KissMeData/263720/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205700	325920310	17780	17780	17780	17780	390
3	20241002	205600	325920310	17780	17780	17780	17780	0
4	20241002	205500	325920310	17780	17780	17780	17780	0
5	20241002	205400	325920310	17780	17780	17780	17780	0
6	20241002	205300	325920310	17780	17780	17780	17780	0
7	20241002	205200	325920310	17780	17780	17780	17780	0
8	20241002	205100	325920310	17780	17780	17780	17780	0
9	20241002	205000	325920310	17780	17780	17780	17780	0
10	20241002	204900	325920310	17780	17780	17780	17780	0
11	20241002	204800	325920310	17780	17780	17780	17780	0
12	20241002	204700	325920310	17780	17780	17780	17780	0
13	20241002	204600	325920310	17780	17780	17780	17780	0
14	20241002	204500	325920310	17780	17780	17780	17780	0
15	20241002	204400	325920310	17780	17780	17780	17780	0
16	20241002	204300	325920310	17780	17780	17780	17780	0
17	20241002	204200	325920310	17780	17780	17780	17780	0
18	20241002	204100	325920310	17780	17780	17780	17780	0
19	20241002	204000	325920310	17780	17780	17780	17780	0
20	20241002	203900	325920310	17780	17780	17780	17780	0
21	20241002	203800	325920310	17780	17780	17780	17780	0
22	20241002	203700	325920310	17780	17780	17780	17780	0
23	20241002	203600	325920310	17780	17780	17780	17780	0
24	20241002	203500	325920310	17780	17780	17780	17780	0
25	20241002	203400	325920310	17780	17780	17780	17780	0
26	20241002	203300	325920310	17780	17780	17780	17780	0
27	20241002	203200	325920310	17780	17780	17780	17780	0
28	20241002	203100	325920310	17780	17780	17780	17780	0
29	20241002	203000	325920310	17780	17780	17780	17780	0
30	20241002	202900	325920310	17780	17780	17780	17780	0
31	20241002	202800	325920310	17780	17780	17780	17780	0
32	20241002	202700	325920310	17780	17780	17780	17780	390
33	20241002	202600	325920310	17780	17780	17780	17780	0
34	20241002	202500	325920310	17780	17780	17780	17780	0
35	20241002	202400	325920310	17780	17780	17780	17780	0
36	20241002	202300	325920310	17780	17780	17780	17780	0
37	20241002	202200	325920310	17780	17780	17780	17780	0
38	20241002	202100	325920310	17780	17780	17780	17780	0
39	20241002	202000	325920310	17780	17780	17780	17780	0
40	20241002	201900	325920310	17780	17780	17780	17780	0
41	20241002	201800	325920310	17780	17780	17780	17780	0
42	20241002	201700	325920310	17780	17780	17780	17780	0
43	20241002	201600	325920310	17780	17780	17780	17780	0
44	20241002	201500	325920310	17780	17780	17780	17780	0
45	20241002	201400	325920310	17780	17780	17780	17780	0
46	20241002	201300	325920310	17780	17780	17780	17780	0
47	20241002	201200	325920310	17780	17780	17780	17780	0
48	20241002	201100	325920310	17780	17780	17780	17780	0
49	20241002	201000	325920310	17780	17780	17780	17780	0
50	20241002	200900	325920310	17780	17780	17780	17780	0
51	20241002	200800	325920310	17780	17780	17780	17780	0
52	20241002	200700	325920310	17780	17780	17780	17780	0
53	20241002	200600	325920310	17780	17780	17780	17780	0
54	20241002	200500	325920310	17780	17780	17780	17780	0
55	20241002	200400	325920310	17780	17780	17780	17780	0
56	20241002	200300	325920310	17780	17780	17780	17780	0
57	20241002	200200	325920310	17780	17780	17780	17780	0
58	20241002	200100	325920310	17780	17780	17780	17780	0
59	20241002	200000	325920310	17780	17780	17780	17780	0
60	20241002	195900	325920310	17780	17780	17780	17780	0
61	20241002	195800	325920310	17780	17780	17780	17780	0
62	20241002	195700	325920310	17780	17780	17780	17780	390
63	20241002	195600	325920310	17780	17780	17780	17780	0
64	20241002	195500	325920310	17780	17780	17780	17780	0
65	20241002	195400	325920310	17780	17780	17780	17780	0
66	20241002	195300	325920310	17780	17780	17780	17780	0
67	20241002	195200	325920310	17780	17780	17780	17780	0
68	20241002	195100	325920310	17780	17780	17780	17780	0
69	20241002	195000	325920310	17780	17780	17780	17780	0
70	20241002	194900	325920310	17780	17780	17780	17780	0
71	20241002	194800	325920310	17780	17780	17780	17780	0
72	20241002	194700	325920310	17780	17780	17780	17780	0
73	20241002	194600	325920310	17780	17780	17780	17780	0
74	20241002	194500	325920310	17780	17780	17780	17780	0
75	20241002	194400	325920310	17780	17780	17780	17780	0
76	20241002	194300	325920310	17780	17780	17780	17780	0
77	20241002	194200	325920310	17780	17780	17780	17780	0
78	20241002	194100	325920310	17780	17780	17780	17780	0
79	20241002	194000	325920310	17780	17780	17780	17780	0
80	20241002	193900	325920310	17780	17780	17780	17780	0
81	20241002	193800	325920310	17780	17780	17780	17780	0
82	20241002	193700	325920310	17780	17780	17780	17780	0
83	20241002	193600	325920310	17780	17780	17780	17780	0
84	20241002	193500	325920310	17780	17780	17780	17780	0
85	20241002	193400	325920310	17780	17780	17780	17780	0
86	20241002	193300	325920310	17780	17780	17780	17780	0
87	20241002	193200	325920310	17780	17780	17780	17780	0
88	20241002	193100	325920310	17780	17780	17780	17780	0
89	20241002	193000	325920310	17780	17780	17780	17780	0
90	20241002	192900	325920310	17780	17780	17780	17780	0
91	20241002	192800	325920310	17780	17780	17780	17780	0
92	20241002	192700	325920310	17780	17780	17780	17780	390
93	20241002	192600	325920310	17780	17780	17780	17780	0
94	20241002	192500	325920310	17780	17780	17780	17780	0
95	20241002	192400	325920310	17780	17780	17780	17780	0
96	20241002	192300	325920310	17780	17780	17780	17780	0
97	20241002	192200	325920310	17780	17780	17780	17780	0
98	20241002	192100	325920310	17780	17780	17780	17780	0
99	20241002	192000	325920310	17780	17780	17780	17780	0
100	20241002	191900	325920310	17780	17780	17780	17780	0
101	20241002	191800	325920310	17780	17780	17780	17780	0
102	20241002	191700	325920310	17780	17780	17780	17780	0
103	20241002	191600	325920310	17780	17780	17780	17780	0
104	20241002	191500	325920310	17780	17780	17780	17780	0
105	20241002	191400	325920310	17780	17780	17780	17780	0
106	20241002	191300	325920310	17780	17780	17780	17780	0
107	20241002	191200	325920310	17780	17780	17780	17780	0
108	20241002	191100	325920310	17780	17780	17780	17780	0
109	20241002	191000	325920310	17780	17780	17780	17780	0
110	20241002	190900	325920310	17780	17780	17780	17780	0
111	20241002	190800	325920310	17780	17780	17780	17780	0
112	20241002	190700	325920310	17780	17780	17780	17780	0
113	20241002	190600	325920310	17780	17780	17780	17780	0
114	20241002	190500	325920310	17780	17780	17780	17780	0
115	20241002	190400	325920310	17780	17780	17780	17780	0
116	20241002	190300	325920310	17780	17780	17780	17780	0
117	20241002	190200	325920310	17780	17780	17780	17780	0
118	20241002	190100	325920310	17780	17780	17780	17780	0
119	20241002	190000	325920310	17780	17780	17780	17780	0
120	20241002	185900	325920310	17780	17780	17780	17780	0
121	20241002	185800	325920310	17780	17780	17780	17780	0
122	20241002	185700	325920310	17780	17780	17780	17780	390
123	20241002	185600	325920310	17780	17780	17780	17780	0
124	20241002	185500	325920310	17780	17780	17780	17780	0
125	20241002	185400	325920310	17780	17780	17780	17780	0
126	20241002	185300	325920310	17780	17780	17780	17780	0
127	20241002	185200	325920310	17780	17780	17780	17780	0
128	20241002	185100	325920310	17780	17780	17780	17780	0
129	20241002	185000	325920310	17780	17780	17780	17780	0
130	20241002	184900	325920310	17780	17780	17780	17780	0
131	20241002	184800	325920310	17780	17780	17780	17780	0
132	20241002	184700	325920310	17780	17780	17780	17780	0
133	20241002	184600	325920310	17780	17780	17780	17780	0
134	20241002	184500	325920310	17780	17780	17780	17780	0
135	20241002	184400	325920310	17780	17780	17780	17780	0
136	20241002	184300	325920310	17780	17780	17780	17780	0
137	20241002	184200	325920310	17780	17780	17780	17780	0
138	20241002	184100	325920310	17780	17780	17780	17780	0
139	20241002	184000	325920310	17780	17780	17780	17780	0
140	20241002	183900	325920310	17780	17780	17780	17780	0
141	20241002	183800	325920310	17780	17780	17780	17780	0
142	20241002	183700	325920310	17780	17780	17780	17780	0
143	20241002	183600	325920310	17780	17780	17780	17780	0
144	20241002	183500	325920310	17780	17780	17780	17780	0
145	20241002	183400	325920310	17780	17780	17780	17780	0
146	20241002	183300	325920310	17780	17780	17780	17780	0
147	20241002	183200	325920310	17780	17780	17780	17780	0
148	20241002	183100	325920310	17780	17780	17780	17780	0
149	20241002	183000	325920310	17780	17780	17780	17780	0
150	20241002	182900	325920310	17780	17780	17780	17780	0
151	20241002	182800	325920310	17780	17780	17780	17780	0
152	20241002	182700	325920310	17780	17780	17780	17780	390
153	20241002	182600	325920310	17780	17780	17780	17780	0
154	20241002	182500	325920310	17780	17780	17780	17780	0
155	20241002	182400	325920310	17780	17780	17780	17780	0
156	20241002	182300	325920310	17780	17780	17780	17780	0
157	20241002	182200	325920310	17780	17780	17780	17780	0
158	20241002	182100	325920310	17780	17780	17780	17780	0
159	20241002	182000	325920310	17780	17780	17780	17780	0
160	20241002	181900	325920310	17780	17780	17780	17780	0
161	20241002	181800	325920310	17780	17780	17780	17780	0
162	20241002	181700	325920310	17780	17780	17780	17780	0
163	20241002	181600	325920310	17780	17780	17780	17780	0
164	20241002	181500	325920310	17780	17780	17780	17780	0
165	20241002	181400	325920310	17780	17780	17780	17780	0
166	20241002	181300	325920310	17780	17780	17780	17780	0
167	20241002	181200	325920310	17780	17780	17780	17780	0
168	20241002	181100	325920310	17780	17780	17780	17780	0
169	20241002	181000	325920310	17780	17780	17780	17780	0
170	20241002	180900	325920310	17780	17780	17780	17780	0
171	20241002	180800	325920310	17780	17780	17780	17780	0
172	20241002	180700	325920310	17780	17780	17780	17780	0
173	20241002	180600	325920310	17780	17780	17780	17780	0
174	20241002	180500	325920310	17780	17780	17780	17780	0
175	20241002	180400	325920310	17780	17780	17780	17780	0
176	20241002	180300	325920310	17780	17780	17780	17780	0
177	20241002	180200	325920310	17780	17780	17780	17780	0
178	20241002	180100	325920310	17780	17780	17780	17780	0
179	20241002	180000	325920310	17780	17780	17780	17780	0
180	20241002	175900	325920310	17780	17780	17780	17780	0
181	20241002	175800	325920310	17780	17780	17780	17780	0
182	20241002	175700	325920310	17780	17780	17780	17780	390
183	20241002	175600	325920310	17780	17780	17780	17780	0
184	20241002	175500	325920310	17780	17780	17780	17780	0
185	20241002	175400	325920310	17780	17780	17780	17780	0
186	20241002	175300	325920310	17780	17780	17780	17780	0
187	20241002	175200	325920310	17780	17780	17780	17780	0
188	20241002	175100	325920310	17780	17780	17780	17780	0
189	20241002	175000	325920310	17780	17780	17780	17780	0
190	20241002	174900	325920310	17780	17780	17780	17780	0
191	20241002	174800	325920310	17780	17780	17780	17780	0
192	20241002	174700	325920310	17780	17780	17780	17780	0
193	20241002	174600	325920310	17780	17780	17780	17780	0
194	20241002	174500	325920310	17780	17780	17780	17780	0
195	20241002	174400	325920310	17780	17780	17780	17780	0
196	20241002	174300	325920310	17780	17780	17780	17780	0
197	20241002	174200	325920310	17780	17780	17780	17780	0
198	20241002	174100	325920310	17780	17780	17780	17780	0
199	20241002	174000	325920310	17780	17780	17780	17780	0
200	20241002	173900	325920310	17780	17780	17780	17780	0
201	20241002	173800	325920310	17780	17780	17780	17780	0
202	20241002	173700	325920310	17780	17780	17780	17780	0
203	20241002	173600	325920310	17780	17780	17780	17780	0
204	20241002	173500	325920310	17780	17780	17780	17780	0
205	20241002	173400	325920310	17780	17780	17780	17780	0
206	20241002	173300	325920310	17780	17780	17780	17780	0
207	20241002	173200	325920310	17780	17780	17780	17780	0
208	20241002	173100	325920310	17780	17780	17780	17780	0
209	20241002	173000	325920310	17780	17780	17780	17780	0
210	20241002	172900	325920310	17780	17780	17780	17780	0
211	20241002	172800	325920310	17780	17780	17780	17780	0
212	20241002	172700	325920310	17780	17780	17780	17780	390
213	20241002	172600	325920310	17780	17780	17780	17780	0
214	20241002	172500	325920310	17780	17780	17780	17780	0
215	20241002	172400	325920310	17780	17780	17780	17780	0
216	20241002	172300	325920310	17780	17780	17780	17780	0
217	20241002	172200	325920310	17780	17780	17780	17780	0
218	20241002	172100	325920310	17780	17780	17780	17780	0
219	20241002	172000	325920310	17780	17780	17780	17780	0
220	20241002	171900	325920310	17780	17780	17780	17780	0
221	20241002	171800	325920310	17780	17780	17780	17780	0
222	20241002	171700	325920310	17780	17780	17780	17780	0
223	20241002	171600	325920310	17780	17780	17780	17780	0
224	20241002	171500	325920310	17780	17780	17780	17780	0
225	20241002	171400	325920310	17780	17780	17780	17780	0
226	20241002	171300	325920310	17780	17780	17780	17780	0
227	20241002	171200	325920310	17780	17780	17780	17780	0
228	20241002	171100	325920310	17780	17780	17780	17780	0
229	20241002	171000	325920310	17780	17780	17780	17780	0
230	20241002	170900	325920310	17780	17780	17780	17780	0
231	20241002	170800	325920310	17780	17780	17780	17780	0
232	20241002	170700	325920310	17780	17780	17780	17780	0
233	20241002	170600	325920310	17780	17780	17780	17780	0
234	20241002	170500	325920310	17780	17780	17780	17780	0
235	20241002	170400	325920310	17780	17780	17780	17780	0
236	20241002	170300	325920310	17780	17780	17780	17780	0
237	20241002	170200	325920310	17780	17780	17780	17780	0
238	20241002	170100	325920310	17780	17780	17780	17780	0
239	20241002	170000	325920310	17780	17780	17780	17780	0
240	20241002	165900	325920310	17780	17780	17780	17780	0
241	20241002	165800	325920310	17780	17780	17780	17780	0
242	20241002	165700	325920310	17780	17780	17780	17780	390
243	20241002	165600	325920310	17780	17780	17780	17780	0
244	20241002	165500	325920310	17780	17780	17780	17780	0
245	20241002	165400	325920310	17780	17780	17780	17780	0
246	20241002	165300	325920310	17780	17780	17780	17780	0
247	20241002	165200	325920310	17780	17780	17780	17780	0
248	20241002	165100	325920310	17780	17780	17780	17780	0
249	20241002	165000	325920310	17780	17780	17780	17780	0
250	20241002	164900	325920310	17780	17780	17780	17780	0
251	20241002	164800	325920310	17780	17780	17780	17780	0
252	20241002	164700	325920310	17780	17780	17780	17780	0
253	20241002	164600	325920310	17780	17780	17780	17780	0
254	20241002	164500	325920310	17780	17780	17780	17780	0
255	20241002	164400	325920310	17780	17780	17780	17780	0
256	20241002	164300	325920310	17780	17780	17780	17780	0
257	20241002	164200	325920310	17780	17780	17780	17780	0
258	20241002	164100	325920310	17780	17780	17780	17780	0
259	20241002	164000	325920310	17780	17780	17780	17780	0
260	20241002	163900	325920310	17780	17780	17780	17780	0
261	20241002	163800	325920310	17780	17780	17780	17780	0
262	20241002	163700	325920310	17780	17780	17780	17780	0
263	20241002	163600	325920310	17780	17780	17780	17780	0
264	20241002	163500	325920310	17780	17780	17780	17780	0
265	20241002	163400	325920310	17780	17780	17780	17780	0
266	20241002	163300	325920310	17780	17780	17780	17780	0
267	20241002	163200	325920310	17780	17780	17780	17780	0
268	20241002	163100	325920310	17780	17780	17780	17780	0
269	20241002	163000	325920310	17780	17780	17780	17780	0
270	20241002	162900	325920310	17780	17780	17780	17780	0
271	20241002	162800	325920310	17780	17780	17780	17780	0
272	20241002	162700	325920310	17780	17780	17780	17780	390
273	20241002	162600	325920310	17780	17780	17780	17780	0
274	20241002	162500	325920310	17780	17780	17780	17780	0
275	20241002	162400	325920310	17780	17780	17780	17780	0
276	20241002	162300	325920310	17780	17780	17780	17780	0
277	20241002	162200	325920310	17780	17780	17780	17780	0
278	20241002	162100	325920310	17780	17780	17780	17780	0
279	20241002	162000	325920310	17780	17780	17780	17780	0
280	20241002	161900	325920310	17780	17780	17780	17780	0
281	20241002	161800	325920310	17780	17780	17780	17780	0
282	20241002	161700	325920310	17780	17780	17780	17780	0
283	20241002	161600	325920310	17780	17780	17780	17780	0
284	20241002	161500	325920310	17780	17780	17780	17780	0
285	20241002	161400	325920310	17780	17780	17780	17780	0
286	20241002	161300	325920310	17780	17780	17780	17780	0
287	20241002	161200	325920310	17780	17780	17780	17780	0
288	20241002	161100	325920310	17780	17780	17780	17780	0
289	20241002	161000	325920310	17780	17780	17780	17780	0
290	20241002	160900	325920310	17780	17780	17780	17780	0
291	20241002	160800	325920310	17780	17780	17780	17780	0
292	20241002	160700	325920310	17780	17780	17780	17780	0
293	20241002	160600	325920310	17780	17780	17780	17780	0
294	20241002	160500	325920310	17780	17780	17780	17780	0
295	20241002	160400	325920310	17780	17780	17780	17780	0
296	20241002	160300	325920310	17780	17780	17780	17780	0
297	20241002	160200	325920310	17780	17780	17780	17780	0
298	20241002	160100	325920310	17780	17780	17780	17780	0
299	20241002	160000	325920310	17780	17780	17780	17780	0
300	20241002	155900	325920310	17780	17780	17780	17780	0
301	20241002	155800	325920310	17780	17780	17780	17780	0
302	20241002	155700	325920310	17780	17780	17780	17780	390
303	20241002	155600	325920310	17780	17780	17780	17780	0
304	20241002	155500	325920310	17780	17780	17780	17780	0
305	20241002	155400	325920310	17780	17780	17780	17780	0
306	20241002	155300	325920310	17780	17780	17780	17780	0
307	20241002	155200	325920310	17780	17780	17780	17780	0
308	20241002	155100	325920310	17780	17780	17780	17780	0
309	20241002	155000	325920310	17780	17780	17780	17780	0
310	20241002	154900	325920310	17780	17780	17780	17780	0
311	20241002	154800	325920310	17780	17780	17780	17780	0
312	20241002	154700	325920310	17780	17780	17780	17780	0
313	20241002	154600	325920310	17780	17780	17780	17780	0
314	20241002	154500	325920310	17780	17780	17780	17780	0
315	20241002	154400	325920310	17780	17780	17780	17780	0
316	20241002	154300	325920310	17780	17780	17780	17780	0
317	20241002	154200	325920310	17780	17780	17780	17780	0
318	20241002	154100	325920310	17780	17780	17780	17780	0
319	20241002	154000	325920310	17780	17780	17780	17780	0
320	20241002	153900	325920310	17780	17780	17780	17780	0
321	20241002	153800	325920310	17780	17780	17780	17780	0
322	20241002	153700	325920310	17780	17780	17780	17780	0
323	20241002	153600	325920310	17780	17780	17780	17780	0
324	20241002	153500	325920310	17780	17780	17780	17780	0
325	20241002	153400	325920310	17780	17780	17780	17780	0
326	20241002	153300	325920310	17780	17780	17780	17780	0
327	20241002	153200	325920310	17780	17780	17780	17780	0
328	20241002	153100	325920310	17780	17780	17780	17780	0
329	20241002	153000	325920310	17780	17780	17780	17780	390
330	20241002	152900	318986110	17770	17770	17770	17770	0
331	20241002	152800	318986110	17770	17770	17770	17770	0
332	20241002	152700	318986110	17770	17770	17770	17770	0
333	20241002	152600	318986110	17770	17770	17770	17770	0
334	20241002	152500	318986110	17770	17770	17770	17770	0
335	20241002	152400	318986110	17770	17770	17770	17770	0
336	20241002	152300	318986110	17770	17770	17770	17770	0
337	20241002	152200	318986110	17770	17770	17770	17770	0
338	20241002	152100	318986110	17770	17770	17770	17770	0
339	20241002	152000	318986110	17770	17770	17770	17770	0
340	20241002	151900	318986110	17770	17770	17780	17770	138
341	20241002	151800	316533770	17770	17770	17770	17770	10
342	20241002	151700	316356070	17770	17770	17770	17770	1
343	20241002	151600	316338300	17770	17760	17780	17760	139
344	20241002	151500	313868390	17770	17780	17780	17730	519
345	20241002	151400	304648770	17790	17790	17790	17790	0
346	20241002	151300	304648770	17790	17790	17790	17790	0
347	20241002	151200	304648770	17790	17790	17790	17790	0
348	20241002	151100	304648770	17790	17790	17790	17790	0
349	20241002	151000	304648770	17790	17790	17790	17790	0
350	20241002	150900	304648770	17790	17790	17790	17790	0
351	20241002	150800	304648770	17790	17790	17790	17790	3
352	20241002	150700	304595400	17700	17700	17700	17690	101
353	20241002	150600	302808510	17790	17790	17790	17790	8
354	20241002	150500	302666190	17770	17770	17770	17770	0
355	20241002	150400	302666190	17770	17690	17770	17690	88
356	20241002	150300	301103830	17760	17750	17760	17750	5
357	20241002	150200	301015050	17770	17770	17770	17770	0
358	20241002	150100	301015050	17770	17770	17770	17770	1
359	20241002	150000	300997280	17780	17780	17780	17780	1
360	20241002	145900	300979500	17660	17740	17740	17660	298
361	20241002	145800	295706970	17780	17790	17790	17780	8
362	20241002	145700	295564700	17790	17790	17790	17790	1
363	20241002	145600	295546910	17740	17740	17740	17740	68
364	20241002	145500	294340590	17740	17790	17790	17740	300
365	20241002	145400	289016770	17880	17810	17880	17810	13
366	20241002	145300	288785170	17810	17790	17810	17790	30
367	20241002	145200	288251190	17790	17790	17790	17790	0
368	20241002	145100	288251190	17790	17790	17790	17790	0
369	20241002	145000	288251190	17790	17810	17810	17790	95
370	20241002	144900	286560500	17810	17810	17810	17810	0
371	20241002	144800	286560500	17810	17810	17810	17810	1
372	20241002	144700	286542690	17800	17800	17800	17800	36
373	20241002	144600	285901890	17800	17800	17800	17800	0
374	20241002	144500	285901890	17800	17800	17800	17800	0
375	20241002	144400	285901890	17800	17800	17800	17800	9
376	20241002	144300	285741690	17790	17790	17790	17790	0
377	20241002	144200	285741690	17790	17790	17790	17790	0
378	20241002	144100	285741690	17790	17790	17790	17790	11
379	20241002	144000	285546000	17890	17810	17890	17800	404
380	20241002	143900	278351890	17810	17810	17810	17810	0
381	20241002	143800	278351890	17810	17820	17820	17810	150
382	20241002	143700	275680020	17830	17850	17850	17830	289
383	20241002	143600	270524950	17850	17850	17850	17850	0
384	20241002	143500	270524950	17850	17870	17870	17850	70
385	20241002	143400	269275300	17880	17880	17880	17880	1
386	20241002	143300	269257420	17900	17900	17900	17900	0
387	20241002	143200	269257420	17900	17900	17900	17900	61
388	20241002	143100	268165520	17920	17920	17920	17920	0
389	20241002	143000	268165520	17920	17890	17940	17890	137
390	20241002	142900	265711400	17890	17890	17890	17890	0
391	20241002	142800	265711400	17890	17890	17890	17890	35
392	20241002	142700	265085250	17900	17900	17900	17900	0
393	20241002	142600	265085250	17900	17890	17900	17890	26
394	20241002	142500	264620100	17880	17880	17880	17880	0
395	20241002	142400	264620100	17880	17880	17880	17880	20
396	20241002	142300	264262500	17880	17880	17880	17880	0
397	20241002	142200	264262500	17880	17880	17880	17880	9
398	20241002	142100	264101580	17880	17880	17880	17880	4
399	20241002	142000	264030060	17890	17890	17890	17890	11
400	20241002	141900	263833270	17890	17890	17890	17890	0
401	20241002	141800	263833270	17890	17890	17890	17890	14
402	20241002	141700	263582810	17890	17890	17890	17890	1
403	20241002	141600	263564920	17840	17840	17840	17840	0
404	20241002	141500	263564920	17840	17840	17840	17840	32
405	20241002	141400	262994040	17840	17840	17840	17840	0
406	20241002	141300	262994040	17840	17840	17840	17840	0
407	20241002	141200	262994040	17840	17840	17840	17840	2
408	20241002	141100	262958360	17900	17900	17900	17900	0
409	20241002	141000	262958360	17900	17900	17900	17900	5
410	20241002	140900	262868860	17900	17900	17900	17900	0
411	20241002	140800	262868860	17900	17900	17900	17900	0
412	20241002	140700	262868860	17900	17900	17900	17900	0
413	20241002	140600	262868860	17900	17900	17900	17900	0
414	20241002	140500	262868860	17900	17900	17900	17900	5
415	20241002	140400	262779360	17900	17900	17900	17900	0
416	20241002	140300	262779360	17900	17900	17900	17900	7
417	20241002	140200	262654060	17900	17900	17900	17900	0
418	20241002	140100	262654060	17900	17840	17900	17840	37
419	20241002	140000	261992180	17900	17900	17900	17900	5
420	20241002	135900	261902680	17900	17900	17900	17900	3
421	20241002	135800	261848980	17900	17900	17900	17900	0
422	20241002	135700	261848980	17900	17900	17900	17900	10
423	20241002	135600	261669980	17830	17830	17830	17830	0
424	20241002	135500	261669980	17830	17830	17830	17830	20
425	20241002	135400	261313380	17900	17900	17900	17900	3
426	20241002	135300	261259680	17900	17900	17900	17900	4
427	20241002	135200	261188080	17900	17900	17900	17900	0
428	20241002	135100	261188080	17900	17900	17900	17900	12
429	20241002	135000	260973280	17900	17900	17900	17900	5
430	20241002	134900	260883780	17900	17900	17900	17900	0
431	20241002	134800	260883780	17900	17900	17900	17900	0
432	20241002	134700	260883780	17900	17900	17900	17900	2
433	20241002	134600	260847980	17810	17810	17810	17810	12
434	20241002	134500	260634260	17900	17900	17900	17900	0
435	20241002	134400	260634260	17900	17900	17900	17900	0
436	20241002	134300	260634260	17900	17810	17900	17810	191
437	20241002	134200	257217610	17810	17810	17810	17810	0
438	20241002	134100	257217610	17810	17810	17810	17810	0
439	20241002	134000	257217610	17810	17850	17850	17810	80
440	20241002	133900	255791510	17840	17840	17840	17840	40
441	20241002	133800	255077910	17840	17870	17870	17840	42
442	20241002	133700	254328150	17870	17870	17910	17870	28
443	20241002	133600	253827710	17880	17900	17900	17880	8
444	20241002	133500	253684580	17910	17910	17910	17910	0
445	20241002	133400	253684580	17910	17920	17940	17910	454
446	20241002	133300	245547350	17980	17980	17980	17980	5
447	20241002	133200	245457450	17950	17920	17950	17920	33
448	20241002	133100	244865370	17950	17950	17950	17950	0
449	20241002	133000	244865370	17950	17950	17950	17950	0
450	20241002	132900	244865370	17950	17950	17950	17950	16
451	20241002	132800	244578170	17950	17950	17950	17950	0
452	20241002	132700	244578170	17950	17950	17950	17950	122
453	20241002	132600	242388270	17950	17950	17950	17950	14
454	20241002	132500	242136970	18000	18000	18000	18000	0
455	20241002	132400	242136970	18000	18000	18000	18000	1
456	20241002	132300	242118970	18020	18020	18020	18020	0
457	20241002	132200	242118970	18020	18040	18040	18020	88
458	20241002	132100	240532410	18050	18050	18050	18050	0
459	20241002	132000	240532410	18050	17980	18050	17960	45
460	20241002	131900	239723540	17980	17980	17980	17980	0
461	20241002	131800	239723540	17980	17980	17980	17980	0
462	20241002	131700	239723540	17980	17980	17980	17980	19
463	20241002	131600	239381920	18060	17960	18060	17960	5
464	20241002	131500	239291880	17980	17980	17980	17980	0
465	20241002	131400	239291880	17980	17980	17980	17980	10
466	20241002	131300	239112080	17980	17980	17980	17980	95
467	20241002	131200	237403980	18030	18030	18030	18030	48
468	20241002	131100	236538540	18080	18080	18080	18080	1
469	20241002	131000	236520460	18030	18030	18030	18030	0
470	20241002	130900	236520460	18030	18030	18030	18030	51
471	20241002	130800	235600930	18080	17980	18080	17980	119
472	20241002	130700	233453610	17980	17980	17980	17980	0
473	20241002	130600	233453610	17980	17980	17980	17980	0
474	20241002	130500	233453610	17980	17980	17980	17980	0
475	20241002	130400	233453610	17980	17980	17980	17980	0
476	20241002	130300	233453610	17980	17980	17980	17980	2
477	20241002	130200	233417650	17980	17980	17980	17980	5
478	20241002	130100	233327750	17980	17980	17980	17980	0
479	20241002	130000	233327750	17980	17980	17980	17980	5
480	20241002	125900	233237850	17980	17980	17980	17980	7
481	20241002	125800	233111990	17970	17950	17970	17920	267
482	20241002	125700	228324550	17970	17980	17980	17970	13
483	20241002	125600	228090830	17970	17970	17970	17970	0
484	20241002	125500	228090830	17970	17970	17970	17970	9
485	20241002	125400	227929100	17980	17980	17980	17980	10
486	20241002	125300	227749300	17990	17990	17990	17990	14
487	20241002	125200	227497440	18000	18000	18000	18000	0
488	20241002	125100	227497440	18000	18000	18000	18000	30
489	20241002	125000	226957440	18000	18000	18000	18000	0
490	20241002	124900	226957440	18000	18000	18000	18000	0
491	20241002	124800	226957440	18000	18010	18010	18000	26
492	20241002	124700	226489320	18140	18140	18140	18140	0
493	20241002	124600	226489320	18140	18140	18140	18140	0
494	20241002	124500	226489320	18140	18020	18140	18010	15
495	20241002	124400	226219030	18010	18010	18010	18010	0
496	20241002	124300	226219030	18010	18010	18010	18010	5
497	20241002	124200	226128980	18150	18150	18150	18150	0
498	20241002	124100	226128980	18150	18150	18150	18150	3
499	20241002	124000	226074530	18150	18150	18150	18150	0
500	20241002	123900	226074530	18150	18150	18150	18150	2
501	20241002	123800	226038230	18160	18160	18160	18160	16
502	20241002	123700	225747670	18130	17990	18130	17970	57
503	20241002	123600	224722890	18000	18000	18000	18000	22
504	20241002	123500	224326890	18000	18000	18000	18000	0
505	20241002	123400	224326890	18000	18000	18000	18000	8
506	20241002	123300	224182890	18000	18000	18000	18000	0
507	20241002	123200	224182890	18000	18010	18010	18000	60
508	20241002	123100	223102880	18030	18130	18200	18030	99
509	20241002	123000	221304350	18120	18010	18120	18010	799
510	20241002	122900	206865300	18010	18010	18010	18010	10
511	20241002	122800	206685200	17990	17990	17990	17990	57
512	20241002	122700	205659770	17990	17920	17990	17920	368
513	20241002	122600	199042840	17860	17860	17860	17860	33
514	20241002	122500	198453460	17920	17920	17920	17920	0
515	20241002	122400	198453460	17920	17920	17920	17920	1
516	20241002	122300	198435540	17880	17880	17880	17880	0
517	20241002	122200	198435540	17880	17880	17880	17880	111
518	20241002	122100	196450860	17870	17870	17870	17870	7
519	20241002	122000	196325770	17850	17850	17850	17850	100
520	20241002	121900	194540770	17850	17840	17850	17840	61
521	20241002	121800	193452200	17850	17850	17850	17850	94
522	20241002	121700	191774300	17870	17870	17870	17870	12
523	20241002	121600	191559860	17870	17870	17870	17870	0
524	20241002	121500	191559860	17870	17870	17870	17870	0
525	20241002	121400	191559860	17870	17870	17870	17870	0
526	20241002	121300	191559860	17870	17840	17870	17840	16
527	20241002	121200	191274360	17880	17860	17880	17840	542
528	20241002	121100	181604700	17870	17870	17870	17860	135
529	20241002	121000	179193350	17880	17890	17890	17880	36
530	20241002	120900	178549420	17900	17900	17900	17900	0
531	20241002	120800	178549420	17900	17900	17900	17900	0
532	20241002	120700	178549420	17900	17910	17910	17900	322
533	20241002	120600	172785470	17980	17980	17980	17980	0
534	20241002	120500	172785470	17980	17980	17980	17980	2
535	20241002	120400	172749510	17990	17990	17990	17990	0
536	20241002	120300	172749510	17990	17990	17990	17990	0
537	20241002	120200	172749510	17990	17990	17990	17990	0
538	20241002	120100	172749510	17990	17990	17990	17990	0
539	20241002	120000	172749510	17990	17990	17990	17990	0
540	20241002	115900	172749510	17990	17990	17990	17990	0
541	20241002	115800	172749510	17990	17990	17990	17990	0
542	20241002	115700	172749510	17990	17990	17990	17990	5
543	20241002	115600	172659560	17910	17910	17910	17910	18
544	20241002	115500	172337180	17910	17910	17910	17910	100
545	20241002	115400	170546180	17910	17910	17910	17910	0
546	20241002	115300	170546180	17910	17920	17920	17910	452
547	20241002	115200	162450110	17920	17920	17920	17920	0
548	20241002	115100	162450110	17920	17920	17920	17920	0
549	20241002	115000	162450110	17920	17930	17930	17920	30
550	20241002	114900	161912300	17930	17930	17930	17930	0
551	20241002	114800	161912300	17930	17930	17930	17930	2
552	20241002	114700	161876440	17920	17930	17930	17920	65
553	20241002	114600	160711160	17930	17930	17930	17930	0
554	20241002	114500	160711160	17930	17930	17930	17930	0
555	20241002	114400	160711160	17930	17930	17930	17930	36
556	20241002	114300	160065680	17930	17930	17930	17930	0
557	20241002	114200	160065680	17930	17930	17930	17930	0
558	20241002	114100	160065680	17930	17990	17990	17930	15
559	20241002	114000	159796670	17940	17940	17940	17940	1
560	20241002	113900	159778730	17990	17990	17990	17990	0
561	20241002	113800	159778730	17990	17990	17990	17990	0
562	20241002	113700	159778730	17990	17990	17990	17990	0
563	20241002	113600	159778730	17990	17990	17990	17990	0
564	20241002	113500	159778730	17990	17990	17990	17990	0
565	20241002	113400	159778730	17990	17990	17990	17990	0
566	20241002	113300	159778730	17990	17990	17990	17990	2
567	20241002	113200	159742750	18000	18010	18010	18000	3
568	20241002	113100	159688730	18010	18010	18010	18010	52
569	20241002	113000	158752210	18040	17970	18040	17970	22
570	20241002	112900	158356800	17970	17970	17970	17970	0
571	20241002	112800	158356800	17970	17970	17970	17970	0
572	20241002	112700	158356800	17970	17950	17970	17950	71
573	20241002	112600	157081600	17960	17960	17960	17960	1
574	20241002	112500	157063640	17940	17940	17940	17940	0
575	20241002	112400	157063640	17940	17940	17940	17940	16
576	20241002	112300	156776600	17960	17960	17960	17960	0
577	20241002	112200	156776600	17960	17960	17960	17960	0
578	20241002	112100	156776600	17960	17960	17960	17950	609
579	20241002	112000	145844540	17970	17970	17970	17970	0
580	20241002	111900	145844540	17970	17970	17970	17970	0
581	20241002	111800	145844540	17970	17970	17970	17970	104
582	20241002	111700	143975660	18000	18030	18030	18000	48
583	20241002	111600	143111630	18030	18030	18030	18030	2
584	20241002	111500	143075570	18030	18030	18030	18030	0
585	20241002	111400	143075570	18030	18030	18030	18030	0
586	20241002	111300	143075570	18030	18030	18030	18030	0
587	20241002	111200	143075570	18030	18030	18030	18030	0
588	20241002	111100	143075570	18030	18030	18030	18030	0
589	20241002	111000	143075570	18030	18030	18030	18030	0
590	20241002	110900	143075570	18030	18030	18030	18030	30
591	20241002	110800	142534670	18030	18030	18030	18030	0
592	20241002	110700	142534670	18030	18030	18030	18030	0
593	20241002	110600	142534670	18030	18030	18030	18030	1
594	20241002	110500	142516640	17900	17900	17900	17900	32
595	20241002	110400	141943840	18030	17890	18030	17880	131
596	20241002	110300	139597830	17890	17890	17890	17890	0
597	20241002	110200	139597830	17890	17890	17890	17890	0
598	20241002	110100	139597830	17890	17910	17910	17890	16
599	20241002	110000	139311540	17890	17890	17890	17890	40
600	20241002	105900	138595940	17890	17890	17890	17890	0
601	20241002	105800	138595940	17890	17890	17890	17890	1
602	20241002	105700	138578050	17890	17890	17890	17890	0
603	20241002	105600	138578050	17890	17890	17890	17890	4
604	20241002	105500	138506490	17890	17890	17890	17880	131
605	20241002	105400	136163950	17880	17880	17880	17880	0
606	20241002	105300	136163950	17880	17880	17880	17880	0
607	20241002	105200	136163950	17880	17880	17880	17880	14
608	20241002	105100	135913630	17880	17880	17880	17880	0
609	20241002	105000	135913630	17880	17880	17880	17880	0
610	20241002	104900	135913630	17880	17950	17950	17880	23
611	20241002	104800	135502320	17880	17880	17880	17880	0
612	20241002	104700	135502320	17880	17880	17880	17880	10
613	20241002	104600	135323520	17880	17880	17880	17880	8
614	20241002	104500	135180480	17950	17950	17950	17950	1
615	20241002	104400	135162530	17950	17950	17950	17950	10
616	20241002	104300	134983030	17950	17950	17950	17950	17
617	20241002	104200	134677880	17940	17940	17940	17940	3
618	20241002	104100	134624060	17880	17950	17950	17880	12
619	20241002	104000	134409430	18000	18000	18000	18000	0
620	20241002	103900	134409430	18000	18000	18000	18000	1
621	20241002	103800	134391430	18030	18030	18030	18030	0
622	20241002	103700	134391430	18030	18030	18030	18030	0
623	20241002	103600	134391430	18030	17890	18030	17890	19
624	20241002	103500	134051380	17890	18000	18000	17890	7
625	20241002	103400	133926040	18040	18040	18040	18040	0
626	20241002	103300	133926040	18040	18040	18040	18040	0
627	20241002	103200	133926040	18040	18040	18040	18040	1
628	20241002	103100	133908000	18010	18000	18010	18000	4
629	20241002	103000	133835980	18000	17980	18000	17980	2
630	20241002	102900	133800000	17950	17850	17950	17770	41
631	20241002	102800	133068500	17770	17780	17850	17770	498
632	20241002	102700	124216700	17850	17840	17850	17740	290
633	20241002	102600	119066500	17770	17770	17850	17740	174
634	20241002	102500	115977710	17880	17770	17880	17760	223
635	20241002	102400	112015470	17770	17930	17940	17770	152
636	20241002	102300	109311260	17800	17800	17800	17800	178
637	20241002	102200	106142860	17790	17950	17950	17790	151
638	20241002	102100	103456070	17950	17820	17950	17820	151
639	20241002	102000	100765120	17950	17970	18080	17760	307
640	20241002	101900	95280230	18080	18080	18080	18080	0
641	20241002	101800	95280230	18080	18060	18080	18060	5
642	20241002	101700	95189870	18080	18080	18080	18080	1
643	20241002	101600	95171790	18100	18100	18100	18100	0
644	20241002	101500	95171790	18100	18100	18100	18100	0
645	20241002	101400	95171790	18100	18060	18100	18060	21
646	20241002	101300	94792290	18060	18060	18060	18060	4
647	20241002	101200	94720050	18060	17910	18060	17910	20
648	20241002	101100	94361700	18070	18070	18070	18070	0
649	20241002	101000	94361700	18070	18070	18070	18070	0
650	20241002	100900	94361700	18070	18070	18070	18070	0
651	20241002	100800	94361700	18070	18070	18070	18070	0
652	20241002	100700	94361700	18070	18070	18070	18070	0
653	20241002	100600	94361700	18070	18070	18070	18070	0
654	20241002	100500	94361700	18070	17910	18070	17910	3
655	20241002	100400	94307810	18070	17990	18070	17910	30
656	20241002	100300	93767890	17990	18000	18000	17990	7
657	20241002	100200	93641920	18000	17860	18000	17860	16
658	20241002	100100	93355510	17860	17750	17860	17750	452
659	20241002	100000	85309810	17780	17750	17780	17750	1230
660	20241002	095900	63457810	17750	17750	17750	17750	0
661	20241002	095800	63457810	17750	17750	17750	17750	0
662	20241002	095700	63457810	17750	17750	17750	17750	0
663	20241002	095600	63457810	17750	17750	17750	17750	0
664	20241002	095500	63457810	17750	17750	17750	17750	6
665	20241002	095400	63351310	17740	17750	17750	17740	28
666	20241002	095300	62854580	17750	17740	17750	17740	98
667	20241002	095200	61115550	17740	17730	17740	17730	100
668	20241002	095100	59342120	17710	17710	17710	17710	4
669	20241002	095000	59271280	17730	17730	17730	17730	0
670	20241002	094900	59271280	17730	17730	17730	17730	0
671	20241002	094800	59271280	17730	17730	17730	17730	10
672	20241002	094700	59093980	17720	17720	17720	17720	75
673	20241002	094600	57764980	17730	17730	17730	17710	41
674	20241002	094500	57038750	17730	17730	17730	17730	2
675	20241002	094400	57003290	17720	17710	17720	17710	540
676	20241002	094300	47439880	17680	17680	17680	17680	0
677	20241002	094200	47439880	17680	17680	17680	17680	116
678	20241002	094100	45389000	17680	17680	17680	17680	0
679	20241002	094000	45389000	17680	17680	17680	17680	0
680	20241002	093900	45389000	17680	17690	17690	17680	2
681	20241002	093800	45353630	17730	17730	17730	17730	0
682	20241002	093700	45353630	17730	17730	17730	17730	1
683	20241002	093600	45335900	17720	17720	17720	17720	0
684	20241002	093500	45335900	17720	17690	17720	17690	150
685	20241002	093400	42681650	17690	17690	17690	17690	2
686	20241002	093300	42646270	17620	17660	17660	17620	334
687	20241002	093200	36757660	17650	17650	17650	17650	0
688	20241002	093100	36757660	17650	17650	17650	17650	0
689	20241002	093000	36757660	17650	17650	17650	17650	0
690	20241002	092900	36757660	17650	17650	17650	17650	0
691	20241002	092800	36757660	17650	17670	17670	17650	237
692	20241002	092700	32573350	17670	17670	17670	17670	15
693	20241002	092600	32308300	17790	17790	17790	17790	1
694	20241002	092500	32290510	17780	17780	17780	17780	46
695	20241002	092400	31472630	17800	17800	17800	17800	1
696	20241002	092300	31454830	17790	17790	17790	17790	0
697	20241002	092200	31454830	17790	17790	17790	17790	50
698	20241002	092100	30565330	17800	17800	17800	17660	229
699	20241002	092000	26519330	17670	17800	17800	17670	2
700	20241002	091900	26483860	17800	17800	17800	17800	1
701	20241002	091800	26466060	17750	17700	17750	17670	122
702	20241002	091700	24306640	17800	17800	17800	17800	0
703	20241002	091600	24306640	17800	17800	17800	17800	1
704	20241002	091500	24288840	17800	17800	17800	17800	56
705	20241002	091400	23292040	17800	17800	17800	17800	11
706	20241002	091300	23096240	17800	17800	17800	17800	0
707	20241002	091200	23096240	17800	17800	17800	17800	20
708	20241002	091100	22740240	17800	17770	17800	17740	58
709	20241002	091000	21709070	17740	17730	17740	17580	104
710	20241002	090900	19877940	17880	17800	17890	17740	60
711	20241002	090800	18806080	17780	17770	17780	17770	22
712	20241002	090700	18415130	17770	17750	17770	17750	14
713	20241002	090600	18166490	17750	17620	17750	17620	6
714	20241002	090500	18060130	17750	17750	17750	17750	0
715	20241002	090400	18060130	17750	17760	17760	17560	52
716	20241002	090300	17146480	17740	17550	17740	17540	220
717	20241002	090200	13278180	17550	17700	17700	17550	515
718	20241002	090100	4227520	17700	17720	17770	17700	28
719	20241002	090000	3731440	17770	17770	17770	17750	210