KissMeData/234340/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205200	510561670	16930	16930	16930	16930	137
3	20241011	205100	510561670	16930	16930	16930	16930	0
4	20241011	205000	510561670	16930	16930	16930	16930	0
5	20241011	204900	510561670	16930	16930	16930	16930	0
6	20241011	204800	510561670	16930	16930	16930	16930	0
7	20241011	204700	510561670	16930	16930	16930	16930	0
8	20241011	204600	510561670	16930	16930	16930	16930	0
9	20241011	204500	510561670	16930	16930	16930	16930	0
10	20241011	204400	510561670	16930	16930	16930	16930	0
11	20241011	204300	510561670	16930	16930	16930	16930	0
12	20241011	204200	510561670	16930	16930	16930	16930	0
13	20241011	204100	510561670	16930	16930	16930	16930	0
14	20241011	204000	510561670	16930	16930	16930	16930	0
15	20241011	203900	510561670	16930	16930	16930	16930	0
16	20241011	203800	510561670	16930	16930	16930	16930	0
17	20241011	203700	510561670	16930	16930	16930	16930	0
18	20241011	203600	510561670	16930	16930	16930	16930	0
19	20241011	203500	510561670	16930	16930	16930	16930	0
20	20241011	203400	510561670	16930	16930	16930	16930	0
21	20241011	203300	510561670	16930	16930	16930	16930	0
22	20241011	203200	510561670	16930	16930	16930	16930	0
23	20241011	203100	510561670	16930	16930	16930	16930	0
24	20241011	203000	510561670	16930	16930	16930	16930	0
25	20241011	202900	510561670	16930	16930	16930	16930	0
26	20241011	202800	510561670	16930	16930	16930	16930	0
27	20241011	202700	510561670	16930	16930	16930	16930	0
28	20241011	202600	510561670	16930	16930	16930	16930	0
29	20241011	202500	510561670	16930	16930	16930	16930	0
30	20241011	202400	510561670	16930	16930	16930	16930	0
31	20241011	202300	510561670	16930	16930	16930	16930	0
32	20241011	202200	510561670	16930	16930	16930	16930	137
33	20241011	202100	510561670	16930	16930	16930	16930	0
34	20241011	202000	510561670	16930	16930	16930	16930	0
35	20241011	201900	510561670	16930	16930	16930	16930	0
36	20241011	201800	510561670	16930	16930	16930	16930	0
37	20241011	201700	510561670	16930	16930	16930	16930	0
38	20241011	201600	510561670	16930	16930	16930	16930	0
39	20241011	201500	510561670	16930	16930	16930	16930	0
40	20241011	201400	510561670	16930	16930	16930	16930	0
41	20241011	201300	510561670	16930	16930	16930	16930	0
42	20241011	201200	510561670	16930	16930	16930	16930	0
43	20241011	201100	510561670	16930	16930	16930	16930	0
44	20241011	201000	510561670	16930	16930	16930	16930	0
45	20241011	200900	510561670	16930	16930	16930	16930	0
46	20241011	200800	510561670	16930	16930	16930	16930	0
47	20241011	200700	510561670	16930	16930	16930	16930	0
48	20241011	200600	510561670	16930	16930	16930	16930	0
49	20241011	200500	510561670	16930	16930	16930	16930	0
50	20241011	200400	510561670	16930	16930	16930	16930	0
51	20241011	200300	510561670	16930	16930	16930	16930	0
52	20241011	200200	510561670	16930	16930	16930	16930	0
53	20241011	200100	510561670	16930	16930	16930	16930	0
54	20241011	200000	510561670	16930	16930	16930	16930	0
55	20241011	195900	510561670	16930	16930	16930	16930	0
56	20241011	195800	510561670	16930	16930	16930	16930	0
57	20241011	195700	510561670	16930	16930	16930	16930	0
58	20241011	195600	510561670	16930	16930	16930	16930	0
59	20241011	195500	510561670	16930	16930	16930	16930	0
60	20241011	195400	510561670	16930	16930	16930	16930	0
61	20241011	195300	510561670	16930	16930	16930	16930	0
62	20241011	195200	510561670	16930	16930	16930	16930	137
63	20241011	195100	510561670	16930	16930	16930	16930	0
64	20241011	195000	510561670	16930	16930	16930	16930	0
65	20241011	194900	510561670	16930	16930	16930	16930	0
66	20241011	194800	510561670	16930	16930	16930	16930	0
67	20241011	194700	510561670	16930	16930	16930	16930	0
68	20241011	194600	510561670	16930	16930	16930	16930	0
69	20241011	194500	510561670	16930	16930	16930	16930	0
70	20241011	194400	510561670	16930	16930	16930	16930	0
71	20241011	194300	510561670	16930	16930	16930	16930	0
72	20241011	194200	510561670	16930	16930	16930	16930	0
73	20241011	194100	510561670	16930	16930	16930	16930	0
74	20241011	194000	510561670	16930	16930	16930	16930	0
75	20241011	193900	510561670	16930	16930	16930	16930	0
76	20241011	193800	510561670	16930	16930	16930	16930	0
77	20241011	193700	510561670	16930	16930	16930	16930	0
78	20241011	193600	510561670	16930	16930	16930	16930	0
79	20241011	193500	510561670	16930	16930	16930	16930	0
80	20241011	193400	510561670	16930	16930	16930	16930	0
81	20241011	193300	510561670	16930	16930	16930	16930	0
82	20241011	193200	510561670	16930	16930	16930	16930	0
83	20241011	193100	510561670	16930	16930	16930	16930	0
84	20241011	193000	510561670	16930	16930	16930	16930	0
85	20241011	192900	510561670	16930	16930	16930	16930	0
86	20241011	192800	510561670	16930	16930	16930	16930	0
87	20241011	192700	510561670	16930	16930	16930	16930	0
88	20241011	192600	510561670	16930	16930	16930	16930	0
89	20241011	192500	510561670	16930	16930	16930	16930	0
90	20241011	192400	510561670	16930	16930	16930	16930	0
91	20241011	192300	510561670	16930	16930	16930	16930	0
92	20241011	192200	510561670	16930	16930	16930	16930	137
93	20241011	192100	510561670	16930	16930	16930	16930	0
94	20241011	192000	510561670	16930	16930	16930	16930	0
95	20241011	191900	510561670	16930	16930	16930	16930	0
96	20241011	191800	510561670	16930	16930	16930	16930	0
97	20241011	191700	510561670	16930	16930	16930	16930	0
98	20241011	191600	510561670	16930	16930	16930	16930	0
99	20241011	191500	510561670	16930	16930	16930	16930	0
100	20241011	191400	510561670	16930	16930	16930	16930	0
101	20241011	191300	510561670	16930	16930	16930	16930	0
102	20241011	191200	510561670	16930	16930	16930	16930	0
103	20241011	191100	510561670	16930	16930	16930	16930	0
104	20241011	191000	510561670	16930	16930	16930	16930	0
105	20241011	190900	510561670	16930	16930	16930	16930	0
106	20241011	190800	510561670	16930	16930	16930	16930	0
107	20241011	190700	510561670	16930	16930	16930	16930	0
108	20241011	190600	510561670	16930	16930	16930	16930	0
109	20241011	190500	510561670	16930	16930	16930	16930	0
110	20241011	190400	510561670	16930	16930	16930	16930	0
111	20241011	190300	510561670	16930	16930	16930	16930	0
112	20241011	190200	510561670	16930	16930	16930	16930	0
113	20241011	190100	510561670	16930	16930	16930	16930	0
114	20241011	190000	510561670	16930	16930	16930	16930	0
115	20241011	185900	510561670	16930	16930	16930	16930	0
116	20241011	185800	510561670	16930	16930	16930	16930	0
117	20241011	185700	510561670	16930	16930	16930	16930	0
118	20241011	185600	510561670	16930	16930	16930	16930	0
119	20241011	185500	510561670	16930	16930	16930	16930	0
120	20241011	185400	510561670	16930	16930	16930	16930	0
121	20241011	185300	510561670	16930	16930	16930	16930	0
122	20241011	185200	510561670	16930	16930	16930	16930	137
123	20241011	185100	510561670	16930	16930	16930	16930	0
124	20241011	185000	510561670	16930	16930	16930	16930	0
125	20241011	184900	510561670	16930	16930	16930	16930	0
126	20241011	184800	510561670	16930	16930	16930	16930	0
127	20241011	184700	510561670	16930	16930	16930	16930	0
128	20241011	184600	510561670	16930	16930	16930	16930	0
129	20241011	184500	510561670	16930	16930	16930	16930	0
130	20241011	184400	510561670	16930	16930	16930	16930	0
131	20241011	184300	510561670	16930	16930	16930	16930	0
132	20241011	184200	510561670	16930	16930	16930	16930	0
133	20241011	184100	510561670	16930	16930	16930	16930	0
134	20241011	184000	510561670	16930	16930	16930	16930	0
135	20241011	183900	510561670	16930	16930	16930	16930	0
136	20241011	183800	510561670	16930	16930	16930	16930	0
137	20241011	183700	510561670	16930	16930	16930	16930	0
138	20241011	183600	510561670	16930	16930	16930	16930	0
139	20241011	183500	510561670	16930	16930	16930	16930	0
140	20241011	183400	510561670	16930	16930	16930	16930	0
141	20241011	183300	510561670	16930	16930	16930	16930	0
142	20241011	183200	510561670	16930	16930	16930	16930	0
143	20241011	183100	510561670	16930	16930	16930	16930	0
144	20241011	183000	510561670	16930	16930	16930	16930	0
145	20241011	182900	510561670	16930	16930	16930	16930	0
146	20241011	182800	510561670	16930	16930	16930	16930	0
147	20241011	182700	510561670	16930	16930	16930	16930	0
148	20241011	182600	510561670	16930	16930	16930	16930	0
149	20241011	182500	510561670	16930	16930	16930	16930	0
150	20241011	182400	510561670	16930	16930	16930	16930	0
151	20241011	182300	510561670	16930	16930	16930	16930	0
152	20241011	182200	510561670	16930	16930	16930	16930	137
153	20241011	182100	510561670	16930	16930	16930	16930	0
154	20241011	182000	510561670	16930	16930	16930	16930	0
155	20241011	181900	510561670	16930	16930	16930	16930	0
156	20241011	181800	510561670	16930	16930	16930	16930	0
157	20241011	181700	510561670	16930	16930	16930	16930	0
158	20241011	181600	510561670	16930	16930	16930	16930	0
159	20241011	181500	510561670	16930	16930	16930	16930	0
160	20241011	181400	510561670	16930	16930	16930	16930	0
161	20241011	181300	510561670	16930	16930	16930	16930	0
162	20241011	181200	510561670	16930	16930	16930	16930	0
163	20241011	181100	510561670	16930	16930	16930	16930	0
164	20241011	181000	510561670	16930	16930	16930	16930	0
165	20241011	180900	510561670	16930	16930	16930	16930	0
166	20241011	180800	510561670	16930	16930	16930	16930	0
167	20241011	180700	510561670	16930	16930	16930	16930	0
168	20241011	180600	510561670	16930	16930	16930	16930	0
169	20241011	180500	510561670	16930	16930	16930	16930	0
170	20241011	180400	510561670	16930	16930	16930	16930	0
171	20241011	180300	510561670	16930	16930	16930	16930	0
172	20241011	180200	510561670	16930	16930	16930	16930	0
173	20241011	180100	510561670	16930	16930	16930	16930	0
174	20241011	180000	510561670	16930	16930	16930	16930	0
175	20241011	175900	510561670	16930	16930	16930	16930	0
176	20241011	175800	510561670	16930	16930	16930	16930	0
177	20241011	175700	510561670	16930	16930	16930	16930	0
178	20241011	175600	510561670	16930	16930	16930	16930	0
179	20241011	175500	510561670	16930	16930	16930	16930	0
180	20241011	175400	510561670	16930	16930	16930	16930	0
181	20241011	175300	510561670	16930	16930	16930	16930	0
182	20241011	175200	510561670	16930	16930	16930	16930	137
183	20241011	175100	510561670	16930	16930	16930	16930	0
184	20241011	175000	510561670	16930	16930	16930	16930	0
185	20241011	174900	510561670	16930	16930	16930	16930	0
186	20241011	174800	510561670	16930	16930	16930	16930	0
187	20241011	174700	510561670	16930	16930	16930	16930	0
188	20241011	174600	510561670	16930	16930	16930	16930	0
189	20241011	174500	510561670	16930	16930	16930	16930	0
190	20241011	174400	510561670	16930	16930	16930	16930	0
191	20241011	174300	510561670	16930	16930	16930	16930	0
192	20241011	174200	510561670	16930	16930	16930	16930	0
193	20241011	174100	510561670	16930	16930	16930	16930	0
194	20241011	174000	510561670	16930	16930	16930	16930	0
195	20241011	173900	510561670	16930	16930	16930	16930	0
196	20241011	173800	510561670	16930	16930	16930	16930	0
197	20241011	173700	510561670	16930	16930	16930	16930	0
198	20241011	173600	510561670	16930	16930	16930	16930	0
199	20241011	173500	510561670	16930	16930	16930	16930	0
200	20241011	173400	510561670	16930	16930	16930	16930	0
201	20241011	173300	510561670	16930	16930	16930	16930	0
202	20241011	173200	510561670	16930	16930	16930	16930	0
203	20241011	173100	510561670	16930	16930	16930	16930	0
204	20241011	173000	510561670	16930	16930	16930	16930	0
205	20241011	172900	510561670	16930	16930	16930	16930	0
206	20241011	172800	510561670	16930	16930	16930	16930	0
207	20241011	172700	510561670	16930	16930	16930	16930	0
208	20241011	172600	510561670	16930	16930	16930	16930	0
209	20241011	172500	510561670	16930	16930	16930	16930	0
210	20241011	172400	510561670	16930	16930	16930	16930	0
211	20241011	172300	510561670	16930	16930	16930	16930	0
212	20241011	172200	510561670	16930	16930	16930	16930	137
213	20241011	172100	510561670	16930	16930	16930	16930	0
214	20241011	172000	510561670	16930	16930	16930	16930	0
215	20241011	171900	510561670	16930	16930	16930	16930	0
216	20241011	171800	510561670	16930	16930	16930	16930	0
217	20241011	171700	510561670	16930	16930	16930	16930	0
218	20241011	171600	510561670	16930	16930	16930	16930	0
219	20241011	171500	510561670	16930	16930	16930	16930	0
220	20241011	171400	510561670	16930	16930	16930	16930	0
221	20241011	171300	510561670	16930	16930	16930	16930	0
222	20241011	171200	510561670	16930	16930	16930	16930	0
223	20241011	171100	510561670	16930	16930	16930	16930	0
224	20241011	171000	510561670	16930	16930	16930	16930	0
225	20241011	170900	510561670	16930	16930	16930	16930	0
226	20241011	170800	510561670	16930	16930	16930	16930	0
227	20241011	170700	510561670	16930	16930	16930	16930	0
228	20241011	170600	510561670	16930	16930	16930	16930	0
229	20241011	170500	510561670	16930	16930	16930	16930	0
230	20241011	170400	510561670	16930	16930	16930	16930	0
231	20241011	170300	510561670	16930	16930	16930	16930	0
232	20241011	170200	510561670	16930	16930	16930	16930	0
233	20241011	170100	510561670	16930	16930	16930	16930	0
234	20241011	170000	510561670	16930	16930	16930	16930	0
235	20241011	165900	510561670	16930	16930	16930	16930	0
236	20241011	165800	510561670	16930	16930	16930	16930	0
237	20241011	165700	510561670	16930	16930	16930	16930	0
238	20241011	165600	510561670	16930	16930	16930	16930	0
239	20241011	165500	510561670	16930	16930	16930	16930	0
240	20241011	165400	510561670	16930	16930	16930	16930	0
241	20241011	165300	510561670	16930	16930	16930	16930	0
242	20241011	165200	510561670	16930	16930	16930	16930	137
243	20241011	165100	510561670	16930	16930	16930	16930	0
244	20241011	165000	510561670	16930	16930	16930	16930	0
245	20241011	164900	510561670	16930	16930	16930	16930	0
246	20241011	164800	510561670	16930	16930	16930	16930	0
247	20241011	164700	510561670	16930	16930	16930	16930	0
248	20241011	164600	510561670	16930	16930	16930	16930	0
249	20241011	164500	510561670	16930	16930	16930	16930	0
250	20241011	164400	510561670	16930	16930	16930	16930	0
251	20241011	164300	510561670	16930	16930	16930	16930	0
252	20241011	164200	510561670	16930	16930	16930	16930	0
253	20241011	164100	510561670	16930	16930	16930	16930	0
254	20241011	164000	510561670	16930	16930	16930	16930	0
255	20241011	163900	510561670	16930	16930	16930	16930	0
256	20241011	163800	510561670	16930	16930	16930	16930	0
257	20241011	163700	510561670	16930	16930	16930	16930	0
258	20241011	163600	510561670	16930	16930	16930	16930	0
259	20241011	163500	510561670	16930	16930	16930	16930	0
260	20241011	163400	510561670	16930	16930	16930	16930	0
261	20241011	163300	510561670	16930	16930	16930	16930	0
262	20241011	163200	510561670	16930	16930	16930	16930	0
263	20241011	163100	510561670	16930	16930	16930	16930	0
264	20241011	163000	510561670	16930	16930	16930	16930	0
265	20241011	162900	510561670	16930	16930	16930	16930	0
266	20241011	162800	510561670	16930	16930	16930	16930	0
267	20241011	162700	510561670	16930	16930	16930	16930	0
268	20241011	162600	510561670	16930	16930	16930	16930	0
269	20241011	162500	510561670	16930	16930	16930	16930	0
270	20241011	162400	510561670	16930	16930	16930	16930	0
271	20241011	162300	510561670	16930	16930	16930	16930	0
272	20241011	162200	510561670	16930	16930	16930	16930	137
273	20241011	162100	510561670	16930	16930	16930	16930	0
274	20241011	162000	510561670	16930	16930	16930	16930	0
275	20241011	161900	510561670	16930	16930	16930	16930	0
276	20241011	161800	510561670	16930	16930	16930	16930	0
277	20241011	161700	510561670	16930	16930	16930	16930	0
278	20241011	161600	510561670	16930	16930	16930	16930	0
279	20241011	161500	510561670	16930	16930	16930	16930	0
280	20241011	161400	510561670	16930	16930	16930	16930	0
281	20241011	161300	510561670	16930	16930	16930	16930	0
282	20241011	161200	510561670	16930	16930	16930	16930	0
283	20241011	161100	510561670	16930	16930	16930	16930	0
284	20241011	161000	510561670	16930	16930	16930	16930	0
285	20241011	160900	510561670	16930	16930	16930	16930	0
286	20241011	160800	510561670	16930	16930	16930	16930	0
287	20241011	160700	510561670	16930	16930	16930	16930	0
288	20241011	160600	510561670	16930	16930	16930	16930	0
289	20241011	160500	510561670	16930	16930	16930	16930	0
290	20241011	160400	510561670	16930	16930	16930	16930	0
291	20241011	160300	510561670	16930	16930	16930	16930	0
292	20241011	160200	510561670	16930	16930	16930	16930	0
293	20241011	160100	510561670	16930	16930	16930	16930	0
294	20241011	160000	510561670	16930	16930	16930	16930	0
295	20241011	155900	510561670	16930	16930	16930	16930	0
296	20241011	155800	510561670	16930	16930	16930	16930	0
297	20241011	155700	510561670	16930	16930	16930	16930	0
298	20241011	155600	510561670	16930	16930	16930	16930	0
299	20241011	155500	510561670	16930	16930	16930	16930	0
300	20241011	155400	510561670	16930	16930	16930	16930	0
301	20241011	155300	510561670	16930	16930	16930	16930	0
302	20241011	155200	510561670	16930	16930	16930	16930	137
303	20241011	155100	510561670	16930	16930	16930	16930	0
304	20241011	155000	510561670	16930	16930	16930	16930	0
305	20241011	154900	510561670	16930	16930	16930	16930	0
306	20241011	154800	510561670	16930	16930	16930	16930	0
307	20241011	154700	510561670	16930	16930	16930	16930	0
308	20241011	154600	510561670	16930	16930	16930	16930	0
309	20241011	154500	510561670	16930	16930	16930	16930	0
310	20241011	154400	510561670	16930	16930	16930	16930	0
311	20241011	154300	510561670	16930	16930	16930	16930	0
312	20241011	154200	510561670	16930	16930	16930	16930	0
313	20241011	154100	510561670	16930	16930	16930	16930	0
314	20241011	154000	510561670	16930	16930	16930	16930	0
315	20241011	153900	510561670	16930	16930	16930	16930	0
316	20241011	153800	510561670	16930	16930	16930	16930	0
317	20241011	153700	510561670	16930	16930	16930	16930	0
318	20241011	153600	510561670	16930	16930	16930	16930	0
319	20241011	153500	510561670	16930	16930	16930	16930	0
320	20241011	153400	510561670	16930	16930	16930	16930	0
321	20241011	153300	510561670	16930	16930	16930	16930	0
322	20241011	153200	510561670	16930	16930	16930	16930	0
323	20241011	153100	510561670	16930	16930	16930	16930	0
324	20241011	153000	510561670	16930	16930	16930	16930	137
325	20241011	152900	508242260	16950	16950	16950	16950	0
326	20241011	152800	508242260	16950	16950	16950	16950	0
327	20241011	152700	508242260	16950	16950	16950	16950	0
328	20241011	152600	508242260	16950	16950	16950	16950	0
329	20241011	152500	508242260	16950	16950	16950	16950	0
330	20241011	152400	508242260	16950	16950	16950	16950	0
331	20241011	152300	508242260	16950	16950	16950	16950	0
332	20241011	152200	508242260	16950	16950	16950	16950	0
333	20241011	152100	508242260	16950	16950	16950	16950	0
334	20241011	152000	508242260	16950	16950	16950	16950	0
335	20241011	151900	508242260	16950	16950	16950	16950	127
336	20241011	151800	506089610	16930	16920	16960	16910	198
337	20241011	151700	502739060	16930	16930	16930	16930	1
338	20241011	151600	502722130	16930	16970	16970	16910	1515
339	20241011	151500	477067590	16970	16980	16980	16970	44
340	20241011	151400	476320530	16980	16980	16980	16980	57
341	20241011	151300	475352670	16980	16960	16980	16960	18
342	20241011	151200	475047290	16950	16940	16960	16940	78
343	20241011	151100	473725810	16940	16940	16940	16940	9
344	20241011	151000	473573350	16920	16920	16920	16920	89
345	20241011	150900	472067470	16920	16920	16920	16920	2
346	20241011	150800	472033630	16910	16940	16940	16910	228
347	20241011	150700	468176530	16940	16940	16940	16940	0
348	20241011	150600	468176530	16940	16940	16940	16940	16
349	20241011	150500	467905490	16930	16930	16970	16930	9
350	20241011	150400	467753080	16930	16930	16930	16930	2
351	20241011	150300	467719220	16920	16930	16930	16920	15
352	20241011	150200	467465390	16990	16930	16990	16910	703
353	20241011	150100	455576940	16930	16930	16930	16930	10
354	20241011	150000	455407640	16930	16930	16930	16930	1
355	20241011	145900	455390710	16930	16930	16930	16930	2
356	20241011	145800	455356850	16930	16930	16930	16930	5
357	20241011	145700	455272200	16930	16930	16930	16910	42
358	20241011	145600	454561880	16930	16930	16930	16930	1
359	20241011	145500	454544950	16930	16930	16930	16930	0
360	20241011	145400	454544950	16930	16930	16930	16930	1
361	20241011	145300	454528020	16930	16930	16930	16930	0
362	20241011	145200	454528020	16930	16930	16930	16930	2
363	20241011	145100	454494160	16930	16920	16930	16920	13
364	20241011	145000	454274080	16980	16890	16980	16890	300
365	20241011	144900	449180390	16870	16890	16890	16870	282
366	20241011	144800	444423030	16880	16880	16880	16880	130
367	20241011	144700	442228630	16900	16900	16900	16900	1
368	20241011	144600	442211730	16900	16900	16900	16900	5
369	20241011	144500	442127230	16890	16900	16900	16890	5
370	20241011	144400	442042760	16890	16890	16900	16890	157
371	20241011	144300	439389550	16870	16890	16890	16870	6
372	20241011	144200	439288230	16890	16890	16890	16890	3
373	20241011	144100	439237560	16900	16890	16900	16890	200
374	20241011	144000	435857610	16890	16880	16890	16870	143
375	20241011	143900	433445040	16880	16880	16900	16880	112
376	20241011	143800	431553480	16900	16890	16900	16890	32
377	20241011	143700	431012930	16890	16870	16890	16870	82
378	20241011	143600	429628390	16870	16850	16870	16850	81
379	20241011	143500	428262520	16840	16820	16840	16820	40
380	20241011	143400	427589260	16810	16820	16820	16810	13
381	20241011	143300	427370620	16820	16870	16870	16810	1007
382	20241011	143200	410431530	16870	16950	16950	16870	1009
383	20241011	143100	393363260	16950	16920	16950	16900	641
384	20241011	143000	382526550	16930	17030	17040	16930	2153
385	20241011	142900	345936350	17040	17050	17050	17020	390
386	20241011	142800	339294430	17050	17080	17080	17050	53
387	20241011	142700	338390520	17080	17080	17080	17080	0
388	20241011	142600	338390520	17080	17080	17080	17080	1
389	20241011	142500	338373440	17070	17090	17090	17070	133
390	20241011	142400	336102280	17100	17100	17100	17100	2
391	20241011	142300	336068080	17100	17100	17100	17100	0
392	20241011	142200	336068080	17100	17100	17100	17100	1
393	20241011	142100	336050980	17100	17090	17100	17090	4
394	20241011	142000	335982590	17090	17100	17100	17090	26
395	20241011	141900	335538080	17070	17070	17100	17070	11
396	20241011	141800	335350280	17070	17090	17090	17070	198
397	20241011	141700	331969320	17090	17100	17110	17090	142
398	20241011	141600	329541830	17100	17100	17100	17100	91
399	20241011	141500	327985730	17100	17100	17100	17070	9
400	20241011	141400	327831860	17100	17070	17130	17070	348
401	20241011	141300	321889120	17050	17060	17070	17050	135
402	20241011	141200	319586050	17070	17100	17100	17070	544
403	20241011	141100	310291520	17100	17100	17100	17100	0
404	20241011	141000	310291520	17100	17100	17100	17100	2
405	20241011	140900	310257320	17100	17090	17100	17090	5
406	20241011	140800	310171850	17090	17120	17120	17090	21
407	20241011	140700	309812440	17140	17140	17140	17140	1
408	20241011	140600	309795300	17140	17120	17140	17080	18
409	20241011	140500	309487200	17060	17120	17140	17060	389
410	20241011	140400	302836720	17120	17160	17170	17100	19
411	20241011	140300	302511040	17160	17090	17160	17090	6
412	20241011	140200	302408270	17090	17110	17110	17070	488
413	20241011	140100	294064990	17110	17230	17230	17110	952
414	20241011	140000	277693120	17250	17250	17250	17250	0
415	20241011	135900	277693120	17250	17240	17250	17240	3
416	20241011	135800	277641390	17240	17240	17240	17240	1
417	20241011	135700	277624150	17230	17260	17260	17220	130
418	20241011	135600	275384940	17230	17230	17240	17220	354
419	20241011	135500	269286500	17250	17250	17250	17240	76
420	20241011	135400	267975660	17250	17250	17250	17250	51
421	20241011	135300	267095910	17250	17250	17250	17250	0
422	20241011	135200	267095910	17250	17250	17250	17250	1
423	20241011	135100	267078660	17230	17230	17230	17230	10
424	20241011	135000	266906360	17230	17230	17230	17230	1
425	20241011	134900	266889130	17230	17230	17230	17230	25
426	20241011	134800	266458380	17270	17270	17270	17270	0
427	20241011	134700	266458380	17270	17250	17270	17230	92
428	20241011	134600	264870630	17250	17250	17250	17250	0
429	20241011	134500	264870630	17250	17250	17250	17250	1
430	20241011	134400	264853380	17330	17330	17330	17330	1
431	20241011	134300	264836050	17250	17260	17260	17250	242
432	20241011	134200	260661410	17270	17270	17270	17270	8
433	20241011	134100	260523250	17280	17330	17330	17280	966
434	20241011	134000	243805500	17340	17360	17360	17340	16
435	20241011	133900	243528040	17350	17350	17350	17350	0
436	20241011	133800	243528040	17350	17350	17350	17350	2
437	20241011	133700	243493340	17350	17350	17350	17350	0
438	20241011	133600	243493340	17350	17350	17350	17350	1
439	20241011	133500	243475990	17350	17350	17350	17350	2
440	20241011	133400	243441290	17350	17350	17350	17350	0
441	20241011	133300	243441290	17350	17350	17350	17350	1
442	20241011	133200	243423940	17350	17350	17350	17350	1
443	20241011	133100	243406590	17350	17350	17350	17350	4
444	20241011	133000	243337190	17350	17350	17350	17350	0
445	20241011	132900	243337190	17350	17350	17350	17350	1
446	20241011	132800	243319840	17350	17350	17370	17350	7
447	20241011	132700	243198370	17330	17330	17330	17330	0
448	20241011	132600	243198370	17330	17370	17370	17330	131
449	20241011	132500	240927000	17370	17370	17370	17370	0
450	20241011	132400	240927000	17370	17370	17370	17370	1
451	20241011	132300	240909630	17370	17370	17370	17370	0
452	20241011	132200	240909630	17370	17370	17370	17370	1
453	20241011	132100	240892260	17360	17360	17360	17360	2
454	20241011	132000	240857540	17360	17360	17360	17360	0
455	20241011	131900	240857540	17360	17360	17360	17360	1
456	20241011	131800	240840180	17350	17350	17350	17350	0
457	20241011	131700	240840180	17350	17350	17350	17350	1
458	20241011	131600	240822830	17340	17340	17340	17340	0
459	20241011	131500	240822830	17340	17320	17370	17320	119
460	20241011	131400	238760920	17320	17320	17320	17320	314
461	20241011	131300	233322440	17310	17310	17310	17310	52
462	20241011	131200	232422320	17320	17320	17320	17320	2
463	20241011	131100	232387680	17320	17320	17320	17320	0
464	20241011	131000	232387680	17320	17320	17320	17320	1
465	20241011	130900	232370360	17320	17320	17320	17320	2
466	20241011	130800	232335720	17320	17320	17320	17320	2
467	20241011	130700	232301080	17320	17310	17320	17310	209
468	20241011	130600	228683000	17310	17310	17310	17310	3
469	20241011	130500	228631070	17310	17310	17310	17310	2
470	20241011	130400	228596450	17300	17300	17300	17300	0
471	20241011	130300	228596450	17300	17310	17310	17300	243
472	20241011	130200	224391250	17320	17350	17350	17320	735
473	20241011	130100	211653080	17370	17370	17370	17370	2
474	20241011	130000	211618340	17370	17370	17370	17370	0
475	20241011	125900	211618340	17370	17370	17370	17370	2
476	20241011	125800	211583600	17360	17360	17360	17360	1
477	20241011	125700	211566240	17360	17360	17360	17360	1
478	20241011	125600	211548880	17360	17360	17360	17360	2
479	20241011	125500	211514160	17360	17360	17360	17360	0
480	20241011	125400	211514160	17360	17380	17380	17360	13
481	20241011	125300	211288240	17340	17360	17360	17340	4
482	20241011	125200	211218820	17360	17360	17380	17360	6
483	20241011	125100	211114620	17360	17360	17360	17360	1
484	20241011	125000	211097260	17360	17360	17360	17360	0
485	20241011	124900	211097260	17360	17360	17360	17360	1
486	20241011	124800	211079900	17340	17340	17340	17340	0
487	20241011	124700	211079900	17340	17380	17380	17340	96
488	20241011	124600	209414560	17380	17380	17380	17380	0
489	20241011	124500	209414560	17380	17380	17380	17380	2
490	20241011	124400	209379800	17380	17380	17380	17380	1
491	20241011	124300	209362420	17380	17380	17380	17380	0
492	20241011	124200	209362420	17380	17380	17380	17380	1
493	20241011	124100	209345040	17370	17370	17370	17370	0
494	20241011	124000	209345040	17370	17380	17380	17370	7
495	20241011	123900	209223440	17380	17380	17380	17380	1
496	20241011	123800	209206060	17380	17380	17380	17380	2
497	20241011	123700	209171300	17380	17380	17380	17380	1
498	20241011	123600	209153920	17380	17380	17380	17380	0
499	20241011	123500	209153920	17380	17380	17380	17380	1
500	20241011	123400	209136540	17380	17380	17380	17380	0
501	20241011	123300	209136540	17380	17380	17380	17380	316
502	20241011	123200	203644460	17360	17360	17360	17360	0
503	20241011	123100	203644460	17360	17360	17380	17360	421
504	20241011	123000	196327540	17350	17350	17350	17350	12
505	20241011	122900	196119340	17360	17360	17360	17340	32
506	20241011	122800	195564420	17360	17360	17360	17360	1
507	20241011	122700	195547060	17360	17360	17360	17360	0
508	20241011	122600	195547060	17360	17360	17360	17360	1
509	20241011	122500	195529700	17350	17360	17360	17350	243
510	20241011	122400	191312980	17380	17380	17380	17380	2
511	20241011	122300	191278220	17370	17370	17370	17370	0
512	20241011	122200	191278220	17370	17390	17390	17370	16
513	20241011	122100	191000280	17390	17390	17390	17390	4
514	20241011	122000	190930720	17390	17390	17390	17390	0
515	20241011	121900	190930720	17390	17390	17390	17390	2
516	20241011	121800	190895940	17370	17370	17370	17370	12
517	20241011	121700	190687500	17390	17390	17390	17390	2
518	20241011	121600	190652720	17390	17390	17390	17390	0
519	20241011	121500	190652720	17390	17390	17390	17390	1
520	20241011	121400	190635330	17390	17390	17390	17390	1
521	20241011	121300	190617940	17400	17400	17400	17400	0
522	20241011	121200	190617940	17400	17370	17400	17370	57
523	20241011	121100	189627470	17370	17370	17370	17370	0
524	20241011	121000	189627470	17370	17370	17370	17370	2
525	20241011	120900	189592730	17370	17370	17370	17370	0
526	20241011	120800	189592730	17370	17370	17370	17370	1
527	20241011	120700	189575360	17370	17370	17370	17370	1
528	20241011	120600	189557990	17370	17370	17370	17370	0
529	20241011	120500	189557990	17370	17360	17370	17350	141
530	20241011	120400	187111020	17360	17360	17360	17360	0
531	20241011	120300	187111020	17360	17370	17370	17360	34
532	20241011	120200	186520760	17370	17370	17370	17370	0
533	20241011	120100	186520760	17370	17370	17370	17370	1
534	20241011	120000	186503390	17370	17370	17370	17370	0
535	20241011	115900	186503390	17370	17370	17370	17370	1
536	20241011	115800	186486020	17370	17370	17370	17370	1
537	20241011	115700	186468650	17370	17370	17370	17370	1
538	20241011	115600	186451280	17370	17370	17370	17370	2
539	20241011	115500	186416540	17370	17370	17370	17370	62
540	20241011	115400	185339600	17390	17390	17390	17390	2
541	20241011	115300	185304820	17390	17390	17390	17390	0
542	20241011	115200	185304820	17390	17390	17390	17390	2
543	20241011	115100	185270040	17390	17390	17390	17390	1
544	20241011	115000	185252650	17390	17390	17390	17390	1
545	20241011	114900	185235260	17390	17400	17400	17380	69
546	20241011	114800	184035990	17400	17400	17400	17400	0
547	20241011	114700	184035990	17400	17400	17400	17400	1
548	20241011	114600	184018590	17390	17390	17390	17390	3
549	20241011	114500	183966420	17390	17400	17400	17390	2
550	20241011	114400	183931630	17390	17400	17400	17390	3
551	20241011	114300	183879450	17410	17390	17410	17390	12
552	20241011	114200	183670750	17410	17410	17410	17410	2
553	20241011	114100	183635930	17410	17410	17410	17410	15
554	20241011	114000	183374780	17400	17400	17400	17400	5
555	20241011	113900	183287780	17400	17400	17400	17400	4
556	20241011	113800	183218180	17400	17400	17400	17380	8
557	20241011	113700	183079000	17410	17410	17410	17410	1
558	20241011	113600	183061590	17410	17400	17410	17400	100
559	20241011	113500	181320620	17400	17400	17400	17400	2
560	20241011	113400	181285820	17400	17400	17400	17400	15
561	20241011	113300	181024820	17400	17400	17400	17400	1
562	20241011	113200	181007420	17400	17400	17400	17400	2
563	20241011	113100	180972620	17400	17400	17400	17400	13
564	20241011	113000	180746420	17400	17400	17400	17400	0
565	20241011	112900	180746420	17400	17400	17400	17400	3
566	20241011	112800	180694220	17400	17400	17400	17400	2
567	20241011	112700	180659420	17390	17390	17390	17390	11
568	20241011	112600	180468130	17390	17390	17390	17390	1
569	20241011	112500	180450740	17380	17380	17380	17380	37
570	20241011	112400	179807680	17390	17390	17390	17390	145
571	20241011	112300	177286130	17400	17400	17400	17400	0
572	20241011	112200	177286130	17400	17400	17400	17400	5
573	20241011	112100	177199130	17390	17390	17400	17390	205
574	20241011	112000	173634160	17410	17410	17410	17410	114
575	20241011	111900	171649420	17410	17410	17410	17410	1
576	20241011	111800	171632010	17390	17390	17390	17390	2
577	20241011	111700	171597230	17410	17410	17410	17410	1
578	20241011	111600	171579820	17410	17410	17410	17410	1
579	20241011	111500	171562410	17410	17410	17410	17410	3
580	20241011	111400	171510180	17410	17410	17410	17410	2
581	20241011	111300	171475360	17410	17410	17410	17410	3
582	20241011	111200	171423130	17410	17410	17410	17410	4
583	20241011	111100	171353490	17410	17390	17450	17390	289
584	20241011	111000	166318880	17400	17430	17450	17400	2046
585	20241011	110900	130695810	17440	17440	17440	17440	0
586	20241011	110800	130695810	17440	17440	17440	17440	11
587	20241011	110700	130503970	17440	17440	17440	17440	2
588	20241011	110600	130469090	17440	17440	17440	17440	22
589	20241011	110500	130085410	17440	17440	17440	17440	1
590	20241011	110400	130067970	17440	17440	17440	17440	1
591	20241011	110300	130050530	17440	17440	17440	17440	1
592	20241011	110200	130033090	17440	17440	17440	17440	2
593	20241011	110100	129998210	17450	17450	17450	17450	1
594	20241011	110000	129980760	17450	17450	17450	17450	3
595	20241011	105900	129928410	17450	17450	17450	17450	50
596	20241011	105800	129055910	17450	17450	17450	17450	1
597	20241011	105700	129038460	17430	17430	17430	17430	25
598	20241011	105600	128602710	17460	17450	17460	17440	125
599	20241011	105500	126421770	17450	17480	17480	17450	255
600	20241011	105400	121967220	17480	17490	17500	17480	451
601	20241011	105300	114081590	17510	17510	17510	17510	0
602	20241011	105200	114081590	17510	17510	17510	17510	2
603	20241011	105100	114046570	17490	17530	17530	17490	75
604	20241011	105000	112733680	17530	17530	17530	17530	0
605	20241011	104900	112733680	17530	17530	17530	17530	1
606	20241011	104800	112716150	17510	17510	17510	17510	1
607	20241011	104700	112698640	17510	17510	17510	17510	1
608	20241011	104600	112681130	17510	17510	17510	17510	1
609	20241011	104500	112663620	17530	17530	17530	17530	2
610	20241011	104400	112628560	17520	17520	17520	17520	1
611	20241011	104300	112611040	17520	17520	17520	17520	0
612	20241011	104200	112611040	17520	17520	17520	17520	1
613	20241011	104100	112593520	17520	17520	17520	17520	3
614	20241011	104000	112540960	17510	17510	17510	17510	101
615	20241011	103900	110772450	17510	17510	17510	17510	0
616	20241011	103800	110772450	17510	17510	17510	17510	2
617	20241011	103700	110737430	17510	17510	17510	17510	4
618	20241011	103600	110667390	17510	17510	17510	17510	0
619	20241011	103500	110667390	17510	17510	17510	17510	1
620	20241011	103400	110649880	17510	17510	17510	17510	0
621	20241011	103300	110649880	17510	17510	17510	17510	1
622	20241011	103200	110632370	17500	17500	17500	17500	0
623	20241011	103100	110632370	17500	17500	17500	17500	2
624	20241011	103000	110597370	17480	17510	17510	17480	97
625	20241011	102900	108901540	17510	17510	17510	17510	1
626	20241011	102800	108884030	17510	17510	17510	17510	1
627	20241011	102700	108866520	17490	17490	17490	17490	0
628	20241011	102600	108866520	17490	17510	17510	17490	50
629	20241011	102500	107991960	17500	17500	17500	17500	62
630	20241011	102400	106906960	17520	17520	17520	17520	2
631	20241011	102300	106871920	17520	17520	17520	17520	0
632	20241011	102200	106871920	17520	17500	17520	17500	2
633	20241011	102100	106836900	17520	17520	17520	17520	6
634	20241011	102000	106731780	17520	17520	17520	17520	0
635	20241011	101900	106731780	17520	17520	17520	17520	1
636	20241011	101800	106714260	17520	17520	17520	17520	5
637	20241011	101700	106626660	17520	17520	17520	17520	8
638	20241011	101600	106486500	17520	17520	17520	17520	0
639	20241011	101500	106486500	17520	17520	17520	17520	15
640	20241011	101400	106223700	17510	17510	17510	17510	13
641	20241011	101300	105996070	17510	17510	17510	17510	2
642	20241011	101200	105961050	17490	17510	17510	17490	454
643	20241011	101100	98018000	17530	17530	17530	17530	0
644	20241011	101000	98018000	17530	17510	17530	17510	92
645	20241011	100900	96407040	17530	17530	17530	17530	1
646	20241011	100800	96389510	17530	17530	17530	17530	33
647	20241011	100700	95811020	17530	17530	17530	17530	3
648	20241011	100600	95758430	17530	17530	17530	17530	12
649	20241011	100500	95548070	17530	17530	17530	17530	2
650	20241011	100400	95513010	17510	17540	17540	17510	55
651	20241011	100300	94549500	17540	17580	17580	17540	282
652	20241011	100200	89595580	17560	17560	17560	17560	10
653	20241011	100100	89419980	17560	17560	17560	17560	1
654	20241011	100000	89402420	17560	17520	17560	17500	18
655	20241011	095900	89086520	17520	17520	17520	17520	0
656	20241011	095800	89086520	17520	17520	17520	17520	1
657	20241011	095700	89069000	17510	17510	17510	17510	1
658	20241011	095600	89051490	17510	17490	17510	17490	3
659	20241011	095500	88998980	17490	17490	17490	17490	0
660	20241011	095400	88998980	17490	17560	17560	17490	169
661	20241011	095300	86041450	17510	17510	17510	17510	2
662	20241011	095200	86006430	17560	17510	17560	17510	19
663	20241011	095100	85672940	17510	17500	17510	17500	9
664	20241011	095000	85515370	17500	17500	17500	17500	0
665	20241011	094900	85515370	17500	17500	17500	17500	8
666	20241011	094800	85375370	17500	17500	17500	17500	26
667	20241011	094700	84920370	17500	17500	17500	17500	14
668	20241011	094600	84675370	17500	17500	17500	17500	1
669	20241011	094500	84657870	17500	17500	17500	17500	15
670	20241011	094400	84395370	17490	17490	17490	17490	20
671	20241011	094300	84045570	17500	17500	17500	17500	0
672	20241011	094200	84045570	17500	17500	17500	17500	5
673	20241011	094100	83958070	17500	17480	17500	17480	90
674	20241011	094000	82384850	17480	17480	17480	17480	18
675	20241011	093900	82070210	17480	17480	17480	17480	16
676	20241011	093800	81790530	17500	17500	17500	17480	82
677	20241011	093700	80356930	17500	17500	17500	17500	2
678	20241011	093600	80321930	17500	17500	17500	17500	1
679	20241011	093500	80304430	17500	17500	17520	17500	22
680	20241011	093400	79919390	17500	17450	17990	17450	935
681	20241011	093300	63515080	17530	17530	17530	17530	46
682	20241011	093200	62708700	17530	17530	17530	17530	0
683	20241011	093100	62708700	17530	17530	17530	17530	1
684	20241011	093000	62691170	17470	17470	17470	17440	181
685	20241011	092900	59534290	17450	17450	17460	17450	457
686	20241011	092800	51558340	17450	17500	17500	17450	1246
687	20241011	092700	29792220	17510	17510	17510	17510	2
688	20241011	092600	29757200	17510	17510	17510	17510	1
689	20241011	092500	29739690	17510	17510	17510	17510	1
690	20241011	092400	29722180	17510	17510	17510	17510	12
691	20241011	092300	29512060	17510	17510	17510	17510	1
692	20241011	092200	29494550	17500	17500	17500	17500	15
693	20241011	092100	29232050	17500	17500	17500	17500	1
694	20241011	092000	29214550	17500	17500	17500	17500	1
695	20241011	091900	29197050	17500	17500	17500	17500	60
696	20241011	091800	28147050	17490	17510	17510	17490	29
697	20241011	091700	27639820	17510	17510	17510	17510	1
698	20241011	091600	27622310	17520	17520	17520	17520	0
699	20241011	091500	27622310	17520	17520	17520	17520	1
700	20241011	091400	27604790	17490	17480	17490	17480	148
701	20241011	091300	25017230	17500	17500	17500	17500	0
702	20241011	091200	25017230	17500	17560	17560	17500	713
703	20241011	091100	12525510	17560	17560	17560	17560	7
704	20241011	091000	12402590	17590	17590	17590	17590	4
705	20241011	090900	12332230	17600	17600	17600	17600	0
706	20241011	090800	12332230	17600	17540	17600	17540	101
707	20241011	090700	10560630	17600	17560	17600	17560	10
708	20241011	090600	10384990	17570	17570	17570	17570	0
709	20241011	090500	10384990	17570	17540	17570	17540	38
710	20241011	090400	9717540	17570	17570	17570	17570	35
711	20241011	090300	9102590	17540	17580	17580	17540	215
712	20241011	090200	5329890	17590	17590	17590	17590	265
713	20241011	090100	668540	17590	17590	17590	17590	26
714	20241011	090000	211200	17600	17600	17600	17600	12