KissMeData/234340/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205100	834549080	17700	17700	17700	17700	548
3	20241010	205000	834549080	17700	17700	17700	17700	0
4	20241010	204900	834549080	17700	17700	17700	17700	0
5	20241010	204800	834549080	17700	17700	17700	17700	0
6	20241010	204700	834549080	17700	17700	17700	17700	0
7	20241010	204600	834549080	17700	17700	17700	17700	0
8	20241010	204500	834549080	17700	17700	17700	17700	0
9	20241010	204400	834549080	17700	17700	17700	17700	0
10	20241010	204300	834549080	17700	17700	17700	17700	0
11	20241010	204200	834549080	17700	17700	17700	17700	0
12	20241010	204100	834549080	17700	17700	17700	17700	0
13	20241010	204000	834549080	17700	17700	17700	17700	0
14	20241010	203900	834549080	17700	17700	17700	17700	0
15	20241010	203800	834549080	17700	17700	17700	17700	0
16	20241010	203700	834549080	17700	17700	17700	17700	0
17	20241010	203600	834549080	17700	17700	17700	17700	0
18	20241010	203500	834549080	17700	17700	17700	17700	0
19	20241010	203400	834549080	17700	17700	17700	17700	0
20	20241010	203300	834549080	17700	17700	17700	17700	0
21	20241010	203200	834549080	17700	17700	17700	17700	0
22	20241010	203100	834549080	17700	17700	17700	17700	0
23	20241010	203000	834549080	17700	17700	17700	17700	0
24	20241010	202900	834549080	17700	17700	17700	17700	0
25	20241010	202800	834549080	17700	17700	17700	17700	0
26	20241010	202700	834549080	17700	17700	17700	17700	0
27	20241010	202600	834549080	17700	17700	17700	17700	0
28	20241010	202500	834549080	17700	17700	17700	17700	0
29	20241010	202400	834549080	17700	17700	17700	17700	0
30	20241010	202300	834549080	17700	17700	17700	17700	0
31	20241010	202200	834549080	17700	17700	17700	17700	0
32	20241010	202100	834549080	17700	17700	17700	17700	548
33	20241010	202000	834549080	17700	17700	17700	17700	0
34	20241010	201900	834549080	17700	17700	17700	17700	0
35	20241010	201800	834549080	17700	17700	17700	17700	0
36	20241010	201700	834549080	17700	17700	17700	17700	0
37	20241010	201600	834549080	17700	17700	17700	17700	0
38	20241010	201500	834549080	17700	17700	17700	17700	0
39	20241010	201400	834549080	17700	17700	17700	17700	0
40	20241010	201300	834549080	17700	17700	17700	17700	0
41	20241010	201200	834549080	17700	17700	17700	17700	0
42	20241010	201100	834549080	17700	17700	17700	17700	0
43	20241010	201000	834549080	17700	17700	17700	17700	0
44	20241010	200900	834549080	17700	17700	17700	17700	0
45	20241010	200800	834549080	17700	17700	17700	17700	0
46	20241010	200700	834549080	17700	17700	17700	17700	0
47	20241010	200600	834549080	17700	17700	17700	17700	0
48	20241010	200500	834549080	17700	17700	17700	17700	0
49	20241010	200400	834549080	17700	17700	17700	17700	0
50	20241010	200300	834549080	17700	17700	17700	17700	0
51	20241010	200200	834549080	17700	17700	17700	17700	0
52	20241010	200100	834549080	17700	17700	17700	17700	0
53	20241010	200000	834549080	17700	17700	17700	17700	0
54	20241010	195900	834549080	17700	17700	17700	17700	0
55	20241010	195800	834549080	17700	17700	17700	17700	0
56	20241010	195700	834549080	17700	17700	17700	17700	0
57	20241010	195600	834549080	17700	17700	17700	17700	0
58	20241010	195500	834549080	17700	17700	17700	17700	0
59	20241010	195400	834549080	17700	17700	17700	17700	0
60	20241010	195300	834549080	17700	17700	17700	17700	0
61	20241010	195200	834549080	17700	17700	17700	17700	0
62	20241010	195100	834549080	17700	17700	17700	17700	548
63	20241010	195000	834549080	17700	17700	17700	17700	0
64	20241010	194900	834549080	17700	17700	17700	17700	0
65	20241010	194800	834549080	17700	17700	17700	17700	0
66	20241010	194700	834549080	17700	17700	17700	17700	0
67	20241010	194600	834549080	17700	17700	17700	17700	0
68	20241010	194500	834549080	17700	17700	17700	17700	0
69	20241010	194400	834549080	17700	17700	17700	17700	0
70	20241010	194300	834549080	17700	17700	17700	17700	0
71	20241010	194200	834549080	17700	17700	17700	17700	0
72	20241010	194100	834549080	17700	17700	17700	17700	0
73	20241010	194000	834549080	17700	17700	17700	17700	0
74	20241010	193900	834549080	17700	17700	17700	17700	0
75	20241010	193800	834549080	17700	17700	17700	17700	0
76	20241010	193700	834549080	17700	17700	17700	17700	0
77	20241010	193600	834549080	17700	17700	17700	17700	0
78	20241010	193500	834549080	17700	17700	17700	17700	0
79	20241010	193400	834549080	17700	17700	17700	17700	0
80	20241010	193300	834549080	17700	17700	17700	17700	0
81	20241010	193200	834549080	17700	17700	17700	17700	0
82	20241010	193100	834549080	17700	17700	17700	17700	0
83	20241010	193000	834549080	17700	17700	17700	17700	0
84	20241010	192900	834549080	17700	17700	17700	17700	0
85	20241010	192800	834549080	17700	17700	17700	17700	0
86	20241010	192700	834549080	17700	17700	17700	17700	0
87	20241010	192600	834549080	17700	17700	17700	17700	0
88	20241010	192500	834549080	17700	17700	17700	17700	0
89	20241010	192400	834549080	17700	17700	17700	17700	0
90	20241010	192300	834549080	17700	17700	17700	17700	0
91	20241010	192200	834549080	17700	17700	17700	17700	0
92	20241010	192100	834549080	17700	17700	17700	17700	548
93	20241010	192000	834549080	17700	17700	17700	17700	0
94	20241010	191900	834549080	17700	17700	17700	17700	0
95	20241010	191800	834549080	17700	17700	17700	17700	0
96	20241010	191700	834549080	17700	17700	17700	17700	0
97	20241010	191600	834549080	17700	17700	17700	17700	0
98	20241010	191500	834549080	17700	17700	17700	17700	0
99	20241010	191400	834549080	17700	17700	17700	17700	0
100	20241010	191300	834549080	17700	17700	17700	17700	0
101	20241010	191200	834549080	17700	17700	17700	17700	0
102	20241010	191100	834549080	17700	17700	17700	17700	0
103	20241010	191000	834549080	17700	17700	17700	17700	0
104	20241010	190900	834549080	17700	17700	17700	17700	0
105	20241010	190800	834549080	17700	17700	17700	17700	0
106	20241010	190700	834549080	17700	17700	17700	17700	0
107	20241010	190600	834549080	17700	17700	17700	17700	0
108	20241010	190500	834549080	17700	17700	17700	17700	0
109	20241010	190400	834549080	17700	17700	17700	17700	0
110	20241010	190300	834549080	17700	17700	17700	17700	0
111	20241010	190200	834549080	17700	17700	17700	17700	0
112	20241010	190100	834549080	17700	17700	17700	17700	0
113	20241010	190000	834549080	17700	17700	17700	17700	0
114	20241010	185900	834549080	17700	17700	17700	17700	0
115	20241010	185800	834549080	17700	17700	17700	17700	0
116	20241010	185700	834549080	17700	17700	17700	17700	0
117	20241010	185600	834549080	17700	17700	17700	17700	0
118	20241010	185500	834549080	17700	17700	17700	17700	0
119	20241010	185400	834549080	17700	17700	17700	17700	0
120	20241010	185300	834549080	17700	17700	17700	17700	0
121	20241010	185200	834549080	17700	17700	17700	17700	0
122	20241010	185100	834549080	17700	17700	17700	17700	548
123	20241010	185000	834549080	17700	17700	17700	17700	0
124	20241010	184900	834549080	17700	17700	17700	17700	0
125	20241010	184800	834549080	17700	17700	17700	17700	0
126	20241010	184700	834549080	17700	17700	17700	17700	0
127	20241010	184600	834549080	17700	17700	17700	17700	0
128	20241010	184500	834549080	17700	17700	17700	17700	0
129	20241010	184400	834549080	17700	17700	17700	17700	0
130	20241010	184300	834549080	17700	17700	17700	17700	0
131	20241010	184200	834549080	17700	17700	17700	17700	0
132	20241010	184100	834549080	17700	17700	17700	17700	0
133	20241010	184000	834549080	17700	17700	17700	17700	0
134	20241010	183900	834549080	17700	17700	17700	17700	0
135	20241010	183800	834549080	17700	17700	17700	17700	0
136	20241010	183700	834549080	17700	17700	17700	17700	0
137	20241010	183600	834549080	17700	17700	17700	17700	0
138	20241010	183500	834549080	17700	17700	17700	17700	0
139	20241010	183400	834549080	17700	17700	17700	17700	0
140	20241010	183300	834549080	17700	17700	17700	17700	0
141	20241010	183200	834549080	17700	17700	17700	17700	0
142	20241010	183100	834549080	17700	17700	17700	17700	0
143	20241010	183000	834549080	17700	17700	17700	17700	0
144	20241010	182900	834549080	17700	17700	17700	17700	0
145	20241010	182800	834549080	17700	17700	17700	17700	0
146	20241010	182700	834549080	17700	17700	17700	17700	0
147	20241010	182600	834549080	17700	17700	17700	17700	0
148	20241010	182500	834549080	17700	17700	17700	17700	0
149	20241010	182400	834549080	17700	17700	17700	17700	0
150	20241010	182300	834549080	17700	17700	17700	17700	0
151	20241010	182200	834549080	17700	17700	17700	17700	0
152	20241010	182100	834549080	17700	17700	17700	17700	548
153	20241010	182000	834549080	17700	17700	17700	17700	0
154	20241010	181900	834549080	17700	17700	17700	17700	0
155	20241010	181800	834549080	17700	17700	17700	17700	0
156	20241010	181700	834549080	17700	17700	17700	17700	0
157	20241010	181600	834549080	17700	17700	17700	17700	0
158	20241010	181500	834549080	17700	17700	17700	17700	0
159	20241010	181400	834549080	17700	17700	17700	17700	0
160	20241010	181300	834549080	17700	17700	17700	17700	0
161	20241010	181200	834549080	17700	17700	17700	17700	0
162	20241010	181100	834549080	17700	17700	17700	17700	0
163	20241010	181000	834549080	17700	17700	17700	17700	0
164	20241010	180900	834549080	17700	17700	17700	17700	0
165	20241010	180800	834549080	17700	17700	17700	17700	0
166	20241010	180700	834549080	17700	17700	17700	17700	0
167	20241010	180600	834549080	17700	17700	17700	17700	0
168	20241010	180500	834549080	17700	17700	17700	17700	0
169	20241010	180400	834549080	17700	17700	17700	17700	0
170	20241010	180300	834549080	17700	17700	17700	17700	0
171	20241010	180200	834549080	17700	17700	17700	17700	0
172	20241010	180100	834549080	17700	17700	17700	17700	0
173	20241010	180000	834549080	17700	17700	17700	17700	0
174	20241010	175900	834549080	17700	17700	17700	17700	0
175	20241010	175800	834549080	17700	17700	17700	17700	0
176	20241010	175700	834549080	17700	17700	17700	17700	0
177	20241010	175600	834549080	17700	17700	17700	17700	0
178	20241010	175500	834549080	17700	17700	17700	17700	0
179	20241010	175400	834549080	17700	17700	17700	17700	0
180	20241010	175300	834549080	17700	17700	17700	17700	0
181	20241010	175200	834549080	17700	17700	17700	17700	0
182	20241010	175100	834549080	17700	17700	17700	17700	548
183	20241010	175000	834549080	17700	17700	17700	17700	0
184	20241010	174900	834549080	17700	17700	17700	17700	0
185	20241010	174800	834549080	17700	17700	17700	17700	0
186	20241010	174700	834549080	17700	17700	17700	17700	0
187	20241010	174600	834549080	17700	17700	17700	17700	0
188	20241010	174500	834549080	17700	17700	17700	17700	0
189	20241010	174400	834549080	17700	17700	17700	17700	0
190	20241010	174300	834549080	17700	17700	17700	17700	0
191	20241010	174200	834549080	17700	17700	17700	17700	0
192	20241010	174100	834549080	17700	17700	17700	17700	0
193	20241010	174000	834549080	17700	17700	17700	17700	0
194	20241010	173900	834549080	17700	17700	17700	17700	0
195	20241010	173800	834549080	17700	17700	17700	17700	0
196	20241010	173700	834549080	17700	17700	17700	17700	0
197	20241010	173600	834549080	17700	17700	17700	17700	0
198	20241010	173500	834549080	17700	17700	17700	17700	0
199	20241010	173400	834549080	17700	17700	17700	17700	0
200	20241010	173300	834549080	17700	17700	17700	17700	0
201	20241010	173200	834549080	17700	17700	17700	17700	0
202	20241010	173100	834549080	17700	17700	17700	17700	0
203	20241010	173000	834549080	17700	17700	17700	17700	0
204	20241010	172900	834549080	17700	17700	17700	17700	0
205	20241010	172800	834549080	17700	17700	17700	17700	0
206	20241010	172700	834549080	17700	17700	17700	17700	0
207	20241010	172600	834549080	17700	17700	17700	17700	0
208	20241010	172500	834549080	17700	17700	17700	17700	0
209	20241010	172400	834549080	17700	17700	17700	17700	0
210	20241010	172300	834549080	17700	17700	17700	17700	0
211	20241010	172200	834549080	17700	17700	17700	17700	0
212	20241010	172100	834549080	17700	17700	17700	17700	548
213	20241010	172000	834549080	17700	17700	17700	17700	0
214	20241010	171900	834549080	17700	17700	17700	17700	0
215	20241010	171800	834549080	17700	17700	17700	17700	0
216	20241010	171700	834549080	17700	17700	17700	17700	0
217	20241010	171600	834549080	17700	17700	17700	17700	0
218	20241010	171500	834549080	17700	17700	17700	17700	0
219	20241010	171400	834549080	17700	17700	17700	17700	0
220	20241010	171300	834549080	17700	17700	17700	17700	0
221	20241010	171200	834549080	17700	17700	17700	17700	0
222	20241010	171100	834549080	17700	17700	17700	17700	0
223	20241010	171000	834549080	17700	17700	17700	17700	0
224	20241010	170900	834549080	17700	17700	17700	17700	0
225	20241010	170800	834549080	17700	17700	17700	17700	0
226	20241010	170700	834549080	17700	17700	17700	17700	0
227	20241010	170600	834549080	17700	17700	17700	17700	0
228	20241010	170500	834549080	17700	17700	17700	17700	0
229	20241010	170400	834549080	17700	17700	17700	17700	0
230	20241010	170300	834549080	17700	17700	17700	17700	0
231	20241010	170200	834549080	17700	17700	17700	17700	0
232	20241010	170100	834549080	17700	17700	17700	17700	0
233	20241010	170000	834549080	17700	17700	17700	17700	0
234	20241010	165900	834549080	17700	17700	17700	17700	0
235	20241010	165800	834549080	17700	17700	17700	17700	0
236	20241010	165700	834549080	17700	17700	17700	17700	0
237	20241010	165600	834549080	17700	17700	17700	17700	0
238	20241010	165500	834549080	17700	17700	17700	17700	0
239	20241010	165400	834549080	17700	17700	17700	17700	0
240	20241010	165300	834549080	17700	17700	17700	17700	0
241	20241010	165200	834549080	17700	17700	17700	17700	0
242	20241010	165100	834549080	17700	17700	17700	17700	548
243	20241010	165000	834549080	17700	17700	17700	17700	0
244	20241010	164900	834549080	17700	17700	17700	17700	0
245	20241010	164800	834549080	17700	17700	17700	17700	0
246	20241010	164700	834549080	17700	17700	17700	17700	0
247	20241010	164600	834549080	17700	17700	17700	17700	0
248	20241010	164500	834549080	17700	17700	17700	17700	0
249	20241010	164400	834549080	17700	17700	17700	17700	0
250	20241010	164300	834549080	17700	17700	17700	17700	0
251	20241010	164200	834549080	17700	17700	17700	17700	0
252	20241010	164100	834549080	17700	17700	17700	17700	0
253	20241010	164000	834549080	17700	17700	17700	17700	0
254	20241010	163900	834549080	17700	17700	17700	17700	0
255	20241010	163800	834549080	17700	17700	17700	17700	0
256	20241010	163700	834549080	17700	17700	17700	17700	0
257	20241010	163600	834549080	17700	17700	17700	17700	0
258	20241010	163500	834549080	17700	17700	17700	17700	0
259	20241010	163400	834549080	17700	17700	17700	17700	0
260	20241010	163300	834549080	17700	17700	17700	17700	0
261	20241010	163200	834549080	17700	17700	17700	17700	0
262	20241010	163100	834549080	17700	17700	17700	17700	0
263	20241010	163000	834549080	17700	17700	17700	17700	0
264	20241010	162900	834549080	17700	17700	17700	17700	0
265	20241010	162800	834549080	17700	17700	17700	17700	0
266	20241010	162700	834549080	17700	17700	17700	17700	0
267	20241010	162600	834549080	17700	17700	17700	17700	0
268	20241010	162500	834549080	17700	17700	17700	17700	0
269	20241010	162400	834549080	17700	17700	17700	17700	0
270	20241010	162300	834549080	17700	17700	17700	17700	0
271	20241010	162200	834549080	17700	17700	17700	17700	0
272	20241010	162100	834549080	17700	17700	17700	17700	548
273	20241010	162000	834549080	17700	17700	17700	17700	0
274	20241010	161900	834549080	17700	17700	17700	17700	0
275	20241010	161800	834549080	17700	17700	17700	17700	0
276	20241010	161700	834549080	17700	17700	17700	17700	0
277	20241010	161600	834549080	17700	17700	17700	17700	0
278	20241010	161500	834549080	17700	17700	17700	17700	0
279	20241010	161400	834549080	17700	17700	17700	17700	0
280	20241010	161300	834549080	17700	17700	17700	17700	0
281	20241010	161200	834549080	17700	17700	17700	17700	0
282	20241010	161100	834549080	17700	17700	17700	17700	0
283	20241010	161000	834549080	17700	17700	17700	17700	0
284	20241010	160900	834549080	17700	17700	17700	17700	0
285	20241010	160800	834549080	17700	17700	17700	17700	0
286	20241010	160700	834549080	17700	17700	17700	17700	0
287	20241010	160600	834549080	17700	17700	17700	17700	0
288	20241010	160500	834549080	17700	17700	17700	17700	0
289	20241010	160400	834549080	17700	17700	17700	17700	0
290	20241010	160300	834549080	17700	17700	17700	17700	0
291	20241010	160200	834549080	17700	17700	17700	17700	0
292	20241010	160100	834549080	17700	17700	17700	17700	0
293	20241010	160000	834549080	17700	17700	17700	17700	0
294	20241010	155900	834549080	17700	17700	17700	17700	0
295	20241010	155800	834549080	17700	17700	17700	17700	0
296	20241010	155700	834549080	17700	17700	17700	17700	0
297	20241010	155600	834549080	17700	17700	17700	17700	0
298	20241010	155500	834549080	17700	17700	17700	17700	0
299	20241010	155400	834549080	17700	17700	17700	17700	0
300	20241010	155300	834549080	17700	17700	17700	17700	0
301	20241010	155200	834549080	17700	17700	17700	17700	0
302	20241010	155100	834549080	17700	17700	17700	17700	548
303	20241010	155000	834549080	17700	17700	17700	17700	0
304	20241010	154900	834549080	17700	17700	17700	17700	0
305	20241010	154800	834549080	17700	17700	17700	17700	0
306	20241010	154700	834549080	17700	17700	17700	17700	0
307	20241010	154600	834549080	17700	17700	17700	17700	0
308	20241010	154500	834549080	17700	17700	17700	17700	0
309	20241010	154400	834549080	17700	17700	17700	17700	0
310	20241010	154300	834549080	17700	17700	17700	17700	0
311	20241010	154200	834549080	17700	17700	17700	17700	0
312	20241010	154100	834549080	17700	17700	17700	17700	0
313	20241010	154000	834549080	17700	17700	17700	17700	0
314	20241010	153900	834549080	17700	17700	17700	17700	0
315	20241010	153800	834549080	17700	17700	17700	17700	0
316	20241010	153700	834549080	17700	17700	17700	17700	0
317	20241010	153600	834549080	17700	17700	17700	17700	0
318	20241010	153500	834549080	17700	17700	17700	17700	0
319	20241010	153400	834549080	17700	17700	17700	17700	0
320	20241010	153300	834549080	17700	17700	17700	17700	0
321	20241010	153200	834549080	17700	17700	17700	17700	0
322	20241010	153100	834549080	17700	17700	17700	17700	0
323	20241010	153000	834549080	17700	17700	17700	17700	548
324	20241010	152900	824849480	17640	17640	17640	17640	0
325	20241010	152800	824849480	17640	17640	17640	17640	0
326	20241010	152700	824849480	17640	17640	17640	17640	0
327	20241010	152600	824849480	17640	17640	17640	17640	0
328	20241010	152500	824849480	17640	17640	17640	17640	0
329	20241010	152400	824849480	17640	17640	17640	17640	0
330	20241010	152300	824849480	17640	17640	17640	17640	0
331	20241010	152200	824849480	17640	17640	17640	17640	0
332	20241010	152100	824849480	17640	17640	17640	17640	0
333	20241010	152000	824849480	17640	17640	17640	17640	0
334	20241010	151900	824849480	17640	17570	17640	17570	203
335	20241010	151800	821278660	17570	17570	17570	17570	0
336	20241010	151700	821278660	17570	17570	17570	17570	0
337	20241010	151600	821278660	17570	17570	17570	17570	99
338	20241010	151500	819539230	17540	17570	17570	17540	27
339	20241010	151400	819065110	17570	17570	17570	17570	37
340	20241010	151300	818415020	17590	17590	17590	17590	17
341	20241010	151200	818115990	17590	17590	17590	17590	0
342	20241010	151100	818115990	17590	17600	17600	17590	20
343	20241010	151000	817764070	17600	17600	17630	17600	16
344	20241010	150900	817482420	17600	17620	17620	17600	51
345	20241010	150800	816584480	17620	17620	17620	17620	0
346	20241010	150700	816584480	17620	17620	17620	17620	11
347	20241010	150600	816390660	17690	17690	17690	17690	0
348	20241010	150500	816390660	17690	17590	17690	17590	77
349	20241010	150400	815030470	17600	17600	17600	17600	0
350	20241010	150300	815030470	17600	17610	17610	17600	33
351	20241010	150200	814449640	17610	17610	17610	17610	0
352	20241010	150100	814449640	17610	17610	17610	17610	0
353	20241010	150000	814449640	17610	17610	17610	17610	0
354	20241010	145900	814449640	17610	17610	17610	17610	0
355	20241010	145800	814449640	17610	17670	17670	17610	14
356	20241010	145700	814202380	17570	17550	17570	17550	743
357	20241010	145600	801162470	17550	17620	17620	17550	931
358	20241010	145500	784817930	17620	17600	17620	17600	12
359	20241010	145400	784606710	17600	17660	17660	17600	1619
360	20241010	145300	756092350	17660	17660	17660	17660	10
361	20241010	145200	755915750	17660	17660	17660	17660	250
362	20241010	145100	751500750	17660	17660	17660	17660	2
363	20241010	145000	751465430	17660	17660	17660	17660	6
364	20241010	144900	751359470	17660	17660	17660	17660	1
365	20241010	144800	751341810	17670	17670	17670	17670	0
366	20241010	144700	751341810	17670	17670	17670	17670	0
367	20241010	144600	751341810	17670	17670	17670	17670	10
368	20241010	144500	751165110	17660	17660	17660	17660	31
369	20241010	144400	750617650	17660	17660	17660	17660	0
370	20241010	144300	750617650	17660	17660	17660	17660	0
371	20241010	144200	750617650	17660	17660	17660	17660	1
372	20241010	144100	750599990	17660	17690	17690	17660	14
373	20241010	144000	750352390	17660	17660	17660	17660	6
374	20241010	143900	750246430	17640	17660	17660	17640	7
375	20241010	143800	750122830	17690	17660	17690	17660	16
376	20241010	143700	749839940	17660	17660	17660	17660	14
377	20241010	143600	749592700	17650	17650	17650	17650	0
378	20241010	143500	749592700	17650	17650	17650	17650	0
379	20241010	143400	749592700	17650	17650	17650	17650	10
380	20241010	143300	749416200	17660	17700	17700	17640	183
381	20241010	143200	746184950	17690	17660	17690	17660	10
382	20241010	143100	746008200	17660	17660	17690	17660	52
383	20241010	143000	745088710	17660	17690	17690	17660	17
384	20241010	142900	744788130	17660	17660	17660	17660	10
385	20241010	142800	744611530	17660	17640	17660	17640	12
386	20241010	142700	744399790	17630	17640	17680	17630	14
387	20241010	142600	744152360	17630	17630	17640	17630	10
388	20241010	142500	743976050	17630	17650	17650	17630	76
389	20241010	142400	742635640	17670	17670	17670	17670	0
390	20241010	142300	742635640	17670	17670	17670	17670	0
391	20241010	142200	742635640	17670	17670	17670	17670	10
392	20241010	142100	742458940	17670	17670	17670	17670	8
393	20241010	142000	742317580	17670	17670	17670	17670	114
394	20241010	141900	740303200	17670	17670	17670	17670	0
395	20241010	141800	740303200	17670	17670	17670	17670	2
396	20241010	141700	740267860	17670	17670	17670	17670	2
397	20241010	141600	740232520	17670	17670	17670	17670	1
398	20241010	141500	740214850	17680	17680	17680	17680	0
399	20241010	141400	740214850	17680	17680	17680	17680	0
400	20241010	141300	740214850	17680	17680	17680	17680	3
401	20241010	141200	740161810	17690	17690	17690	17690	0
402	20241010	141100	740161810	17690	17690	17690	17690	0
403	20241010	141000	740161810	17690	17690	17690	17690	13
404	20241010	140900	739931840	17700	17700	17700	17700	0
405	20241010	140800	739931840	17700	17700	17700	17700	6
406	20241010	140700	739825640	17700	17700	17700	17700	0
407	20241010	140600	739825640	17700	17700	17700	17700	0
408	20241010	140500	739825640	17700	17700	17700	17700	0
409	20241010	140400	739825640	17700	17700	17700	17700	1
410	20241010	140300	739807940	17690	17690	17690	17690	0
411	20241010	140200	739807940	17690	17690	17690	17690	20
412	20241010	140100	739454140	17700	17720	17720	17700	27
413	20241010	140000	738976140	17720	17720	17720	17720	16
414	20241010	135900	738692620	17740	17740	17740	17740	0
415	20241010	135800	738692620	17740	17740	17740	17740	0
416	20241010	135700	738692620	17740	17740	17740	17740	0
417	20241010	135600	738692620	17740	17720	17740	17720	2
418	20241010	135500	738657160	17720	17720	17720	17720	0
419	20241010	135400	738657160	17720	17720	17720	17720	0
420	20241010	135300	738657160	17720	17720	17720	17720	0
421	20241010	135200	738657160	17720	17720	17720	17720	0
422	20241010	135100	738657160	17720	17720	17720	17720	0
423	20241010	135000	738657160	17720	17720	17720	17720	0
424	20241010	134900	738657160	17720	17720	17720	17720	0
425	20241010	134800	738657160	17720	17720	17720	17720	1
426	20241010	134700	738639440	17720	17720	17720	17720	5
427	20241010	134600	738550840	17720	17720	17720	17720	0
428	20241010	134500	738550840	17720	17720	17720	17720	6
429	20241010	134400	738444520	17720	17720	17720	17720	0
430	20241010	134300	738444520	17720	17720	17720	17720	4
431	20241010	134200	738373640	17730	17720	17730	17720	42
432	20241010	134100	737629100	17720	17720	17720	17720	2
433	20241010	134000	737593660	17740	17740	17740	17740	0
434	20241010	133900	737593660	17740	17740	17740	17740	0
435	20241010	133800	737593660	17740	17740	17740	17740	0
436	20241010	133700	737593660	17740	17740	17740	17740	0
437	20241010	133600	737593660	17740	17740	17740	17740	0
438	20241010	133500	737593660	17740	17740	17740	17740	12
439	20241010	133400	737380780	17720	17690	17720	17690	6
440	20241010	133300	737274580	17670	17670	17670	17670	19
441	20241010	133200	736938850	17670	17720	17720	17670	13
442	20241010	133100	736708540	17670	17670	17670	17670	11
443	20241010	133000	736514170	17670	17700	17700	17660	58
444	20241010	132900	735489210	17700	17700	17700	17700	0
445	20241010	132800	735489210	17700	17700	17700	17700	0
446	20241010	132700	735489210	17700	17700	17700	17700	1
447	20241010	132600	735471510	17700	17700	17700	17700	0
448	20241010	132500	735471510	17700	17700	17700	17700	0
449	20241010	132400	735471510	17700	17710	17740	17700	197
450	20241010	132300	731982280	17700	17680	17700	17680	11
451	20241010	132200	731787740	17680	17680	17680	17680	24
452	20241010	132100	731363420	17680	17680	17680	17680	2
453	20241010	132000	731328060	17660	17660	17660	17660	0
454	20241010	131900	731328060	17660	17660	17660	17660	1
455	20241010	131800	731310400	17700	17700	17700	17700	0
456	20241010	131700	731310400	17700	17700	17700	17700	3
457	20241010	131600	731257300	17690	17690	17690	17690	7
458	20241010	131500	731133470	17680	17680	17680	17680	0
459	20241010	131400	731133470	17680	17680	17680	17680	0
460	20241010	131300	731133470	17680	17680	17680	17680	0
461	20241010	131200	731133470	17680	17680	17680	17680	0
462	20241010	131100	731133470	17680	17680	17680	17680	18
463	20241010	131000	730815230	17670	17670	17670	17670	0
464	20241010	130900	730815230	17670	17670	17670	17670	54
465	20241010	130800	729861050	17670	17670	17670	17670	0
466	20241010	130700	729861050	17670	17670	17670	17670	0
467	20241010	130600	729861050	17670	17670	17670	17670	3
468	20241010	130500	729808040	17670	17670	17670	17670	0
469	20241010	130400	729808040	17670	17670	17670	17670	0
470	20241010	130300	729808040	17670	17670	17670	17670	0
471	20241010	130200	729808040	17670	17670	17670	17670	0
472	20241010	130100	729808040	17670	17670	17670	17670	1
473	20241010	130000	729790370	17670	17660	17670	17660	24
474	20241010	125900	729366300	17660	17660	17660	17660	0
475	20241010	125800	729366300	17660	17660	17660	17660	4
476	20241010	125700	729295660	17670	17710	17710	17670	139
477	20241010	125600	726837180	17710	17710	17710	17710	1
478	20241010	125500	726819470	17710	17710	17710	17710	0
479	20241010	125400	726819470	17710	17710	17710	17710	2
480	20241010	125300	726784050	17710	17710	17710	17710	0
481	20241010	125200	726784050	17710	17710	17710	17710	2
482	20241010	125100	726748630	17710	17710	17710	17710	1
483	20241010	125000	726730920	17690	17690	17690	17690	0
484	20241010	124900	726730920	17690	17690	17690	17690	0
485	20241010	124800	726730920	17690	17690	17690	17690	0
486	20241010	124700	726730920	17690	17690	17690	17690	0
487	20241010	124600	726730920	17690	17690	17690	17690	0
488	20241010	124500	726730920	17690	17690	17690	17690	0
489	20241010	124400	726730920	17690	17690	17690	17690	0
490	20241010	124300	726730920	17690	17690	17690	17690	0
491	20241010	124200	726730920	17690	17690	17690	17690	812
492	20241010	124100	712366640	17700	17730	17730	17700	70
493	20241010	124000	711126700	17720	17720	17720	17720	0
494	20241010	123900	711126700	17720	17720	17720	17720	0
495	20241010	123800	711126700	17720	17720	17720	17720	49
496	20241010	123700	710258420	17720	17780	17780	17710	281
497	20241010	123600	705270540	17780	17780	17780	17780	25
498	20241010	123500	704826040	17780	17780	17780	17780	0
499	20241010	123400	704826040	17780	17780	17780	17780	0
500	20241010	123300	704826040	17780	17780	17780	17780	44
501	20241010	123200	704043720	17770	17770	17770	17770	0
502	20241010	123100	704043720	17770	17770	17770	17770	0
503	20241010	123000	704043720	17770	17770	17770	17770	0
504	20241010	122900	704043720	17770	17770	17770	17770	0
505	20241010	122800	704043720	17770	17770	17770	17770	0
506	20241010	122700	704043720	17770	17770	17770	17770	0
507	20241010	122600	704043720	17770	17770	17770	17770	0
508	20241010	122500	704043720	17770	17770	17770	17770	0
509	20241010	122400	704043720	17770	17770	17770	17770	0
510	20241010	122300	704043720	17770	17770	17770	17770	1
511	20241010	122200	704025950	17770	17770	17770	17770	1
512	20241010	122100	704008180	17790	17790	17790	17790	2
513	20241010	122000	703972600	17840	17840	17840	17840	0
514	20241010	121900	703972600	17840	17840	17840	17840	0
515	20241010	121800	703972600	17840	17780	17840	17780	82
516	20241010	121700	702513860	17780	17780	17780	17780	0
517	20241010	121600	702513860	17780	17780	17780	17780	107
518	20241010	121500	700611400	17780	17780	17780	17780	93
519	20241010	121400	698957860	17790	17790	17790	17790	1
520	20241010	121300	698940070	17840	17760	17840	17760	58
521	20241010	121200	697908780	17770	17770	17770	17730	119
522	20241010	121100	695798020	17770	17770	17770	17770	60
523	20241010	121000	694731820	17760	17770	17770	17760	37
524	20241010	120900	694074650	17770	17830	17830	17770	100
525	20241010	120800	692293570	17810	17810	17810	17810	0
526	20241010	120700	692293570	17810	17810	17810	17810	4
527	20241010	120600	692222330	17790	17760	17790	17760	85
528	20241010	120500	690710240	17740	17740	17740	17740	8
529	20241010	120400	690568320	17740	17740	17740	17740	13
530	20241010	120300	690337700	17740	17740	17790	17740	224
531	20241010	120200	686353240	17740	17740	17740	17740	118
532	20241010	120100	684259920	17740	17740	17740	17740	5
533	20241010	120000	684171220	17740	17740	17740	17740	24
534	20241010	115900	683745460	17790	17790	17790	17790	130
535	20241010	115800	681432760	17730	17750	17750	17730	7
536	20241010	115700	681308570	17760	17800	17800	17760	509
537	20241010	115600	672253740	17800	17900	17900	17800	230
538	20241010	115500	668150950	17900	17900	17900	17900	0
539	20241010	115400	668150950	17900	17900	17900	17900	1
540	20241010	115300	668133050	17900	17920	17920	17900	190
541	20241010	115200	664732010	17900	17900	17900	17900	42
542	20241010	115100	663980210	17880	17880	17890	17880	38
543	20241010	115000	663300670	17890	17890	17890	17890	0
544	20241010	114900	663300670	17890	17890	17890	17890	0
545	20241010	114800	663300670	17890	17890	17890	17890	2
546	20241010	114700	663264890	17890	17880	18040	17880	114
547	20241010	114600	661212760	17880	17880	17880	17880	81
548	20241010	114500	659764480	17900	17880	18030	17880	9
549	20241010	114400	659603160	17880	17890	17900	17880	93
550	20241010	114300	657938530	18040	17870	18050	17780	2047
551	20241010	114200	621062890	17840	17820	17840	17820	64
552	20241010	114100	619921270	17930	17840	17970	17820	188
553	20241010	114000	616553450	17820	17820	17820	17820	0
554	20241010	113900	616553450	17820	17820	17820	17820	1
555	20241010	113800	616535630	17820	17820	17820	17820	2
556	20241010	113700	616499990	17840	17750	17850	17750	271
557	20241010	113600	611675090	17760	17760	17760	17730	86
558	20241010	113500	610147790	17770	17710	17770	17710	258
559	20241010	113400	605564980	17710	17690	17710	17690	6
560	20241010	113300	605458820	17690	17690	17690	17690	1
561	20241010	113200	605441130	17730	17730	17730	17730	0
562	20241010	113100	605441130	17730	17680	17730	17680	101
563	20241010	113000	603652440	17660	17710	17710	17660	1924
564	20241010	112900	569664850	17750	17750	17750	17750	31
565	20241010	112800	569114600	17740	17570	17740	17570	1185
566	20241010	112700	548214200	17530	17520	17530	17520	120
567	20241010	112600	546110630	17520	17520	17520	17520	4
568	20241010	112500	546040550	17510	17510	17510	17510	2
569	20241010	112400	546005530	17520	17520	17520	17520	2
570	20241010	112300	545970490	17520	17520	17520	17520	5
571	20241010	112200	545882890	17520	17520	17520	17520	6
572	20241010	112100	545777770	17550	17540	17550	17520	470
573	20241010	112000	537529310	17500	17500	17500	17500	10
574	20241010	111900	537354310	17550	17550	17550	17550	0
575	20241010	111800	537354310	17550	17450	17550	17450	221
576	20241010	111700	533491140	17450	17450	17450	17450	10
577	20241010	111600	533316640	17430	17430	17430	17430	0
578	20241010	111500	533316640	17430	17430	17430	17430	0
579	20241010	111400	533316640	17430	17430	17430	17430	9
580	20241010	111300	533159770	17450	17450	17450	17450	4
581	20241010	111200	533089970	17450	17450	17450	17450	50
582	20241010	111100	532217470	17480	17440	17550	17420	49
583	20241010	111000	531362900	17450	17480	17480	17450	423
584	20241010	110900	523981160	17500	17500	17500	17500	0
585	20241010	110800	523981160	17500	17500	17500	17500	3
586	20241010	110700	523928660	17490	17490	17490	17490	0
587	20241010	110600	523928660	17490	17490	17490	17490	58
588	20241010	110500	522914240	17480	17480	17480	17480	0
589	20241010	110400	522914240	17480	17490	17490	17480	142
590	20241010	110300	520430670	17490	17490	17490	17490	0
591	20241010	110200	520430670	17490	17490	17490	17490	0
592	20241010	110100	520430670	17490	17490	17490	17490	0
593	20241010	110000	520430670	17490	17550	17550	17490	306
594	20241010	105900	515072320	17570	17570	17570	17570	1
595	20241010	105800	515054750	17570	17570	17570	17570	0
596	20241010	105700	515054750	17570	17580	17580	17550	18
597	20241010	105600	514738750	17580	17580	17580	17580	1
598	20241010	105500	514721170	17580	17560	17580	17560	3
599	20241010	105400	514668450	17590	17580	17590	17580	66
600	20241010	105300	513507520	17590	17590	17590	17590	0
601	20241010	105200	513507520	17590	17590	17590	17590	1
602	20241010	105100	513489930	17580	17580	17580	17580	0
603	20241010	105000	513489930	17580	17580	17580	17580	1
604	20241010	104900	513472350	17580	17580	17580	17580	8
605	20241010	104800	513331710	17600	17600	17600	17600	0
606	20241010	104700	513331710	17600	17600	17600	17600	0
607	20241010	104600	513331710	17600	17600	17600	17600	0
608	20241010	104500	513331710	17600	17600	17600	17600	0
609	20241010	104400	513331710	17600	17600	17600	17600	1
610	20241010	104300	513314110	17630	17600	17630	17600	29
611	20241010	104200	512803130	17600	17600	17600	17600	0
612	20241010	104100	512803130	17600	17600	17600	17600	62
613	20241010	104000	511711930	17600	17600	17600	17600	0
614	20241010	103900	511711930	17600	17600	17600	17600	0
615	20241010	103800	511711930	17600	17600	17600	17600	0
616	20241010	103700	511711930	17600	17520	17600	17520	276
617	20241010	103600	506863810	17520	17520	17520	17520	0
618	20241010	103500	506863810	17520	17520	17520	17520	0
619	20241010	103400	506863810	17520	17520	17520	17520	3
620	20241010	103300	506811250	17540	17540	17540	17540	0
621	20241010	103200	506811250	17540	17520	17540	17520	2
622	20241010	103100	506776190	17520	17520	17520	17520	0
623	20241010	103000	506776190	17520	17520	17520	17520	0
624	20241010	102900	506776190	17520	17520	17550	17520	3
625	20241010	102800	506723600	17550	17520	17550	17520	13
626	20241010	102700	506495510	17520	17520	17520	17520	27
627	20241010	102600	506022470	17520	17520	17550	17520	370
628	20241010	102500	499529400	17510	17510	17510	17510	1
629	20241010	102400	499511890	17500	17500	17500	17500	0
630	20241010	102300	499511890	17500	17500	17500	17500	13
631	20241010	102200	499284390	17500	17500	17500	17500	10
632	20241010	102100	499109390	17500	17500	17500	17500	0
633	20241010	102000	499109390	17500	17510	17510	17500	32
634	20241010	101900	498549380	17540	17540	17540	17540	0
635	20241010	101800	498549380	17540	17540	17540	17540	0
636	20241010	101700	498549380	17540	17540	17540	17540	12
637	20241010	101600	498338900	17500	17500	17500	17500	0
638	20241010	101500	498338900	17500	17500	17500	17500	60
639	20241010	101400	497288900	17490	17510	17510	17490	400
640	20241010	101300	490285300	17550	17550	17550	17550	0
641	20241010	101200	490285300	17550	17520	17550	17510	259
642	20241010	101100	485748070	17520	17520	17520	17520	138
643	20241010	101000	483330310	17520	17520	17520	17520	66
644	20241010	100900	482173990	17520	17520	17520	17520	170
645	20241010	100800	479195590	17540	17550	17550	17540	2
646	20241010	100700	479160500	17550	17550	17550	17550	2
647	20241010	100600	479125400	17540	17520	17540	17520	5
648	20241010	100500	479037760	17550	17540	17550	17540	2
649	20241010	100400	479002670	17540	17540	17540	17540	0
650	20241010	100300	479002670	17540	17540	17540	17540	0
651	20241010	100200	479002670	17540	17530	17540	17530	37
652	20241010	100100	478354050	17550	17550	17550	17550	1
653	20241010	100000	478336500	17530	17530	17530	17530	25
654	20241010	095900	477898250	17520	17520	17520	17520	2
655	20241010	095800	477863210	17530	17530	17530	17530	2
656	20241010	095700	477828150	17530	17510	17530	17510	2
657	20241010	095600	477793110	17530	17530	17530	17530	2
658	20241010	095500	477758050	17530	17600	17600	17530	27
659	20241010	095400	477283060	17510	17530	17530	17510	122
660	20241010	095300	475144440	17530	17530	17530	17530	3
661	20241010	095200	475091850	17530	17530	17530	17530	16
662	20241010	095100	474811370	17530	17620	17620	17530	14
663	20241010	095000	474564860	17590	17510	17630	17510	85
664	20241010	094900	473074400	17510	17550	17550	17510	69
665	20241010	094800	471865450	17530	17530	17630	17510	313
666	20241010	094700	466381050	17530	17550	17550	17520	103
667	20241010	094600	464576260	17550	17580	17580	17550	30
668	20241010	094500	464049620	17560	17610	17610	17560	238
669	20241010	094400	459862480	17630	17630	17630	17630	0
670	20241010	094300	459862480	17630	17630	17630	17630	1
671	20241010	094200	459844850	17630	17630	17630	17610	23
672	20241010	094100	459439760	17630	17610	17630	17610	17
673	20241010	094000	459140310	17630	17620	17630	17620	174
674	20241010	093900	456074420	17620	17640	17640	17620	15
675	20241010	093800	455810100	17620	17660	17660	17620	39
676	20241010	093700	455122480	17620	17620	17620	17620	5
677	20241010	093600	455034380	17630	17680	17690	17620	541
678	20241010	093500	445484600	17690	17790	17790	17670	1877
679	20241010	093400	412232070	17800	17790	17810	17790	30
680	20241010	093300	411698310	17810	17820	17820	17790	260
681	20241010	093200	407069510	17820	17830	17850	17790	129
682	20241010	093100	404771290	17830	17830	17830	17830	183
683	20241010	093000	401508400	17830	17830	17830	17830	13
684	20241010	092900	401276610	17830	17850	17870	17830	41
685	20241010	092800	400545500	17890	17900	17900	17890	2
686	20241010	092700	400509710	17900	17900	17900	17900	78
687	20241010	092600	399113510	17900	17900	17900	17900	0
688	20241010	092500	399113510	17900	17880	17900	17870	1396
689	20241010	092400	374152100	17870	17870	17880	17870	231
690	20241010	092300	370024110	17770	17770	17770	17770	6
691	20241010	092200	369917490	17880	17870	17880	17870	120
692	20241010	092100	367772110	17890	17890	17890	17750	83
693	20241010	092000	366289480	17890	17710	17890	17710	516
694	20241010	091900	357116160	17710	17700	17710	17700	61
695	20241010	091800	356036200	17700	17720	17720	17690	615
696	20241010	091700	345150710	17730	17730	17730	17730	0
697	20241010	091600	345150710	17730	17800	17800	17730	269
698	20241010	091500	340369450	17780	17870	17890	17780	1059
699	20241010	091400	321454060	17870	17960	17970	17870	734
700	20241010	091300	308308340	17960	17960	17960	17960	13
701	20241010	091200	308074860	17960	17950	18090	17950	1577
702	20241010	091100	279664670	17950	17960	18000	17940	275
703	20241010	091000	274728040	17950	18020	18020	17940	246
704	20241010	090900	270297420	18020	18140	18140	17870	496
705	20241010	090800	261348190	18140	17880	18160	17880	4830
706	20241010	090700	174385840	17900	17950	18030	17780	1882
707	20241010	090600	140653530	17940	17690	18060	17650	5184
708	20241010	090500	48025580	17680	17550	17680	17550	810
709	20241010	090400	33758310	17630	17560	17630	17550	223
710	20241010	090300	29833860	17490	17490	17490	17490	198
711	20241010	090200	26370840	17580	17350	17580	17350	657
712	20241010	090100	14880770	17290	17350	17350	17290	363
713	20241010	090000	8601320	17280	17200	17300	17200	498