258	20241004	163500	370732990	16800	16800	16800	16800	0
259	20241004	163400	370732990	16800	16800	16800	16800	0
260	20241004	163300	370732990	16800	16800	16800	16800	0
261	20241004	163200	370732990	16800	16800	16800	16800	0
262	20241004	163100	370732990	16800	16800	16800	16800	0
263	20241004	163000	370732990	16800	16800	16800	16800	0
264	20241004	162900	370732990	16800	16800	16800	16800	0
265	20241004	162800	370732990	16800	16800	16800	16800	0
266	20241004	162700	370732990	16800	16800	16800	16800	0
267	20241004	162600	370732990	16800	16800	16800	16800	0
268	20241004	162500	370732990	16800	16800	16800	16800	0
269	20241004	162400	370732990	16800	16800	16800	16800	0
270	20241004	162300	370732990	16800	16800	16800	16800	0
271	20241004	162200	370732990	16800	16800	16800	16800	0
272	20241004	162100	370732990	16800	16800	16800	16800	61
273	20241004	162000	370732990	16800	16800	16800	16800	0
274	20241004	161900	370732990	16800	16800	16800	16800	0
275	20241004	161800	370732990	16800	16800	16800	16800	0
276	20241004	161700	370732990	16800	16800	16800	16800	0
277	20241004	161600	370732990	16800	16800	16800	16800	0
278	20241004	161500	370732990	16800	16800	16800	16800	0
279	20241004	161400	370732990	16800	16800	16800	16800	0
280	20241004	161300	370732990	16800	16800	16800	16800	0
281	20241004	161200	370732990	16800	16800	16800	16800	0
282	20241004	161100	370732990	16800	16800	16800	16800	0
283	20241004	161000	370732990	16800	16800	16800	16800	0
284	20241004	160900	370732990	16800	16800	16800	16800	0
285	20241004	160800	370732990	16800	16800	16800	16800	0
286	20241004	160700	370732990	16800	16800	16800	16800	0
287	20241004	160600	370732990	16800	16800	16800	16800	0
288	20241004	160500	370732990	16800	16800	16800	16800	0
289	20241004	160400	370732990	16800	16800	16800	16800	0
290	20241004	160300	370732990	16800	16800	16800	16800	0
291	20241004	160200	370732990	16800	16800	16800	16800	0
292	20241004	160100	370732990	16800	16800	16800	16800	0
293	20241004	160000	370732990	16800	16800	16800	16800	0
294	20241004	155900	370732990	16800	16800	16800	16800	0
295	20241004	155800	370732990	16800	16800	16800	16800	0
296	20241004	155700	370732990	16800	16800	16800	16800	0
297	20241004	155600	370732990	16800	16800	16800	16800	0
298	20241004	155500	370732990	16800	16800	16800	16800	0
299	20241004	155400	370732990	16800	16800	16800	16800	0
300	20241004	155300	370732990	16800	16800	16800	16800	0
301	20241004	155200	370732990	16800	16800	16800	16800	0
302	20241004	155100	370732990	16800	16800	16800	16800	61
303	20241004	155000	370732990	16800	16800	16800	16800	0
304	20241004	154900	370732990	16800	16800	16800	16800	0
305	20241004	154800	370732990	16800	16800	16800	16800	0
306	20241004	154700	370732990	16800	16800	16800	16800	0
307	20241004	154600	370732990	16800	16800	16800	16800	0
308	20241004	154500	370732990	16800	16800	16800	16800	0
309	20241004	154400	370732990	16800	16800	16800	16800	0
310	20241004	154300	370732990	16800	16800	16800	16800	0
311	20241004	154200	370732990	16800	16800	16800	16800	0
312	20241004	154100	370732990	16800	16800	16800	16800	0
313	20241004	154000	370732990	16800	16800	16800	16800	0
314	20241004	153900	370732990	16800	16800	16800	16800	0
315	20241004	153800	370732990	16800	16800	16800	16800	0
316	20241004	153700	370732990	16800	16800	16800	16800	0
317	20241004	153600	370732990	16800	16800	16800	16800	0
318	20241004	153500	370732990	16800	16800	16800	16800	0
319	20241004	153400	370732990	16800	16800	16800	16800	0
320	20241004	153300	370732990	16800	16800	16800	16800	0
321	20241004	153200	370732990	16800	16800	16800	16800	0
322	20241004	153100	370732990	16800	16800	16800	16800	0
323	20241004	153000	370732990	16800	16800	16800	16800	61
324	20241004	152900	369708190	16800	16800	16800	16800	0
325	20241004	152800	369708190	16800	16800	16800	16800	0
326	20241004	152700	369708190	16800	16800	16800	16800	0
327	20241004	152600	369708190	16800	16800	16800	16800	0
328	20241004	152500	369708190	16800	16800	16800	16800	0
329	20241004	152400	369708190	16800	16800	16800	16800	0
330	20241004	152300	369708190	16800	16800	16800	16800	0
331	20241004	152200	369708190	16800	16800	16800	16800	0
332	20241004	152100	369708190	16800	16800	16800	16800	0
333	20241004	152000	369708190	16800	16800	16800	16800	0
334	20241004	151900	369708190	16800	16800	16800	16780	227
335	20241004	151800	365895110	16780	16780	16780	16780	8
336	20241004	151700	365760870	16780	16780	16780	16780	3
337	20241004	151600	365710530	16780	16780	16780	16780	13
338	20241004	151500	365492390	16790	16780	16790	16780	30
339	20241004	151400	364988790	16780	16780	16780	16780	0
340	20241004	151300	364988790	16780	16780	16780	16780	0
341	20241004	151200	364988790	16780	16760	16780	16760	294
342	20241004	151100	360060410	16780	16780	16780	16770	175
343	20241004	151000	357123920	16780	16780	16780	16780	1
344	20241004	150900	357107140	16780	16780	16780	16780	145
345	20241004	150800	354674040	16790	16790	16790	16790	2
346	20241004	150700	354640460	16800	16800	16800	16800	0
347	20241004	150600	354640460	16800	16800	16800	16800	4
348	20241004	150500	354573260	16800	16780	16800	16780	108
349	20241004	150400	352759500	16780	16760	16780	16760	557
350	20241004	150300	343418940	16760	16760	16760	16760	1
351	20241004	150200	343402180	16760	16760	16760	16760	0
352	20241004	150100	343402180	16760	16780	16780	16760	227
353	20241004	150000	339595390	16780	16780	16780	16780	41
354	20241004	145900	338907410	16780	16780	16780	16780	11
355	20241004	145800	338722830	16780	16780	16780	16780	12
356	20241004	145700	338521470	16780	16780	16780	16780	13
357	20241004	145600	338303330	16780	16780	16780	16780	0
358	20241004	145500	338303330	16780	16780	16780	16780	0
359	20241004	145400	338303330	16780	16780	16780	16780	0
360	20241004	145300	338303330	16780	16780	16780	16780	15
361	20241004	145200	338051630	16790	16790	16790	16790	41
362	20241004	145100	337363240	16790	16790	16790	16790	0
363	20241004	145000	337363240	16790	16800	16800	16790	112
364	20241004	144900	335482150	16800	16800	16800	16800	0
365	20241004	144800	335482150	16800	16800	16800	16800	0
366	20241004	144700	335482150	16800	16800	16800	16800	11
367	20241004	144600	335297350	16820	16820	16820	16820	0
368	20241004	144500	335297350	16820	16820	16820	16820	0
369	20241004	144400	335297350	16820	16820	16820	16820	3
370	20241004	144300	335246890	16830	16800	16830	16800	24
371	20241004	144200	334843330	16800	16780	16830	16770	511
372	20241004	144100	326261580	16780	16820	16820	16780	360
373	20241004	144000	320210740	16820	16820	16820	16820	0
374	20241004	143900	320210740	16820	16820	16820	16820	12
375	20241004	143800	320008900	16820	16820	16820	16820	1
376	20241004	143700	319992080	16820	16820	16820	16820	0
377	20241004	143600	319992080	16820	16820	16820	16820	11
378	20241004	143500	319807060	16820	16820	16820	16820	13
379	20241004	143400	319588400	16820	16820	16820	16820	55
380	20241004	143300	318663300	16820	16830	16830	16820	74
381	20241004	143200	317418130	16820	16820	16820	16820	0
382	20241004	143100	317418130	16820	16820	16820	16820	12
383	20241004	143000	317216290	16830	16830	16830	16830	0
384	20241004	142900	317216290	16830	16830	16830	16830	0
385	20241004	142800	317216290	16830	16820	16830	16820	12
386	20241004	142700	317014440	16830	16830	16830	16830	5
387	20241004	142600	316930290	16830	16830	16830	16830	5
388	20241004	142500	316846140	16830	16820	16830	16820	14
389	20241004	142400	316610650	16820	16820	16820	16820	0
390	20241004	142300	316610650	16820	16820	16820	16820	11
391	20241004	142200	316425630	16820	16820	16820	16820	12
392	20241004	142100	316223790	16830	16830	16830	16830	0
393	20241004	142000	316223790	16830	16820	16830	16820	16
394	20241004	141900	315954620	16830	16830	16830	16830	1
395	20241004	141800	315937790	16830	16830	16830	16830	0
396	20241004	141700	315937790	16830	16830	16830	16830	6
397	20241004	141600	315836810	16830	16830	16830	16830	0
398	20241004	141500	315836810	16830	16830	16830	16830	0
399	20241004	141400	315836810	16830	16830	16830	16830	1
400	20241004	141300	315819980	16830	16830	16830	16830	0
401	20241004	141200	315819980	16830	16830	16830	16830	0
402	20241004	141100	315819980	16830	16830	16830	16830	0
403	20241004	141000	315819980	16830	16830	16830	16830	0
404	20241004	140900	315819980	16830	16830	16830	16830	1
405	20241004	140800	315803150	16840	16840	16840	16840	2
406	20241004	140700	315769470	16840	16840	16850	16840	62
407	20241004	140600	314725310	16830	16850	16850	16830	12
408	20241004	140500	314523330	16850	16850	16850	16850	78
409	20241004	140400	313209030	16850	16850	16850	16850	0
410	20241004	140300	313209030	16850	16850	16850	16850	0
411	20241004	140200	313209030	16850	16850	16850	16850	0
412	20241004	140100	313209030	16850	16850	16850	16850	0
413	20241004	140000	313209030	16850	16850	16850	16850	0
414	20241004	135900	313209030	16850	16850	16850	16850	0
415	20241004	135800	313209030	16850	16850	16850	16850	0
416	20241004	135700	313209030	16850	16850	16850	16850	0
417	20241004	135600	313209030	16850	16820	16850	16820	14
418	20241004	135500	312973500	16800	16870	16870	16800	90
419	20241004	135400	311456700	16820	16850	16850	16820	28
420	20241004	135300	310985010	16850	16820	16850	16820	131
421	20241004	135200	308777880	16820	16820	16820	16820	0
422	20241004	135100	308777880	16820	16820	16820	16820	0
423	20241004	135000	308777880	16820	16820	16820	16820	0
424	20241004	134900	308777880	16820	16820	16820	16820	2
425	20241004	134800	308744240	16850	16850	16850	16850	12
426	20241004	134700	308542040	16800	16800	16800	16770	1353
427	20241004	134600	285811820	16800	16810	16810	16800	1061
428	20241004	134500	267986330	16820	16840	16850	16820	476
429	20241004	134400	259972250	16840	16840	16840	16840	1
430	20241004	134300	259955410	16830	16870	16870	16830	289
431	20241004	134200	255086940	16870	16870	16870	16870	130
432	20241004	134100	252893840	16860	16870	16870	16860	100
433	20241004	134000	251207110	16900	16900	16900	16900	0
434	20241004	133900	251207110	16900	16900	16900	16900	0
435	20241004	133800	251207110	16900	16900	16900	16900	48
436	20241004	133700	250395910	16900	16900	16900	16900	0
437	20241004	133600	250395910	16900	16900	16900	16900	15
438	20241004	133500	250142410	16900	16900	16900	16900	90
439	20241004	133400	248621410	16900	16900	16900	16900	0
440	20241004	133300	248621410	16900	16890	16900	16890	60
441	20241004	133200	247607750	16890	16890	16890	16890	5
442	20241004	133100	247523300	16890	16890	16890	16890	7
443	20241004	133000	247405070	16920	16920	16920	16920	11
444	20241004	132900	247218950	16940	16940	16940	16940	1
445	20241004	132800	247202010	16940	16940	16940	16940	5
446	20241004	132700	247117310	16940	16940	16940	16940	1
447	20241004	132600	247100370	16940	16950	16950	16940	7
448	20241004	132500	246981780	16940	16940	16940	16940	0
449	20241004	132400	246981780	16940	16940	16940	16940	0
450	20241004	132300	246981780	16940	16940	16940	16940	0
451	20241004	132200	246981780	16940	16940	16940	16940	12
452	20241004	132100	246778500	16950	16910	16950	16910	45
453	20241004	132000	246016220	16900	16890	16900	16890	2
454	20241004	131900	245982430	16890	16880	16890	16880	64
455	20241004	131800	244902070	16880	16880	16880	16880	3
456	20241004	131700	244851430	16880	16880	16880	16880	2
457	20241004	131600	244817670	16870	16870	16870	16870	0
458	20241004	131500	244817670	16870	16860	16880	16860	11
459	20241004	131400	244632040	16870	16870	16870	16870	64
460	20241004	131300	243552360	16860	16860	16860	16860	0
461	20241004	131200	243552360	16860	16860	16860	16860	1
462	20241004	131100	243535500	16850	16850	16850	16850	12
463	20241004	131000	243333300	16850	16850	16850	16850	13
464	20241004	130900	243114250	16860	16860	16860	16860	0
465	20241004	130800	243114250	16860	16850	16860	16850	23
466	20241004	130700	242726580	16870	16870	16880	16870	17
467	20241004	130600	242439660	16870	16870	16870	16870	1
468	20241004	130500	242422790	16860	16860	16860	16860	2
469	20241004	130400	242389070	16870	16870	16870	16870	0
470	20241004	130300	242389070	16870	16870	16870	16870	90
471	20241004	130200	240870770	16890	16890	16890	16890	0
472	20241004	130100	240870770	16890	16890	16890	16890	0
473	20241004	130000	240870770	16890	16890	16890	16890	0
474	20241004	125900	240870770	16890	16890	16890	16890	1
475	20241004	125800	240853880	16890	16870	16890	16870	26
476	20241004	125700	240415100	16870	16870	16870	16870	2
477	20241004	125600	240381360	16870	16870	16870	16870	0
478	20241004	125500	240381360	16870	16870	16870	16870	0
479	20241004	125400	240381360	16870	16870	16870	16870	3
480	20241004	125300	240330750	16870	16870	16900	16870	18
481	20241004	125200	240026720	16870	16860	16870	16860	101
482	20241004	125100	238323850	16870	16870	16870	16870	1
483	20241004	125000	238306980	16850	16850	16850	16850	10
484	20241004	124900	238138480	16870	16870	16870	16870	2
485	20241004	124800	238104740	16860	16860	16860	16860	1
486	20241004	124700	238087880	16850	16850	16850	16850	37
487	20241004	124600	237464430	16840	16840	16840	16840	3
488	20241004	124500	237413910	16840	16840	16840	16840	0
489	20241004	124400	237413910	16840	16840	16840	16840	11
490	20241004	124300	237228670	16850	16850	16850	16850	1
491	20241004	124200	237211820	16840	16840	16840	16840	1
492	20241004	124100	237194980	16850	16850	16850	16850	2
493	20241004	124000	237161280	16850	16850	16850	16850	0
494	20241004	123900	237161280	16850	16850	16850	16850	0
495	20241004	123800	237161280	16850	16860	16860	16850	37
496	20241004	123700	236537720	16870	16870	16870	16870	0
497	20241004	123600	236537720	16870	16870	16870	16870	0
498	20241004	123500	236537720	16870	16870	16870	16870	5
499	20241004	123400	236453370	16870	16870	16870	16870	0
500	20241004	123300	236453370	16870	16870	16870	16870	1
501	20241004	123200	236436500	16890	16890	16890	16890	9
502	20241004	123100	236284490	16890	16890	16890	16890	0
503	20241004	123000	236284490	16890	16890	16890	16890	2
504	20241004	122900	236250710	16890	16890	16890	16890	5
505	20241004	122800	236166260	16900	16900	16900	16900	293
506	20241004	122700	231214560	16910	16910	16910	16910	130
507	20241004	122600	229016260	16920	16920	16920	16920	0
508	20241004	122500	229016260	16920	16920	16920	16920	1
509	20241004	122400	228999340	16910	16910	16910	16910	0
510	20241004	122300	228999340	16910	16910	16910	16910	45
511	20241004	122200	228238390	16910	16920	16920	16910	43
512	20241004	122100	227511000	16920	16920	16920	16920	12
513	20241004	122000	227307960	16930	16930	16930	16930	220
514	20241004	121900	223583360	16930	16930	16930	16930	254
515	20241004	121800	219283140	16940	16950	16950	16940	69
516	20241004	121700	218114260	16950	16950	16950	16950	0
517	20241004	121600	218114260	16950	16950	16950	16950	0
518	20241004	121500	218114260	16950	16950	16950	16950	580
519	20241004	121400	208283260	16950	16970	16970	16950	665
520	20241004	121300	197001610	16970	16950	16970	16950	11
521	20241004	121200	196815040	16980	16980	16980	16980	486
522	20241004	121100	188562760	16980	16970	16980	16950	65
523	20241004	121000	187459830	16980	16980	16980	16980	16
524	20241004	120900	187188150	16980	16980	16980	16980	0
525	20241004	120800	187188150	16980	16980	16980	16980	0
526	20241004	120700	187188150	16980	16980	16980	16980	23
527	20241004	120600	186797610	16980	16980	16980	16980	0
528	20241004	120500	186797610	16980	16980	16980	16980	0
529	20241004	120400	186797610	16980	16980	16980	16980	0
530	20241004	120300	186797610	16980	16980	16980	16980	0
531	20241004	120200	186797610	16980	16980	16980	16980	2
532	20241004	120100	186763650	16980	16980	16980	16980	50
533	20241004	120000	185914650	16980	16980	16980	16980	49
534	20241004	115900	185082630	16990	16990	16990	16990	1
535	20241004	115800	185065640	16990	16990	16990	16990	0
536	20241004	115700	185065640	16990	16990	16990	16990	257
537	20241004	115600	180699210	16980	16980	16980	16980	11
538	20241004	115500	180512430	16980	16980	16980	16980	1
539	20241004	115400	180495450	16980	16980	16980	16980	0
540	20241004	115300	180495450	16980	16980	16980	16980	10
541	20241004	115200	180325650	16980	16980	16980	16980	4
542	20241004	115100	180257730	16980	16970	16980	16970	57
543	20241004	115000	179290120	16970	16970	16970	16970	5
544	20241004	114900	179205270	16970	16970	16970	16970	100
545	20241004	114800	177508270	16970	16970	16970	16970	0
546	20241004	114700	177508270	16970	16970	16970	16970	0
547	20241004	114600	177508270	16970	16970	16970	16970	5
548	20241004	114500	177423420	16950	16950	16950	16950	50
549	20241004	114400	176575920	16970	16970	16970	16970	0
550	20241004	114300	176575920	16970	16970	16970	16970	1
551	20241004	114200	176558950	16970	16970	16970	16970	59
552	20241004	114100	175557720	17000	16980	17000	16950	246
553	20241004	114000	171383690	17000	17000	17000	17000	1
554	20241004	113900	171366690	17000	17000	17000	17000	0
555	20241004	113800	171366690	17000	17050	17050	16980	20
556	20241004	113700	171026230	17010	16970	17010	16970	36
557	20241004	113600	170414380	16970	16970	16970	16970	21
558	20241004	113500	170058010	16970	16970	16970	16970	5
559	20241004	113400	169973160	16970	16970	16970	16970	0
560	20241004	113300	169973160	16970	16970	16970	16970	5
561	20241004	113200	169888310	16970	16970	16970	16970	195
562	20241004	113100	166579160	16970	16970	16970	16970	0
563	20241004	113000	166579160	16970	16970	16970	16970	0
564	20241004	112900	166579160	16970	16970	16970	16970	6
565	20241004	112800	166477340	16970	16970	16980	16970	36
566	20241004	112700	165866410	16970	16970	16970	16970	0
567	20241004	112600	165866410	16970	16970	16970	16970	0
568	20241004	112500	165866410	16970	16970	16970	16970	0
569	20241004	112400	165866410	16970	16970	16970	16970	6
570	20241004	112300	165764590	16970	17000	17000	16970	354
571	20241004	112200	159753520	17000	17000	17000	17000	0
572	20241004	112100	159753520	17000	17000	17000	17000	24
573	20241004	112000	159345520	16980	16980	16980	16980	0
574	20241004	111900	159345520	16980	16980	16980	16980	0
575	20241004	111800	159345520	16980	16980	16980	16980	0
576	20241004	111700	159345520	16980	16970	16980	16970	40
577	20241004	111600	158666600	16950	16950	16950	16950	24
578	20241004	111500	158259800	16960	17000	17000	16960	611
579	20241004	111400	147875720	17000	17000	17000	17000	1
580	20241004	111300	147858720	17000	17010	17010	17000	16
581	20241004	111200	147586570	17010	17030	17030	17010	100
582	20241004	111100	145883990	17030	17030	17030	17030	7
583	20241004	111000	145764780	17030	17030	17030	17030	23
584	20241004	110900	145373090	17030	17030	17030	17030	0
585	20241004	110800	145373090	17030	17030	17030	17030	0
586	20241004	110700	145373090	17030	17030	17030	17030	0
587	20241004	110600	145373090	17030	17030	17030	17030	0
588	20241004	110500	145373090	17030	17030	17030	17030	0
589	20241004	110400	145373090	17030	17030	17030	17030	26
590	20241004	110300	144930310	17040	17050	17050	17040	17
591	20241004	110200	144640470	17050	17050	17050	17050	0
592	20241004	110100	144640470	17050	17050	17050	17050	1
593	20241004	110000	144623420	17050	17050	17050	17050	5
594	20241004	105900	144538170	17050	17050	17050	17050	0
595	20241004	105800	144538170	17050	17050	17050	17050	0
596	20241004	105700	144538170	17050	17050	17050	17050	37
597	20241004	105600	143907320	17050	17050	17050	17050	0
598	20241004	105500	143907320	17050	17050	17050	17050	0
599	20241004	105400	143907320	17050	17090	17090	17050	31
600	20241004	105300	143378270	17100	17100	17100	17100	0
601	20241004	105200	143378270	17100	17100	17100	17100	3
602	20241004	105100	143326970	17110	17110	17110	17110	15
603	20241004	105000	143070320	17090	17090	17090	17090	0
604	20241004	104900	143070320	17090	17060	17100	17060	25
605	20241004	104800	142643090	17040	17100	17160	17030	150
606	20241004	104700	140077500	17060	16970	17060	16970	327
607	20241004	104600	134514720	16970	16970	16970	16970	0
608	20241004	104500	134514720	16970	16970	16970	16970	0
609	20241004	104400	134514720	16970	16970	16970	16970	5
610	20241004	104300	134429870	16960	16960	16960	16960	0
611	20241004	104200	134429870	16960	16960	16960	16960	0
612	20241004	104100	134429870	16960	16960	16960	16960	0
613	20241004	104000	134429870	16960	16960	16960	16960	3
614	20241004	103900	134378990	16960	16950	16960	16950	26
615	20241004	103800	133938180	16960	16970	16970	16960	43
616	20241004	103700	133208640	16960	16960	16960	16960	0
617	20241004	103600	133208640	16960	16960	16960	16960	0
618	20241004	103500	133208640	16960	16960	16960	16960	27
619	20241004	103400	132750720	16950	16950	16950	16950	0
620	20241004	103300	132750720	16950	16950	16950	16950	0
621	20241004	103200	132750720	16950	16950	16950	16950	0
622	20241004	103100	132750720	16950	16950	16950	16950	0
623	20241004	103000	132750720	16950	16950	16950	16950	3
624	20241004	102900	132699870	16950	16930	16950	16930	32
625	20241004	102800	132158070	16920	16920	16920	16920	0
626	20241004	102700	132158070	16920	16920	16920	16920	0
627	20241004	102600	132158070	16920	16950	16950	16920	56
628	20241004	102500	131210260	16940	16970	16970	16940	25
629	20241004	102400	130786600	16970	16970	16970	16970	2
630	20241004	102300	130752660	16970	16970	16970	16970	2
631	20241004	102200	130718720	16970	16970	16970	16970	1
632	20241004	102100	130701750	16970	16970	16970	16970	1
633	20241004	102000	130684780	16970	16970	16970	16970	0
634	20241004	101900	130684780	16970	16970	16990	16950	58
635	20241004	101800	129700340	16960	16980	16980	16960	5
636	20241004	101700	129615480	16980	16980	16980	16980	6
637	20241004	101600	129513600	17000	17000	17000	17000	0
638	20241004	101500	129513600	17000	17000	17000	17000	61
639	20241004	101400	128476600	17000	17000	17000	17000	0
640	20241004	101300	128476600	17000	16980	17000	16980	4
641	20241004	101200	128408650	16960	16960	16970	16960	112
642	20241004	101100	126508070	16960	16950	16960	16950	37
643	20241004	101000	125880770	16970	16950	16970	16950	12
644	20241004	100900	125677270	16920	16920	16920	16920	1
645	20241004	100800	125660350	16900	16920	16920	16900	2
646	20241004	100700	125626530	16920	16920	16920	16920	37
647	20241004	100600	125000490	16930	16930	16930	16930	0
648	20241004	100500	125000490	16930	16930	16930	16930	0
649	20241004	100400	125000490	16930	16930	16930	16930	32
650	20241004	100300	124458730	16940	16940	16940	16940	0
651	20241004	100200	124458730	16940	16940	16940	16940	0
652	20241004	100100	124458730	16940	16940	16940	16940	1
653	20241004	100000	124441790	16970	16940	16970	16940	9
654	20241004	095900	124289120	16920	16920	16920	16920	13
655	20241004	095800	124069160	16900	16900	16900	16900	0
656	20241004	095700	124069160	16900	16900	16900	16900	9
657	20241004	095600	123917060	16900	16890	16900	16890	20
658	20241004	095500	123579100	16880	16970	16970	16880	110
659	20241004	095400	121716850	16930	16930	16930	16930	1
660	20241004	095300	121699920	16930	16920	16930	16920	26
661	20241004	095200	121259750	16930	16930	16930	16930	0
662	20241004	095100	121259750	16930	16930	16930	16930	1
663	20241004	095000	121242820	16930	16930	16930	16930	2
664	20241004	094900	121208960	16930	16920	16930	16920	2
665	20241004	094800	121175110	16910	16910	16910	16910	15
666	20241004	094700	120921460	16910	16910	16910	16910	1
667	20241004	094600	120904550	16910	16950	16960	16910	14
668	20241004	094500	120667310	16890	16890	16890	16890	50
669	20241004	094400	119822810	16890	16890	16890	16890	0
670	20241004	094300	119822810	16890	16890	16890	16890	18
671	20241004	094200	119518790	16890	16890	16890	16890	14
672	20241004	094100	119282330	16900	16880	16900	16880	245
673	20241004	094000	115142550	16880	16860	16880	16850	14
674	20241004	093900	114906390	16870	16870	16870	16820	91
675	20241004	093800	113371340	16870	16870	16870	16870	1
676	20241004	093700	113354470	16880	16880	16880	16880	10
677	20241004	093600	113185670	16880	16880	16880	16880	0
678	20241004	093500	113185670	16880	16880	16880	16880	0
679	20241004	093400	113185670	16880	16880	16880	16880	0
680	20241004	093300	113185670	16880	16880	16880	16880	32
681	20241004	093200	112645510	16880	16880	16880	16880	14
682	20241004	093100	112409190	16880	16880	16900	16870	47
683	20241004	093000	111615910	16900	16880	16900	16880	74
684	20241004	092900	110366650	16940	16890	16940	16870	32
685	20241004	092800	109825670	16760	16720	16760	16720	68
686	20241004	092700	108688250	16850	16910	16910	16600	4755
687	20241004	092600	28758350	16930	16930	16930	16930	16
688	20241004	092500	28487470	16910	16910	16910	16910	0
689	20241004	092400	28487470	16910	16910	16910	16910	0
690	20241004	092300	28487470	16910	16910	16910	16910	5
691	20241004	092200	28402920	16910	16910	16910	16910	0
692	20241004	092100	28402920	16910	16910	16910	16910	10
693	20241004	092000	28233820	16920	16920	16920	16920	1
694	20241004	091900	28216900	16910	16910	16910	16910	1
695	20241004	091800	28199990	16900	16900	16900	16900	0
696	20241004	091700	28199990	16900	16900	16900	16900	0
697	20241004	091600	28199990	16900	16900	16900	16900	0
698	20241004	091500	28199990	16900	16900	16900	16900	0
699	20241004	091400	28199990	16900	16900	16900	16900	11
700	20241004	091300	28014090	16900	16900	16900	16900	11
701	20241004	091200	27828190	16900	16950	16950	16900	300
702	20241004	091100	22756600	17000	17000	17000	17000	0
703	20241004	091000	22756600	17000	17000	17000	17000	0
704	20241004	090900	22756600	17000	17000	17000	17000	0
705	20241004	090800	22756600	17000	17000	17000	17000	0
706	20241004	090700	22756600	17000	17000	17000	17000	69
707	20241004	090600	21583600	16980	16870	16990	16870	202
708	20241004	090500	18164580	16870	16870	16870	16870	11
709	20241004	090400	17979010	16850	16850	16850	16850	0
710	20241004	090300	17979010	16850	16850	16850	16850	0
711	20241004	090200	17979010	16850	16870	16870	16850	184
712	20241004	090100	14876750	17000	17000	17000	17000	78
713	20241004	090000	13550750	17000	16850	17100	16850	804