KissMeData/272110/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212000	148388210	16930	16930	16930	16930	182
3	20241007	211900	148388210	16930	16930	16930	16930	0
4	20241007	211800	148388210	16930	16930	16930	16930	0
5	20241007	211700	148388210	16930	16930	16930	16930	0
6	20241007	211600	148388210	16930	16930	16930	16930	0
7	20241007	211500	148388210	16930	16930	16930	16930	0
8	20241007	211400	148388210	16930	16930	16930	16930	0
9	20241007	211300	148388210	16930	16930	16930	16930	0
10	20241007	211200	148388210	16930	16930	16930	16930	0
11	20241007	211100	148388210	16930	16930	16930	16930	0
12	20241007	211000	148388210	16930	16930	16930	16930	0
13	20241007	210900	148388210	16930	16930	16930	16930	0
14	20241007	210800	148388210	16930	16930	16930	16930	0
15	20241007	210700	148388210	16930	16930	16930	16930	0
16	20241007	210600	148388210	16930	16930	16930	16930	0
17	20241007	210500	148388210	16930	16930	16930	16930	0
18	20241007	210400	148388210	16930	16930	16930	16930	0
19	20241007	210300	148388210	16930	16930	16930	16930	0
20	20241007	210200	148388210	16930	16930	16930	16930	0
21	20241007	210100	148388210	16930	16930	16930	16930	0
22	20241007	210000	148388210	16930	16930	16930	16930	0
23	20241007	205900	148388210	16930	16930	16930	16930	0
24	20241007	205800	148388210	16930	16930	16930	16930	0
25	20241007	205700	148388210	16930	16930	16930	16930	0
26	20241007	205600	148388210	16930	16930	16930	16930	0
27	20241007	205500	148388210	16930	16930	16930	16930	0
28	20241007	205400	148388210	16930	16930	16930	16930	0
29	20241007	205300	148388210	16930	16930	16930	16930	0
30	20241007	205200	148388210	16930	16930	16930	16930	0
31	20241007	205100	148388210	16930	16930	16930	16930	0
32	20241007	205000	148388210	16930	16930	16930	16930	182
33	20241007	204900	148388210	16930	16930	16930	16930	0
34	20241007	204800	148388210	16930	16930	16930	16930	0
35	20241007	204700	148388210	16930	16930	16930	16930	0
36	20241007	204600	148388210	16930	16930	16930	16930	0
37	20241007	204500	148388210	16930	16930	16930	16930	0
38	20241007	204400	148388210	16930	16930	16930	16930	0
39	20241007	204300	148388210	16930	16930	16930	16930	0
40	20241007	204200	148388210	16930	16930	16930	16930	0
41	20241007	204100	148388210	16930	16930	16930	16930	0
42	20241007	204000	148388210	16930	16930	16930	16930	0
43	20241007	203900	148388210	16930	16930	16930	16930	0
44	20241007	203800	148388210	16930	16930	16930	16930	0
45	20241007	203700	148388210	16930	16930	16930	16930	0
46	20241007	203600	148388210	16930	16930	16930	16930	0
47	20241007	203500	148388210	16930	16930	16930	16930	0
48	20241007	203400	148388210	16930	16930	16930	16930	0
49	20241007	203300	148388210	16930	16930	16930	16930	0
50	20241007	203200	148388210	16930	16930	16930	16930	0
51	20241007	203100	148388210	16930	16930	16930	16930	0
52	20241007	203000	148388210	16930	16930	16930	16930	0
53	20241007	202900	148388210	16930	16930	16930	16930	0
54	20241007	202800	148388210	16930	16930	16930	16930	0
55	20241007	202700	148388210	16930	16930	16930	16930	0
56	20241007	202600	148388210	16930	16930	16930	16930	0
57	20241007	202500	148388210	16930	16930	16930	16930	0
58	20241007	202400	148388210	16930	16930	16930	16930	0
59	20241007	202300	148388210	16930	16930	16930	16930	0
60	20241007	202200	148388210	16930	16930	16930	16930	0
61	20241007	202100	148388210	16930	16930	16930	16930	0
62	20241007	202000	148388210	16930	16930	16930	16930	182
63	20241007	201900	148388210	16930	16930	16930	16930	0
64	20241007	201800	148388210	16930	16930	16930	16930	0
65	20241007	201700	148388210	16930	16930	16930	16930	0
66	20241007	201600	148388210	16930	16930	16930	16930	0
67	20241007	201500	148388210	16930	16930	16930	16930	0
68	20241007	201400	148388210	16930	16930	16930	16930	0
69	20241007	201300	148388210	16930	16930	16930	16930	0
70	20241007	201200	148388210	16930	16930	16930	16930	0
71	20241007	201100	148388210	16930	16930	16930	16930	0
72	20241007	201000	148388210	16930	16930	16930	16930	0
73	20241007	200900	148388210	16930	16930	16930	16930	0
74	20241007	200800	148388210	16930	16930	16930	16930	0
75	20241007	200700	148388210	16930	16930	16930	16930	0
76	20241007	200600	148388210	16930	16930	16930	16930	0
77	20241007	200500	148388210	16930	16930	16930	16930	0
78	20241007	200400	148388210	16930	16930	16930	16930	0
79	20241007	200300	148388210	16930	16930	16930	16930	0
80	20241007	200200	148388210	16930	16930	16930	16930	0
81	20241007	200100	148388210	16930	16930	16930	16930	0
82	20241007	200000	148388210	16930	16930	16930	16930	0
83	20241007	195900	148388210	16930	16930	16930	16930	0
84	20241007	195800	148388210	16930	16930	16930	16930	0
85	20241007	195700	148388210	16930	16930	16930	16930	0
86	20241007	195600	148388210	16930	16930	16930	16930	0
87	20241007	195500	148388210	16930	16930	16930	16930	0
88	20241007	195400	148388210	16930	16930	16930	16930	0
89	20241007	195300	148388210	16930	16930	16930	16930	0
90	20241007	195200	148388210	16930	16930	16930	16930	0
91	20241007	195100	148388210	16930	16930	16930	16930	0
92	20241007	195000	148388210	16930	16930	16930	16930	182
93	20241007	194900	148388210	16930	16930	16930	16930	0
94	20241007	194800	148388210	16930	16930	16930	16930	0
95	20241007	194700	148388210	16930	16930	16930	16930	0
96	20241007	194600	148388210	16930	16930	16930	16930	0
97	20241007	194500	148388210	16930	16930	16930	16930	0
98	20241007	194400	148388210	16930	16930	16930	16930	0
99	20241007	194300	148388210	16930	16930	16930	16930	0
100	20241007	194200	148388210	16930	16930	16930	16930	0
101	20241007	194100	148388210	16930	16930	16930	16930	0
102	20241007	194000	148388210	16930	16930	16930	16930	0
103	20241007	193900	148388210	16930	16930	16930	16930	0
104	20241007	193800	148388210	16930	16930	16930	16930	0
105	20241007	193700	148388210	16930	16930	16930	16930	0
106	20241007	193600	148388210	16930	16930	16930	16930	0
107	20241007	193500	148388210	16930	16930	16930	16930	0
108	20241007	193400	148388210	16930	16930	16930	16930	0
109	20241007	193300	148388210	16930	16930	16930	16930	0
110	20241007	193200	148388210	16930	16930	16930	16930	0
111	20241007	193100	148388210	16930	16930	16930	16930	0
112	20241007	193000	148388210	16930	16930	16930	16930	0
113	20241007	192900	148388210	16930	16930	16930	16930	0
114	20241007	192800	148388210	16930	16930	16930	16930	0
115	20241007	192700	148388210	16930	16930	16930	16930	0
116	20241007	192600	148388210	16930	16930	16930	16930	0
117	20241007	192500	148388210	16930	16930	16930	16930	0
118	20241007	192400	148388210	16930	16930	16930	16930	0
119	20241007	192300	148388210	16930	16930	16930	16930	0
120	20241007	192200	148388210	16930	16930	16930	16930	0
121	20241007	192100	148388210	16930	16930	16930	16930	0
122	20241007	192000	148388210	16930	16930	16930	16930	182
123	20241007	191900	148388210	16930	16930	16930	16930	0
124	20241007	191800	148388210	16930	16930	16930	16930	0
125	20241007	191700	148388210	16930	16930	16930	16930	0
126	20241007	191600	148388210	16930	16930	16930	16930	0
127	20241007	191500	148388210	16930	16930	16930	16930	0
128	20241007	191400	148388210	16930	16930	16930	16930	0
129	20241007	191300	148388210	16930	16930	16930	16930	0
130	20241007	191200	148388210	16930	16930	16930	16930	0
131	20241007	191100	148388210	16930	16930	16930	16930	0
132	20241007	191000	148388210	16930	16930	16930	16930	0
133	20241007	190900	148388210	16930	16930	16930	16930	0
134	20241007	190800	148388210	16930	16930	16930	16930	0
135	20241007	190700	148388210	16930	16930	16930	16930	0
136	20241007	190600	148388210	16930	16930	16930	16930	0
137	20241007	190500	148388210	16930	16930	16930	16930	0
138	20241007	190400	148388210	16930	16930	16930	16930	0
139	20241007	190300	148388210	16930	16930	16930	16930	0
140	20241007	190200	148388210	16930	16930	16930	16930	0
141	20241007	190100	148388210	16930	16930	16930	16930	0
142	20241007	190000	148388210	16930	16930	16930	16930	0
143	20241007	185900	148388210	16930	16930	16930	16930	0
144	20241007	185800	148388210	16930	16930	16930	16930	0
145	20241007	185700	148388210	16930	16930	16930	16930	0
146	20241007	185600	148388210	16930	16930	16930	16930	0
147	20241007	185500	148388210	16930	16930	16930	16930	0
148	20241007	185400	148388210	16930	16930	16930	16930	0
149	20241007	185300	148388210	16930	16930	16930	16930	0
150	20241007	185200	148388210	16930	16930	16930	16930	0
151	20241007	185100	148388210	16930	16930	16930	16930	0
152	20241007	185000	148388210	16930	16930	16930	16930	182
153	20241007	184900	148388210	16930	16930	16930	16930	0
154	20241007	184800	148388210	16930	16930	16930	16930	0
155	20241007	184700	148388210	16930	16930	16930	16930	0
156	20241007	184600	148388210	16930	16930	16930	16930	0
157	20241007	184500	148388210	16930	16930	16930	16930	0
158	20241007	184400	148388210	16930	16930	16930	16930	0
159	20241007	184300	148388210	16930	16930	16930	16930	0
160	20241007	184200	148388210	16930	16930	16930	16930	0
161	20241007	184100	148388210	16930	16930	16930	16930	0
162	20241007	184000	148388210	16930	16930	16930	16930	0
163	20241007	183900	148388210	16930	16930	16930	16930	0
164	20241007	183800	148388210	16930	16930	16930	16930	0
165	20241007	183700	148388210	16930	16930	16930	16930	0
166	20241007	183600	148388210	16930	16930	16930	16930	0
167	20241007	183500	148388210	16930	16930	16930	16930	0
168	20241007	183400	148388210	16930	16930	16930	16930	0
169	20241007	183300	148388210	16930	16930	16930	16930	0
170	20241007	183200	148388210	16930	16930	16930	16930	0
171	20241007	183100	148388210	16930	16930	16930	16930	0
172	20241007	183000	148388210	16930	16930	16930	16930	0
173	20241007	182900	148388210	16930	16930	16930	16930	0
174	20241007	182800	148388210	16930	16930	16930	16930	0
175	20241007	182700	148388210	16930	16930	16930	16930	0
176	20241007	182600	148388210	16930	16930	16930	16930	0
177	20241007	182500	148388210	16930	16930	16930	16930	0
178	20241007	182400	148388210	16930	16930	16930	16930	0
179	20241007	182300	148388210	16930	16930	16930	16930	0
180	20241007	182200	148388210	16930	16930	16930	16930	0
181	20241007	182100	148388210	16930	16930	16930	16930	0
182	20241007	182000	148388210	16930	16930	16930	16930	182
183	20241007	181900	148388210	16930	16930	16930	16930	0
184	20241007	181800	148388210	16930	16930	16930	16930	0
185	20241007	181700	148388210	16930	16930	16930	16930	0
186	20241007	181600	148388210	16930	16930	16930	16930	0
187	20241007	181500	148388210	16930	16930	16930	16930	0
188	20241007	181400	148388210	16930	16930	16930	16930	0
189	20241007	181300	148388210	16930	16930	16930	16930	0
190	20241007	181200	148388210	16930	16930	16930	16930	0
191	20241007	181100	148388210	16930	16930	16930	16930	0
192	20241007	181000	148388210	16930	16930	16930	16930	0
193	20241007	180900	148388210	16930	16930	16930	16930	0
194	20241007	180800	148388210	16930	16930	16930	16930	0
195	20241007	180700	148388210	16930	16930	16930	16930	0
196	20241007	180600	148388210	16930	16930	16930	16930	0
197	20241007	180500	148388210	16930	16930	16930	16930	0
198	20241007	180400	148388210	16930	16930	16930	16930	0
199	20241007	180300	148388210	16930	16930	16930	16930	0
200	20241007	180200	148388210	16930	16930	16930	16930	0
201	20241007	180100	148388210	16930	16930	16930	16930	0
202	20241007	180000	148388210	16930	16930	16930	16930	0
203	20241007	175900	148388210	16930	16930	16930	16930	0
204	20241007	175800	148388210	16930	16930	16930	16930	0
205	20241007	175700	148388210	16930	16930	16930	16930	0
206	20241007	175600	148388210	16930	16930	16930	16930	0
207	20241007	175500	148388210	16930	16930	16930	16930	0
208	20241007	175400	148388210	16930	16930	16930	16930	0
209	20241007	175300	148388210	16930	16930	16930	16930	0
210	20241007	175200	148388210	16930	16930	16930	16930	0
211	20241007	175100	148388210	16930	16930	16930	16930	0
212	20241007	175000	148388210	16930	16930	16930	16930	182
213	20241007	174900	148388210	16930	16930	16930	16930	0
214	20241007	174800	148388210	16930	16930	16930	16930	0
215	20241007	174700	148388210	16930	16930	16930	16930	0
216	20241007	174600	148388210	16930	16930	16930	16930	0
217	20241007	174500	148388210	16930	16930	16930	16930	0
218	20241007	174400	148388210	16930	16930	16930	16930	0
219	20241007	174300	148388210	16930	16930	16930	16930	0
220	20241007	174200	148388210	16930	16930	16930	16930	0
221	20241007	174100	148388210	16930	16930	16930	16930	0
222	20241007	174000	148388210	16930	16930	16930	16930	0
223	20241007	173900	148388210	16930	16930	16930	16930	0
224	20241007	173800	148388210	16930	16930	16930	16930	0
225	20241007	173700	148388210	16930	16930	16930	16930	0
226	20241007	173600	148388210	16930	16930	16930	16930	0
227	20241007	173500	148388210	16930	16930	16930	16930	0
228	20241007	173400	148388210	16930	16930	16930	16930	0
229	20241007	173300	148388210	16930	16930	16930	16930	0
230	20241007	173200	148388210	16930	16930	16930	16930	0
231	20241007	173100	148388210	16930	16930	16930	16930	0
232	20241007	173000	148388210	16930	16930	16930	16930	0
233	20241007	172900	148388210	16930	16930	16930	16930	0
234	20241007	172800	148388210	16930	16930	16930	16930	0
235	20241007	172700	148388210	16930	16930	16930	16930	0
236	20241007	172600	148388210	16930	16930	16930	16930	0
237	20241007	172500	148388210	16930	16930	16930	16930	0
238	20241007	172400	148388210	16930	16930	16930	16930	0
239	20241007	172300	148388210	16930	16930	16930	16930	0
240	20241007	172200	148388210	16930	16930	16930	16930	0
241	20241007	172100	148388210	16930	16930	16930	16930	0
242	20241007	172000	148388210	16930	16930	16930	16930	182
243	20241007	171900	148388210	16930	16930	16930	16930	0
244	20241007	171800	148388210	16930	16930	16930	16930	0
245	20241007	171700	148388210	16930	16930	16930	16930	0
246	20241007	171600	148388210	16930	16930	16930	16930	0
247	20241007	171500	148388210	16930	16930	16930	16930	0
248	20241007	171400	148388210	16930	16930	16930	16930	0
249	20241007	171300	148388210	16930	16930	16930	16930	0
250	20241007	171200	148388210	16930	16930	16930	16930	0
251	20241007	171100	148388210	16930	16930	16930	16930	0
252	20241007	171000	148388210	16930	16930	16930	16930	0
253	20241007	170900	148388210	16930	16930	16930	16930	0
254	20241007	170800	148388210	16930	16930	16930	16930	0
255	20241007	170700	148388210	16930	16930	16930	16930	0
256	20241007	170600	148388210	16930	16930	16930	16930	0
257	20241007	170500	148388210	16930	16930	16930	16930	0
258	20241007	170400	148388210	16930	16930	16930	16930	0
259	20241007	170300	148388210	16930	16930	16930	16930	0
260	20241007	170200	148388210	16930	16930	16930	16930	0
261	20241007	170100	148388210	16930	16930	16930	16930	0
262	20241007	170000	148388210	16930	16930	16930	16930	0
263	20241007	165900	148388210	16930	16930	16930	16930	0
264	20241007	165800	148388210	16930	16930	16930	16930	0
265	20241007	165700	148388210	16930	16930	16930	16930	0
266	20241007	165600	148388210	16930	16930	16930	16930	0
267	20241007	165500	148388210	16930	16930	16930	16930	0
268	20241007	165400	148388210	16930	16930	16930	16930	0
269	20241007	165300	148388210	16930	16930	16930	16930	0
270	20241007	165200	148388210	16930	16930	16930	16930	0
271	20241007	165100	148388210	16930	16930	16930	16930	0
272	20241007	165000	148388210	16930	16930	16930	16930	182
273	20241007	164900	148388210	16930	16930	16930	16930	0
274	20241007	164800	148388210	16930	16930	16930	16930	0
275	20241007	164700	148388210	16930	16930	16930	16930	0
276	20241007	164600	148388210	16930	16930	16930	16930	0
277	20241007	164500	148388210	16930	16930	16930	16930	0
278	20241007	164400	148388210	16930	16930	16930	16930	0
279	20241007	164300	148388210	16930	16930	16930	16930	0
280	20241007	164200	148388210	16930	16930	16930	16930	0
281	20241007	164100	148388210	16930	16930	16930	16930	0
282	20241007	164000	148388210	16930	16930	16930	16930	0
283	20241007	163900	148388210	16930	16930	16930	16930	0
284	20241007	163800	148388210	16930	16930	16930	16930	0
285	20241007	163700	148388210	16930	16930	16930	16930	0
286	20241007	163600	148388210	16930	16930	16930	16930	0
287	20241007	163500	148388210	16930	16930	16930	16930	0
288	20241007	163400	148388210	16930	16930	16930	16930	0
289	20241007	163300	148388210	16930	16930	16930	16930	0
290	20241007	163200	148388210	16930	16930	16930	16930	0
291	20241007	163100	148388210	16930	16930	16930	16930	0
292	20241007	163000	148388210	16930	16930	16930	16930	0
293	20241007	162900	148388210	16930	16930	16930	16930	0
294	20241007	162800	148388210	16930	16930	16930	16930	0
295	20241007	162700	148388210	16930	16930	16930	16930	0
296	20241007	162600	148388210	16930	16930	16930	16930	0
297	20241007	162500	148388210	16930	16930	16930	16930	0
298	20241007	162400	148388210	16930	16930	16930	16930	0
299	20241007	162300	148388210	16930	16930	16930	16930	0
300	20241007	162200	148388210	16930	16930	16930	16930	0
301	20241007	162100	148388210	16930	16930	16930	16930	0
302	20241007	162000	148388210	16930	16930	16930	16930	182
303	20241007	161900	148388210	16930	16930	16930	16930	0
304	20241007	161800	148388210	16930	16930	16930	16930	0
305	20241007	161700	148388210	16930	16930	16930	16930	0
306	20241007	161600	148388210	16930	16930	16930	16930	0
307	20241007	161500	148388210	16930	16930	16930	16930	0
308	20241007	161400	148388210	16930	16930	16930	16930	0
309	20241007	161300	148388210	16930	16930	16930	16930	0
310	20241007	161200	148388210	16930	16930	16930	16930	0
311	20241007	161100	148388210	16930	16930	16930	16930	0
312	20241007	161000	148388210	16930	16930	16930	16930	0
313	20241007	160900	148388210	16930	16930	16930	16930	0
314	20241007	160800	148388210	16930	16930	16930	16930	0
315	20241007	160700	148388210	16930	16930	16930	16930	0
316	20241007	160600	148388210	16930	16930	16930	16930	0
317	20241007	160500	148388210	16930	16930	16930	16930	0
318	20241007	160400	148388210	16930	16930	16930	16930	0
319	20241007	160300	148388210	16930	16930	16930	16930	0
320	20241007	160200	148388210	16930	16930	16930	16930	0
321	20241007	160100	148388210	16930	16930	16930	16930	0
322	20241007	160000	148388210	16930	16930	16930	16930	0
323	20241007	155900	148388210	16930	16930	16930	16930	0
324	20241007	155800	148388210	16930	16930	16930	16930	0
325	20241007	155700	148388210	16930	16930	16930	16930	0
326	20241007	155600	148388210	16930	16930	16930	16930	0
327	20241007	155500	148388210	16930	16930	16930	16930	0
328	20241007	155400	148388210	16930	16930	16930	16930	0
329	20241007	155300	148388210	16930	16930	16930	16930	0
330	20241007	155200	148388210	16930	16930	16930	16930	0
331	20241007	155100	148388210	16930	16930	16930	16930	0
332	20241007	155000	148388210	16930	16930	16930	16930	182
333	20241007	154900	148388210	16930	16930	16930	16930	0
334	20241007	154800	148388210	16930	16930	16930	16930	0
335	20241007	154700	148388210	16930	16930	16930	16930	0
336	20241007	154600	148388210	16930	16930	16930	16930	0
337	20241007	154500	148388210	16930	16930	16930	16930	0
338	20241007	154400	148388210	16930	16930	16930	16930	0
339	20241007	154300	148388210	16930	16930	16930	16930	0
340	20241007	154200	148388210	16930	16930	16930	16930	0
341	20241007	154100	148388210	16930	16930	16930	16930	0
342	20241007	154000	148388210	16930	16930	16930	16930	0
343	20241007	153900	148388210	16930	16930	16930	16930	0
344	20241007	153800	148388210	16930	16930	16930	16930	0
345	20241007	153700	148388210	16930	16930	16930	16930	0
346	20241007	153600	148388210	16930	16930	16930	16930	0
347	20241007	153500	148388210	16930	16930	16930	16930	0
348	20241007	153400	148388210	16930	16930	16930	16930	0
349	20241007	153300	148388210	16930	16930	16930	16930	0
350	20241007	153200	148388210	16930	16930	16930	16930	0
351	20241007	153100	148388210	16930	16930	16930	16930	0
352	20241007	153000	148388210	16930	16930	16930	16930	182
353	20241007	152900	145306950	16860	16860	16860	16860	0
354	20241007	152800	145306950	16860	16860	16860	16860	0
355	20241007	152700	145306950	16860	16860	16860	16860	0
356	20241007	152600	145306950	16860	16860	16860	16860	0
357	20241007	152500	145306950	16860	16860	16860	16860	0
358	20241007	152400	145306950	16860	16860	16860	16860	0
359	20241007	152300	145306950	16860	16860	16860	16860	0
360	20241007	152200	145306950	16860	16860	16860	16860	0
361	20241007	152100	145306950	16860	16860	16860	16860	0
362	20241007	152000	145306950	16860	16860	16860	16860	0
363	20241007	151900	145306950	16860	16860	16920	16860	16
364	20241007	151800	145037130	16920	16920	16920	16920	0
365	20241007	151700	145037130	16920	16920	16920	16920	14
366	20241007	151600	144800250	16930	16930	16930	16930	0
367	20241007	151500	144800250	16930	16930	16930	16930	1
368	20241007	151400	144783320	16930	16930	16930	16930	1
369	20241007	151300	144766390	16920	16920	16920	16920	0
370	20241007	151200	144766390	16920	16920	16920	16920	0
371	20241007	151100	144766390	16920	16920	16920	16920	47
372	20241007	151000	143971150	16920	16860	16920	16860	3
373	20241007	150900	143920510	16920	16920	16920	16920	1
374	20241007	150800	143903590	16920	16920	16920	16920	0
375	20241007	150700	143903590	16920	16920	16920	16920	0
376	20241007	150600	143903590	16920	16920	16920	16920	2
377	20241007	150500	143869750	16920	16920	16920	16920	0
378	20241007	150400	143869750	16920	16920	16920	16920	2
379	20241007	150300	143835910	16870	16870	16870	16870	0
380	20241007	150200	143835910	16870	16870	16870	16870	22
381	20241007	150100	143464770	16870	16870	16870	16870	5
382	20241007	150000	143380420	16860	16860	16860	16860	1
383	20241007	145900	143363560	16870	16870	16870	16870	3
384	20241007	145800	143312950	16860	16860	16860	16860	4
385	20241007	145700	143245510	16870	16870	16870	16870	0
386	20241007	145600	143245510	16870	16870	16870	16870	1
387	20241007	145500	143228640	16870	16870	16870	16870	0
388	20241007	145400	143228640	16870	16870	16870	16870	2
389	20241007	145300	143194900	16870	16870	16870	16870	45
390	20241007	145200	142435750	16870	16920	16930	16870	727
391	20241007	145100	130130230	16920	16920	16920	16920	2
392	20241007	145000	130096390	16910	16920	16920	16910	16
393	20241007	144900	129825680	16920	16920	16920	16920	2
394	20241007	144800	129791840	16910	16910	16910	16910	1
395	20241007	144700	129774930	16920	16920	16920	16920	0
396	20241007	144600	129774930	16920	16920	16920	16920	1
397	20241007	144500	129758010	16920	16920	16920	16920	0
398	20241007	144400	129758010	16920	16920	16920	16920	2
399	20241007	144300	129724170	16920	16920	16920	16920	0
400	20241007	144200	129724170	16920	16920	16920	16920	0
401	20241007	144100	129724170	16920	16920	16920	16920	2
402	20241007	144000	129690330	16910	16910	16910	16910	1
403	20241007	143900	129673420	16930	16930	16930	16930	2
404	20241007	143800	129639560	16930	16920	16930	16920	10
405	20241007	143700	129470350	16930	16930	16930	16930	0
406	20241007	143600	129470350	16930	16930	16930	16930	1
407	20241007	143500	129453420	16930	16930	16930	16930	0
408	20241007	143400	129453420	16930	16930	16930	16930	2
409	20241007	143300	129419560	16910	16910	16910	16910	11
410	20241007	143200	129233550	16930	16930	16930	16930	1
411	20241007	143100	129216620	16910	16930	16930	16910	26
412	20241007	143000	128776910	16930	16930	16930	16930	70
413	20241007	142900	127591810	16930	16930	16930	16930	2
414	20241007	142800	127557950	16930	16930	16930	16930	10
415	20241007	142700	127388650	16930	16930	16930	16930	0
416	20241007	142600	127388650	16930	16930	16930	16930	2
417	20241007	142500	127354790	16930	16930	16930	16930	0
418	20241007	142400	127354790	16930	16930	16930	16930	0
419	20241007	142300	127354790	16930	16930	16930	16930	1
420	20241007	142200	127337860	16930	16920	16930	16920	8
421	20241007	142100	127202450	16920	16920	16920	16920	2
422	20241007	142000	127168610	16920	16920	16920	16920	0
423	20241007	141900	127168610	16920	16920	16920	16920	10
424	20241007	141800	126999410	16920	16930	16930	16920	12
425	20241007	141700	126796360	16930	16930	16930	16930	0
426	20241007	141600	126796360	16930	16930	16930	16930	2
427	20241007	141500	126762500	16950	16950	16950	16950	1
428	20241007	141400	126745550	16950	16950	16950	16950	0
429	20241007	141300	126745550	16950	16950	16950	16950	1
430	20241007	141200	126728600	16950	16950	16950	16950	0
431	20241007	141100	126728600	16950	16950	16950	16950	2
432	20241007	141000	126694700	16940	16940	16940	16940	1
433	20241007	140900	126677760	16950	16950	16950	16950	0
434	20241007	140800	126677760	16950	16940	16950	16940	11
435	20241007	140700	126491400	16950	16950	16950	16950	0
436	20241007	140600	126491400	16950	16950	16950	16950	2
437	20241007	140500	126457500	16950	16950	16950	16950	0
438	20241007	140400	126457500	16950	16950	16950	16950	4
439	20241007	140300	126389700	16950	16950	16950	16950	2
440	20241007	140200	126355800	16950	16950	16950	16950	0
441	20241007	140100	126355800	16950	16950	16950	16950	1
442	20241007	140000	126338850	16940	16950	16950	16940	128
443	20241007	135900	124169260	16950	16950	16950	16950	0
444	20241007	135800	124169260	16950	16940	16950	16940	16
445	20241007	135700	123898150	16950	16950	16950	16950	0
446	20241007	135600	123898150	16950	16950	16950	16950	2
447	20241007	135500	123864250	16950	16930	16950	16930	127
448	20241007	135400	121713000	16930	16930	16930	16930	1
449	20241007	135300	121696070	16930	16930	16930	16930	1
450	20241007	135200	121679140	16940	16940	16940	16940	0
451	20241007	135100	121679140	16940	16940	16940	16940	1
452	20241007	135000	121662200	16930	16930	16940	16930	128
453	20241007	134900	119493940	16940	16940	16940	16940	0
454	20241007	134800	119493940	16940	16930	16940	16930	12
455	20241007	134700	119290760	16940	16940	16940	16940	0
456	20241007	134600	119290760	16940	16940	16940	16940	2
457	20241007	134500	119256880	16940	16940	16940	16940	127
458	20241007	134400	117105500	16940	16940	16940	16940	0
459	20241007	134300	117105500	16940	16940	16940	16940	2
460	20241007	134200	117071620	16940	16940	16940	16940	0
461	20241007	134100	117071620	16940	16940	16940	16940	0
462	20241007	134000	117071620	16940	16950	16950	16940	145
463	20241007	133900	114614030	16950	16940	16950	16940	7
464	20241007	133800	114495420	16950	16950	16950	16950	2
465	20241007	133700	114461520	16940	16940	16940	16940	10
466	20241007	133600	114292120	16950	16950	16950	16950	0
467	20241007	133500	114292120	16950	16940	16950	16900	130
468	20241007	133400	112088690	16950	16950	16950	16950	0
469	20241007	133300	112088690	16950	16890	16950	16890	615
470	20241007	133200	101696890	16890	16860	16890	16860	159
471	20241007	133100	99013150	16870	16870	16870	16870	0
472	20241007	133000	99013150	16870	16850	16870	16850	214
473	20241007	132900	95407210	16850	16850	16850	16850	0
474	20241007	132800	95407210	16850	16850	16850	16850	2
475	20241007	132700	95373510	16790	16820	16820	16790	18
476	20241007	132600	95071250	16850	16850	16850	16850	18
477	20241007	132500	94767950	16850	16840	16850	16840	129
478	20241007	132400	92595110	16840	16840	16840	16840	1
479	20241007	132300	92578270	16850	16850	16850	16850	2
480	20241007	132200	92544570	16850	16850	16850	16850	0
481	20241007	132100	92544570	16850	16850	16850	16850	0
482	20241007	132000	92544570	16850	16850	16850	16850	131
483	20241007	131900	90337220	16850	16850	16850	16850	0
484	20241007	131800	90337220	16850	16850	16850	16850	10
485	20241007	131700	90168720	16850	16850	16850	16850	0
486	20241007	131600	90168720	16850	16850	16850	16850	0
487	20241007	131500	90168720	16850	16850	16850	16850	129
488	20241007	131400	87995070	16850	16850	16850	16850	0
489	20241007	131300	87995070	16850	16850	16850	16850	2
490	20241007	131200	87961370	16850	16850	16850	16850	0
491	20241007	131100	87961370	16850	16850	16850	16850	0
492	20241007	131000	87961370	16850	16850	16850	16830	139
493	20241007	130900	85619420	16840	16840	16840	16840	0
494	20241007	130800	85619420	16840	16850	16850	16840	12
495	20241007	130700	85417320	16850	16850	16850	16850	0
496	20241007	130600	85417320	16850	16850	16850	16850	0
497	20241007	130500	85417320	16850	16830	16850	16830	128
498	20241007	130400	83262250	16830	16830	16830	16830	1
499	20241007	130300	83245420	16840	16840	16840	16840	2
500	20241007	130200	83211740	16840	16840	16840	16840	0
501	20241007	130100	83211740	16840	16840	16840	16840	3
502	20241007	130000	83161220	16840	16840	16850	16840	128
503	20241007	125900	81005040	16830	16840	16840	16830	9
504	20241007	125800	80853560	16840	16840	16840	16840	2
505	20241007	125700	80819880	16840	16840	16840	16840	0
506	20241007	125600	80819880	16840	16840	16840	16840	1
507	20241007	125500	80803040	16850	16850	16850	16850	1
508	20241007	125400	80786190	16850	16850	16850	16850	0
509	20241007	125300	80786190	16850	16850	16850	16850	0
510	20241007	125200	80786190	16850	16850	16850	16850	2
511	20241007	125100	80752490	16850	16850	16850	16850	30
512	20241007	125000	80246990	16850	16850	16850	16850	2
513	20241007	124900	80213290	16840	16840	16840	16840	0
514	20241007	124800	80213290	16840	16840	16840	16840	10
515	20241007	124700	80044890	16850	16850	16850	16850	12
516	20241007	124600	79842690	16770	16770	16770	16770	1
517	20241007	124500	79825920	16850	16850	16850	16850	2
518	20241007	124400	79792220	16850	16850	16850	16850	0
519	20241007	124300	79792220	16850	16850	16850	16850	0
520	20241007	124200	79792220	16850	16850	16850	16850	1
521	20241007	124100	79775370	16860	16860	16860	16860	3
522	20241007	124000	79724790	16870	16870	16870	16870	2
523	20241007	123900	79691050	16870	16870	16870	16870	1
524	20241007	123800	79674180	16870	16870	16870	16870	10
525	20241007	123700	79505480	16880	16790	16880	16790	102
526	20241007	123600	77788740	16790	16790	16790	16790	0
527	20241007	123500	77788740	16790	16790	16790	16790	2
528	20241007	123400	77755160	16750	16750	16750	16750	27
529	20241007	123300	77302910	16790	16750	16790	16750	1125
530	20241007	123200	58457950	16750	16750	16750	16750	1
531	20241007	123100	58441200	16750	16750	16750	16750	0
532	20241007	123000	58441200	16750	16740	16750	16740	11
533	20241007	122900	58257040	16750	16750	16750	16750	0
534	20241007	122800	58257040	16750	16750	16750	16750	10
535	20241007	122700	58089540	16750	16750	16750	16750	2
536	20241007	122600	58056040	16750	16750	16750	16750	0
537	20241007	122500	58056040	16750	16750	16750	16750	2
538	20241007	122400	58022540	16750	16750	16750	16750	0
539	20241007	122300	58022540	16750	16750	16750	16750	0
540	20241007	122200	58022540	16750	16750	16750	16750	1
541	20241007	122100	58005790	16750	16750	16750	16750	0
542	20241007	122000	58005790	16750	16750	16750	16750	3
543	20241007	121900	57955540	16750	16750	16750	16750	0
544	20241007	121800	57955540	16750	16750	16750	16750	1
545	20241007	121700	57938790	16750	16750	16750	16750	2
546	20241007	121600	57905290	16740	16740	16740	16740	0
547	20241007	121500	57905290	16740	16750	16750	16740	11
548	20241007	121400	57721130	16750	16750	16750	16750	0
549	20241007	121300	57721130	16750	16750	16750	16750	0
550	20241007	121200	57721130	16750	16750	16750	16750	2
551	20241007	121100	57687630	16750	16750	16750	16750	0
552	20241007	121000	57687630	16750	16750	16750	16750	1
553	20241007	120900	57670880	16750	16750	16750	16750	2
554	20241007	120800	57637380	16750	16750	16750	16750	0
555	20241007	120700	57637380	16750	16750	16750	16750	2
556	20241007	120600	57603880	16750	16740	16750	16740	10
557	20241007	120500	57436430	16730	16740	16740	16730	3
558	20241007	120400	57386230	16750	16750	16750	16750	2
559	20241007	120300	57352730	16750	16750	16750	16750	0
560	20241007	120200	57352730	16750	16750	16750	16750	2
561	20241007	120100	57319230	16750	16750	16750	16750	0
562	20241007	120000	57319230	16750	16740	16750	16740	66
563	20241007	115900	56214020	16740	16740	16740	16740	1
564	20241007	115800	56197280	16740	16740	16740	16740	13
565	20241007	115700	55979660	16740	16740	16740	16740	2
566	20241007	115600	55946180	16740	16740	16740	16740	0
567	20241007	115500	55946180	16740	16740	16740	16740	66
568	20241007	115400	54841340	16740	16740	16740	16740	20
569	20241007	115300	54506540	16740	16740	16740	16740	0
570	20241007	115200	54506540	16740	16740	16740	16740	2
571	20241007	115100	54473060	16720	16720	16720	16720	0
572	20241007	115000	54473060	16720	16730	16740	16720	74
573	20241007	114900	53234400	16730	16730	16730	16730	31
574	20241007	114800	52715770	16720	16720	16720	16720	3
575	20241007	114700	52665610	16730	16730	16730	16730	1
576	20241007	114600	52648880	16730	16730	16730	16730	0
577	20241007	114500	52648880	16730	16720	16730	16720	66
578	20241007	114400	51544730	16720	16720	16720	16720	2
579	20241007	114300	51511290	16720	16720	16720	16720	0
580	20241007	114200	51511290	16720	16720	16720	16720	2
581	20241007	114100	51477850	16720	16720	16720	16720	0
582	20241007	114000	51477850	16720	16720	16720	16720	68
583	20241007	113900	50340890	16720	16720	16720	16720	2
584	20241007	113800	50307450	16720	16720	16720	16720	9
585	20241007	113700	50156970	16720	16720	16720	16720	1
586	20241007	113600	50140250	16720	16720	16720	16720	0
587	20241007	113500	50140250	16720	16720	16720	16720	66
588	20241007	113400	49036730	16720	16720	16720	16720	2
589	20241007	113300	49003290	16720	16720	16720	16720	0
590	20241007	113200	49003290	16720	16720	16720	16720	2
591	20241007	113100	48969850	16700	16700	16700	16700	0
592	20241007	113000	48969850	16700	16710	16720	16700	75
593	20241007	112900	47716200	16710	16710	16710	16710	2
594	20241007	112800	47682780	16710	16710	16710	16710	0
595	20241007	112700	47682780	16710	16710	16710	16710	11
596	20241007	112600	47498970	16710	16710	16710	16710	0
597	20241007	112500	47498970	16710	16710	16710	16710	66
598	20241007	112400	46396110	16710	16710	16710	16710	2
599	20241007	112300	46362690	16710	16710	16710	16710	0
600	20241007	112200	46362690	16710	16710	16710	16710	2
601	20241007	112100	46329270	16700	16700	16700	16700	0
602	20241007	112000	46329270	16700	16710	16710	16700	68
603	20241007	111900	45193010	16710	16710	16710	16710	2
604	20241007	111800	45159590	16710	16700	16710	16700	12
605	20241007	111700	44959170	16710	16710	16710	16710	0
606	20241007	111600	44959170	16710	16710	16710	16710	2
607	20241007	111500	44925750	16710	16710	16710	16710	66
608	20241007	111400	43822890	16710	16710	16710	16710	1
609	20241007	111300	43806180	16690	16690	16690	16690	7
610	20241007	111200	43689350	16710	16710	16710	16710	0
611	20241007	111100	43689350	16710	16710	16710	16710	2
612	20241007	111000	43655930	16700	16700	16700	16700	124
613	20241007	110900	41585130	16690	16700	16700	16690	4
614	20241007	110800	41518350	16700	16700	16700	16700	0
615	20241007	110700	41518350	16700	16700	16700	16700	0
616	20241007	110600	41518350	16700	16700	16700	16700	2
617	20241007	110500	41484950	16700	16700	16700	16700	66
618	20241007	110400	40382750	16700	16700	16700	16700	1
619	20241007	110300	40366050	16700	16700	16700	16700	0
620	20241007	110200	40366050	16700	16700	16700	16700	0
621	20241007	110100	40366050	16700	16700	16700	16700	2
622	20241007	110000	40332650	16620	16620	16620	16620	1
623	20241007	105900	40316030	16600	16700	16700	16600	70
624	20241007	105800	39153830	16690	16690	16690	16690	9
625	20241007	105700	39003620	16700	16700	16700	16700	0
626	20241007	105600	39003620	16700	16700	16700	16700	2
627	20241007	105500	38970220	16700	16700	16700	16700	66
628	20241007	105400	37868020	16700	16700	16700	16700	2
629	20241007	105300	37834620	16700	16700	16700	16700	0
630	20241007	105200	37834620	16700	16700	16700	16700	0
631	20241007	105100	37834620	16700	16700	16700	16700	1
632	20241007	105000	37817920	16700	16700	16700	16700	66
633	20241007	104900	36715720	16700	16700	16700	16700	2
634	20241007	104800	36682320	16700	16700	16700	16700	10
635	20241007	104700	36515320	16710	16710	16710	16710	0
636	20241007	104600	36515320	16710	16710	16710	16710	2
637	20241007	104500	36481900	16710	16710	16710	16710	66
638	20241007	104400	35379040	16710	16710	16710	16710	24
639	20241007	104300	34978000	16650	16650	16650	16650	0
640	20241007	104200	34978000	16650	16650	16650	16650	54
641	20241007	104100	34078900	16710	16710	16710	16710	1
642	20241007	104000	34062190	16700	16670	16700	16670	66
643	20241007	103900	32960280	16680	16680	16680	16680	2
644	20241007	103800	32926920	16670	16670	16670	16670	9
645	20241007	103700	32776890	16680	16680	16680	16680	0
646	20241007	103600	32776890	16680	16590	16680	16590	4
647	20241007	103500	32710350	16590	16590	16590	16590	35
648	20241007	103400	32129700	16570	16560	16570	16560	85
649	20241007	103300	30721510	16570	16570	16570	16570	0
650	20241007	103200	30721510	16570	16570	16570	16570	0
651	20241007	103100	30721510	16570	16570	16570	16570	2
652	20241007	103000	30688370	16640	16620	16640	16620	66
653	20241007	102900	29590150	16640	16640	16640	16640	0
654	20241007	102800	29590150	16640	16640	16640	16640	10
655	20241007	102700	29423750	16660	16660	16660	16660	0
656	20241007	102600	29423750	16660	16460	16660	16460	7
657	20241007	102500	29308130	16690	16690	16690	16690	66
658	20241007	102400	28206590	16670	16670	16670	16670	0
659	20241007	102300	28206590	16670	16670	16670	16670	2
660	20241007	102200	28173250	16720	16720	16720	16720	0
661	20241007	102100	28173250	16720	16720	16720	16720	2
662	20241007	102000	28139810	16720	16720	16720	16720	68
663	20241007	101900	27002850	16710	16710	16710	16710	5
664	20241007	101800	26919300	16710	16680	16710	16680	10
665	20241007	101700	26752470	16680	16680	16680	16680	10
666	20241007	101600	26585670	16730	16730	16730	16730	2
667	20241007	101500	26552210	16700	16700	16700	16700	66
668	20241007	101400	25450010	16680	16680	16680	16680	5
669	20241007	101300	25366610	16720	16720	16720	16720	2
670	20241007	101200	25333170	16690	16690	16690	16690	9
671	20241007	101100	25182960	16690	16740	16740	16680	33
672	20241007	101000	24632100	16740	16730	16740	16730	70
673	20241007	100900	23460460	16730	16730	16730	16730	0
674	20241007	100800	23460460	16730	16730	16730	16730	10
675	20241007	100700	23293160	16740	16630	16740	16630	100
676	20241007	100600	21623890	16630	16630	16630	16630	2
677	20241007	100500	21590630	16500	16470	16500	16470	122
678	20241007	100400	19579020	16470	16470	16470	16470	0
679	20241007	100300	19579020	16470	16470	16470	16470	2
680	20241007	100200	19546080	16470	16470	16470	16470	1
681	20241007	100100	19529610	16470	16470	16470	16470	2
682	20241007	100000	19496670	16470	16450	16480	16450	67
683	20241007	095900	18393750	16450	16450	16450	16450	0
684	20241007	095800	18393750	16450	16440	16450	16440	142
685	20241007	095700	16057950	16440	16440	16440	16440	23
686	20241007	095600	15679830	16440	16440	16440	16440	1
687	20241007	095500	15663390	16330	16330	16330	16330	5
688	20241007	095400	15581740	16440	16440	16440	16440	0
689	20241007	095300	15581740	16440	16340	16440	16330	32
690	20241007	095200	15058910	16440	16440	16440	16440	0
691	20241007	095100	15058910	16440	16440	16440	16440	2
692	20241007	095000	15026030	16430	16430	16430	16430	9
693	20241007	094900	14878160	16440	16440	16440	16440	0
694	20241007	094800	14878160	16440	16440	16440	16440	0
695	20241007	094700	14878160	16440	16440	16440	16440	0
696	20241007	094600	14878160	16440	16440	16440	16440	1
697	20241007	094500	14861720	16440	16440	16440	16440	0
698	20241007	094400	14861720	16440	16440	16440	16440	0
699	20241007	094300	14861720	16440	16440	16440	16440	0
700	20241007	094200	14861720	16440	16440	16440	16440	0
701	20241007	094100	14861720	16440	16440	16440	16440	0
702	20241007	094000	14861720	16440	16440	16440	16440	0
703	20241007	093900	14861720	16440	16440	16440	16440	0
704	20241007	093800	14861720	16440	16430	16440	16430	10
705	20241007	093700	14697410	16430	16430	16430	16430	0
706	20241007	093600	14697410	16430	16430	16430	16430	1
707	20241007	093500	14680980	16430	16430	16430	16430	1
708	20241007	093400	14664550	16430	16430	16430	16430	0
709	20241007	093300	14664550	16430	16430	16430	16430	0
710	20241007	093200	14664550	16430	16430	16430	16430	0
711	20241007	093100	14664550	16430	16430	16430	16430	0
712	20241007	093000	14664550	16430	16430	16430	16430	92
713	20241007	092900	13152990	16430	16430	16430	16430	0
714	20241007	092800	13152990	16430	16430	16430	16430	9
715	20241007	092700	13005120	16440	16440	16440	16440	0
716	20241007	092600	13005120	16440	16380	16440	16330	256
717	20241007	092500	8820480	16380	16380	16380	16380	2
718	20241007	092400	8787720	16370	16370	16370	16370	0
719	20241007	092300	8787720	16370	16370	16370	16370	0
720	20241007	092200	8787720	16370	16370	16370	16370	0
721	20241007	092100	8787720	16370	16370	16370	16370	2
722	20241007	092000	8754980	16370	16370	16370	16370	0
723	20241007	091900	8754980	16370	16390	16390	16370	12
724	20241007	091800	8558440	16390	16390	16390	16390	12
725	20241007	091700	8361760	16370	16370	16370	16370	0
726	20241007	091600	8361760	16370	16370	16370	16370	194
727	20241007	091500	5185980	16370	16370	16370	16370	100
728	20241007	091400	3548980	16370	16370	16370	16370	40
729	20241007	091300	2894180	16370	16370	16370	16370	0
730	20241007	091200	2894180	16370	16370	16370	16370	0
731	20241007	091100	2894180	16370	16370	16370	16370	0
732	20241007	091000	2894180	16370	16370	16370	16370	0
733	20241007	090900	2894180	16370	16370	16370	16370	20
734	20241007	090800	2566780	16350	16390	16390	16350	14
735	20241007	090700	2337540	16380	16380	16380	16380	0
736	20241007	090600	2337540	16380	16390	16390	16380	13
737	20241007	090500	2124480	16500	16500	16500	16500	0
738	20241007	090400	2124480	16500	16500	16500	16500	0
739	20241007	090300	2124480	16500	16500	16500	16500	0
740	20241007	090200	2124480	16500	16500	16500	16500	0
741	20241007	090100	2124480	16500	16500	16500	16500	22
742	20241007	090000	1761480	16310	16310	16310	16310	108