KissMeData/300080/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211100	278736720	17860	17860	17860	17860	442
3	20241014	211000	278736720	17860	17860	17860	17860	0
4	20241014	210900	278736720	17860	17860	17860	17860	0
5	20241014	210800	278736720	17860	17860	17860	17860	0
6	20241014	210700	278736720	17860	17860	17860	17860	0
7	20241014	210600	278736720	17860	17860	17860	17860	0
8	20241014	210500	278736720	17860	17860	17860	17860	0
9	20241014	210400	278736720	17860	17860	17860	17860	0
10	20241014	210300	278736720	17860	17860	17860	17860	0
11	20241014	210200	278736720	17860	17860	17860	17860	0
12	20241014	210100	278736720	17860	17860	17860	17860	0
13	20241014	210000	278736720	17860	17860	17860	17860	0
14	20241014	205900	278736720	17860	17860	17860	17860	0
15	20241014	205800	278736720	17860	17860	17860	17860	0
16	20241014	205700	278736720	17860	17860	17860	17860	0
17	20241014	205600	278736720	17860	17860	17860	17860	0
18	20241014	205500	278736720	17860	17860	17860	17860	0
19	20241014	205400	278736720	17860	17860	17860	17860	0
20	20241014	205300	278736720	17860	17860	17860	17860	0
21	20241014	205200	278736720	17860	17860	17860	17860	0
22	20241014	205100	278736720	17860	17860	17860	17860	0
23	20241014	205000	278736720	17860	17860	17860	17860	0
24	20241014	204900	278736720	17860	17860	17860	17860	0
25	20241014	204800	278736720	17860	17860	17860	17860	0
26	20241014	204700	278736720	17860	17860	17860	17860	0
27	20241014	204600	278736720	17860	17860	17860	17860	0
28	20241014	204500	278736720	17860	17860	17860	17860	0
29	20241014	204400	278736720	17860	17860	17860	17860	0
30	20241014	204300	278736720	17860	17860	17860	17860	0
31	20241014	204200	278736720	17860	17860	17860	17860	0
32	20241014	204100	278736720	17860	17860	17860	17860	442
33	20241014	204000	278736720	17860	17860	17860	17860	0
34	20241014	203900	278736720	17860	17860	17860	17860	0
35	20241014	203800	278736720	17860	17860	17860	17860	0
36	20241014	203700	278736720	17860	17860	17860	17860	0
37	20241014	203600	278736720	17860	17860	17860	17860	0
38	20241014	203500	278736720	17860	17860	17860	17860	0
39	20241014	203400	278736720	17860	17860	17860	17860	0
40	20241014	203300	278736720	17860	17860	17860	17860	0
41	20241014	203200	278736720	17860	17860	17860	17860	0
42	20241014	203100	278736720	17860	17860	17860	17860	0
43	20241014	203000	278736720	17860	17860	17860	17860	0
44	20241014	202900	278736720	17860	17860	17860	17860	0
45	20241014	202800	278736720	17860	17860	17860	17860	0
46	20241014	202700	278736720	17860	17860	17860	17860	0
47	20241014	202600	278736720	17860	17860	17860	17860	0
48	20241014	202500	278736720	17860	17860	17860	17860	0
49	20241014	202400	278736720	17860	17860	17860	17860	0
50	20241014	202300	278736720	17860	17860	17860	17860	0
51	20241014	202200	278736720	17860	17860	17860	17860	0
52	20241014	202100	278736720	17860	17860	17860	17860	0
53	20241014	202000	278736720	17860	17860	17860	17860	0
54	20241014	201900	278736720	17860	17860	17860	17860	0
55	20241014	201800	278736720	17860	17860	17860	17860	0
56	20241014	201700	278736720	17860	17860	17860	17860	0
57	20241014	201600	278736720	17860	17860	17860	17860	0
58	20241014	201500	278736720	17860	17860	17860	17860	0
59	20241014	201400	278736720	17860	17860	17860	17860	0
60	20241014	201300	278736720	17860	17860	17860	17860	0
61	20241014	201200	278736720	17860	17860	17860	17860	0
62	20241014	201100	278736720	17860	17860	17860	17860	442
63	20241014	201000	278736720	17860	17860	17860	17860	0
64	20241014	200900	278736720	17860	17860	17860	17860	0
65	20241014	200800	278736720	17860	17860	17860	17860	0
66	20241014	200700	278736720	17860	17860	17860	17860	0
67	20241014	200600	278736720	17860	17860	17860	17860	0
68	20241014	200500	278736720	17860	17860	17860	17860	0
69	20241014	200400	278736720	17860	17860	17860	17860	0
70	20241014	200300	278736720	17860	17860	17860	17860	0
71	20241014	200200	278736720	17860	17860	17860	17860	0
72	20241014	200100	278736720	17860	17860	17860	17860	0
73	20241014	200000	278736720	17860	17860	17860	17860	0
74	20241014	195900	278736720	17860	17860	17860	17860	0
75	20241014	195800	278736720	17860	17860	17860	17860	0
76	20241014	195700	278736720	17860	17860	17860	17860	0
77	20241014	195600	278736720	17860	17860	17860	17860	0
78	20241014	195500	278736720	17860	17860	17860	17860	0
79	20241014	195400	278736720	17860	17860	17860	17860	0
80	20241014	195300	278736720	17860	17860	17860	17860	0
81	20241014	195200	278736720	17860	17860	17860	17860	0
82	20241014	195100	278736720	17860	17860	17860	17860	0
83	20241014	195000	278736720	17860	17860	17860	17860	0
84	20241014	194900	278736720	17860	17860	17860	17860	0
85	20241014	194800	278736720	17860	17860	17860	17860	0
86	20241014	194700	278736720	17860	17860	17860	17860	0
87	20241014	194600	278736720	17860	17860	17860	17860	0
88	20241014	194500	278736720	17860	17860	17860	17860	0
89	20241014	194400	278736720	17860	17860	17860	17860	0
90	20241014	194300	278736720	17860	17860	17860	17860	0
91	20241014	194200	278736720	17860	17860	17860	17860	0
92	20241014	194100	278736720	17860	17860	17860	17860	442
93	20241014	194000	278736720	17860	17860	17860	17860	0
94	20241014	193900	278736720	17860	17860	17860	17860	0
95	20241014	193800	278736720	17860	17860	17860	17860	0
96	20241014	193700	278736720	17860	17860	17860	17860	0
97	20241014	193600	278736720	17860	17860	17860	17860	0
98	20241014	193500	278736720	17860	17860	17860	17860	0
99	20241014	193400	278736720	17860	17860	17860	17860	0
100	20241014	193300	278736720	17860	17860	17860	17860	0
101	20241014	193200	278736720	17860	17860	17860	17860	0
102	20241014	193100	278736720	17860	17860	17860	17860	0
103	20241014	193000	278736720	17860	17860	17860	17860	0
104	20241014	192900	278736720	17860	17860	17860	17860	0
105	20241014	192800	278736720	17860	17860	17860	17860	0
106	20241014	192700	278736720	17860	17860	17860	17860	0
107	20241014	192600	278736720	17860	17860	17860	17860	0
108	20241014	192500	278736720	17860	17860	17860	17860	0
109	20241014	192400	278736720	17860	17860	17860	17860	0
110	20241014	192300	278736720	17860	17860	17860	17860	0
111	20241014	192200	278736720	17860	17860	17860	17860	0
112	20241014	192100	278736720	17860	17860	17860	17860	0
113	20241014	192000	278736720	17860	17860	17860	17860	0
114	20241014	191900	278736720	17860	17860	17860	17860	0
115	20241014	191800	278736720	17860	17860	17860	17860	0
116	20241014	191700	278736720	17860	17860	17860	17860	0
117	20241014	191600	278736720	17860	17860	17860	17860	0
118	20241014	191500	278736720	17860	17860	17860	17860	0
119	20241014	191400	278736720	17860	17860	17860	17860	0
120	20241014	191300	278736720	17860	17860	17860	17860	0
121	20241014	191200	278736720	17860	17860	17860	17860	0
122	20241014	191100	278736720	17860	17860	17860	17860	442
123	20241014	191000	278736720	17860	17860	17860	17860	0
124	20241014	190900	278736720	17860	17860	17860	17860	0
125	20241014	190800	278736720	17860	17860	17860	17860	0
126	20241014	190700	278736720	17860	17860	17860	17860	0
127	20241014	190600	278736720	17860	17860	17860	17860	0
128	20241014	190500	278736720	17860	17860	17860	17860	0
129	20241014	190400	278736720	17860	17860	17860	17860	0
130	20241014	190300	278736720	17860	17860	17860	17860	0
131	20241014	190200	278736720	17860	17860	17860	17860	0
132	20241014	190100	278736720	17860	17860	17860	17860	0
133	20241014	190000	278736720	17860	17860	17860	17860	0
134	20241014	185900	278736720	17860	17860	17860	17860	0
135	20241014	185800	278736720	17860	17860	17860	17860	0
136	20241014	185700	278736720	17860	17860	17860	17860	0
137	20241014	185600	278736720	17860	17860	17860	17860	0
138	20241014	185500	278736720	17860	17860	17860	17860	0
139	20241014	185400	278736720	17860	17860	17860	17860	0
140	20241014	185300	278736720	17860	17860	17860	17860	0
141	20241014	185200	278736720	17860	17860	17860	17860	0
142	20241014	185100	278736720	17860	17860	17860	17860	0
143	20241014	185000	278736720	17860	17860	17860	17860	0
144	20241014	184900	278736720	17860	17860	17860	17860	0
145	20241014	184800	278736720	17860	17860	17860	17860	0
146	20241014	184700	278736720	17860	17860	17860	17860	0
147	20241014	184600	278736720	17860	17860	17860	17860	0
148	20241014	184500	278736720	17860	17860	17860	17860	0
149	20241014	184400	278736720	17860	17860	17860	17860	0
150	20241014	184300	278736720	17860	17860	17860	17860	0
151	20241014	184200	278736720	17860	17860	17860	17860	0
152	20241014	184100	278736720	17860	17860	17860	17860	442
153	20241014	184000	278736720	17860	17860	17860	17860	0
154	20241014	183900	278736720	17860	17860	17860	17860	0
155	20241014	183800	278736720	17860	17860	17860	17860	0
156	20241014	183700	278736720	17860	17860	17860	17860	0
157	20241014	183600	278736720	17860	17860	17860	17860	0
158	20241014	183500	278736720	17860	17860	17860	17860	0
159	20241014	183400	278736720	17860	17860	17860	17860	0
160	20241014	183300	278736720	17860	17860	17860	17860	0
161	20241014	183200	278736720	17860	17860	17860	17860	0
162	20241014	183100	278736720	17860	17860	17860	17860	0
163	20241014	183000	278736720	17860	17860	17860	17860	0
164	20241014	182900	278736720	17860	17860	17860	17860	0
165	20241014	182800	278736720	17860	17860	17860	17860	0
166	20241014	182700	278736720	17860	17860	17860	17860	0
167	20241014	182600	278736720	17860	17860	17860	17860	0
168	20241014	182500	278736720	17860	17860	17860	17860	0
169	20241014	182400	278736720	17860	17860	17860	17860	0
170	20241014	182300	278736720	17860	17860	17860	17860	0
171	20241014	182200	278736720	17860	17860	17860	17860	0
172	20241014	182100	278736720	17860	17860	17860	17860	0
173	20241014	182000	278736720	17860	17860	17860	17860	0
174	20241014	181900	278736720	17860	17860	17860	17860	0
175	20241014	181800	278736720	17860	17860	17860	17860	0
176	20241014	181700	278736720	17860	17860	17860	17860	0
177	20241014	181600	278736720	17860	17860	17860	17860	0
178	20241014	181500	278736720	17860	17860	17860	17860	0
179	20241014	181400	278736720	17860	17860	17860	17860	0
180	20241014	181300	278736720	17860	17860	17860	17860	0
181	20241014	181200	278736720	17860	17860	17860	17860	0
182	20241014	181100	278736720	17860	17860	17860	17860	442
183	20241014	181000	278736720	17860	17860	17860	17860	0
184	20241014	180900	278736720	17860	17860	17860	17860	0
185	20241014	180800	278736720	17860	17860	17860	17860	0
186	20241014	180700	278736720	17860	17860	17860	17860	0
187	20241014	180600	278736720	17860	17860	17860	17860	0
188	20241014	180500	278736720	17860	17860	17860	17860	0
189	20241014	180400	278736720	17860	17860	17860	17860	0
190	20241014	180300	278736720	17860	17860	17860	17860	0
191	20241014	180200	278736720	17860	17860	17860	17860	0
192	20241014	180100	278736720	17860	17860	17860	17860	0
193	20241014	180000	278736720	17860	17860	17860	17860	0
194	20241014	175900	278736720	17860	17860	17860	17860	0
195	20241014	175800	278736720	17860	17860	17860	17860	0
196	20241014	175700	278736720	17860	17860	17860	17860	0
197	20241014	175600	278736720	17860	17860	17860	17860	0
198	20241014	175500	278736720	17860	17860	17860	17860	0
199	20241014	175400	278736720	17860	17860	17860	17860	0
200	20241014	175300	278736720	17860	17860	17860	17860	0
201	20241014	175200	278736720	17860	17860	17860	17860	0
202	20241014	175100	278736720	17860	17860	17860	17860	0
203	20241014	175000	278736720	17860	17860	17860	17860	0
204	20241014	174900	278736720	17860	17860	17860	17860	0
205	20241014	174800	278736720	17860	17860	17860	17860	0
206	20241014	174700	278736720	17860	17860	17860	17860	0
207	20241014	174600	278736720	17860	17860	17860	17860	0
208	20241014	174500	278736720	17860	17860	17860	17860	0
209	20241014	174400	278736720	17860	17860	17860	17860	0
210	20241014	174300	278736720	17860	17860	17860	17860	0
211	20241014	174200	278736720	17860	17860	17860	17860	0
212	20241014	174100	278736720	17860	17860	17860	17860	442
213	20241014	174000	278736720	17860	17860	17860	17860	0
214	20241014	173900	278736720	17860	17860	17860	17860	0
215	20241014	173800	278736720	17860	17860	17860	17860	0
216	20241014	173700	278736720	17860	17860	17860	17860	0
217	20241014	173600	278736720	17860	17860	17860	17860	0
218	20241014	173500	278736720	17860	17860	17860	17860	0
219	20241014	173400	278736720	17860	17860	17860	17860	0
220	20241014	173300	278736720	17860	17860	17860	17860	0
221	20241014	173200	278736720	17860	17860	17860	17860	0
222	20241014	173100	278736720	17860	17860	17860	17860	0
223	20241014	173000	278736720	17860	17860	17860	17860	0
224	20241014	172900	278736720	17860	17860	17860	17860	0
225	20241014	172800	278736720	17860	17860	17860	17860	0
226	20241014	172700	278736720	17860	17860	17860	17860	0
227	20241014	172600	278736720	17860	17860	17860	17860	0
228	20241014	172500	278736720	17860	17860	17860	17860	0
229	20241014	172400	278736720	17860	17860	17860	17860	0
230	20241014	172300	278736720	17860	17860	17860	17860	0
231	20241014	172200	278736720	17860	17860	17860	17860	0
232	20241014	172100	278736720	17860	17860	17860	17860	0
233	20241014	172000	278736720	17860	17860	17860	17860	0
234	20241014	171900	278736720	17860	17860	17860	17860	0
235	20241014	171800	278736720	17860	17860	17860	17860	0
236	20241014	171700	278736720	17860	17860	17860	17860	0
237	20241014	171600	278736720	17860	17860	17860	17860	0
238	20241014	171500	278736720	17860	17860	17860	17860	0
239	20241014	171400	278736720	17860	17860	17860	17860	0
240	20241014	171300	278736720	17860	17860	17860	17860	0
241	20241014	171200	278736720	17860	17860	17860	17860	0
242	20241014	171100	278736720	17860	17860	17860	17860	442
243	20241014	171000	278736720	17860	17860	17860	17860	0
244	20241014	170900	278736720	17860	17860	17860	17860	0
245	20241014	170800	278736720	17860	17860	17860	17860	0
246	20241014	170700	278736720	17860	17860	17860	17860	0
247	20241014	170600	278736720	17860	17860	17860	17860	0
248	20241014	170500	278736720	17860	17860	17860	17860	0
249	20241014	170400	278736720	17860	17860	17860	17860	0
250	20241014	170300	278736720	17860	17860	17860	17860	0
251	20241014	170200	278736720	17860	17860	17860	17860	0
252	20241014	170100	278736720	17860	17860	17860	17860	0
253	20241014	170000	278736720	17860	17860	17860	17860	0
254	20241014	165900	278736720	17860	17860	17860	17860	0
255	20241014	165800	278736720	17860	17860	17860	17860	0
256	20241014	165700	278736720	17860	17860	17860	17860	0
257	20241014	165600	278736720	17860	17860	17860	17860	0
258	20241014	165500	278736720	17860	17860	17860	17860	0
259	20241014	165400	278736720	17860	17860	17860	17860	0
260	20241014	165300	278736720	17860	17860	17860	17860	0
261	20241014	165200	278736720	17860	17860	17860	17860	0
262	20241014	165100	278736720	17860	17860	17860	17860	0
263	20241014	165000	278736720	17860	17860	17860	17860	0
264	20241014	164900	278736720	17860	17860	17860	17860	0
265	20241014	164800	278736720	17860	17860	17860	17860	0
266	20241014	164700	278736720	17860	17860	17860	17860	0
267	20241014	164600	278736720	17860	17860	17860	17860	0
268	20241014	164500	278736720	17860	17860	17860	17860	0
269	20241014	164400	278736720	17860	17860	17860	17860	0
270	20241014	164300	278736720	17860	17860	17860	17860	0
271	20241014	164200	278736720	17860	17860	17860	17860	0
272	20241014	164100	278736720	17860	17860	17860	17860	442
273	20241014	164000	278736720	17860	17860	17860	17860	0
274	20241014	163900	278736720	17860	17860	17860	17860	0
275	20241014	163800	278736720	17860	17860	17860	17860	0
276	20241014	163700	278736720	17860	17860	17860	17860	0
277	20241014	163600	278736720	17860	17860	17860	17860	0
278	20241014	163500	278736720	17860	17860	17860	17860	0
279	20241014	163400	278736720	17860	17860	17860	17860	0
280	20241014	163300	278736720	17860	17860	17860	17860	0
281	20241014	163200	278736720	17860	17860	17860	17860	0
282	20241014	163100	278736720	17860	17860	17860	17860	0
283	20241014	163000	278736720	17860	17860	17860	17860	0
284	20241014	162900	278736720	17860	17860	17860	17860	0
285	20241014	162800	278736720	17860	17860	17860	17860	0
286	20241014	162700	278736720	17860	17860	17860	17860	0
287	20241014	162600	278736720	17860	17860	17860	17860	0
288	20241014	162500	278736720	17860	17860	17860	17860	0
289	20241014	162400	278736720	17860	17860	17860	17860	0
290	20241014	162300	278736720	17860	17860	17860	17860	0
291	20241014	162200	278736720	17860	17860	17860	17860	0
292	20241014	162100	278736720	17860	17860	17860	17860	0
293	20241014	162000	278736720	17860	17860	17860	17860	0
294	20241014	161900	278736720	17860	17860	17860	17860	0
295	20241014	161800	278736720	17860	17860	17860	17860	0
296	20241014	161700	278736720	17860	17860	17860	17860	0
297	20241014	161600	278736720	17860	17860	17860	17860	0
298	20241014	161500	278736720	17860	17860	17860	17860	0
299	20241014	161400	278736720	17860	17860	17860	17860	0
300	20241014	161300	278736720	17860	17860	17860	17860	0
301	20241014	161200	278736720	17860	17860	17860	17860	0
302	20241014	161100	278736720	17860	17860	17860	17860	442
303	20241014	161000	278736720	17860	17860	17860	17860	0
304	20241014	160900	278736720	17860	17860	17860	17860	0
305	20241014	160800	278736720	17860	17860	17860	17860	0
306	20241014	160700	278736720	17860	17860	17860	17860	0
307	20241014	160600	278736720	17860	17860	17860	17860	0
308	20241014	160500	278736720	17860	17860	17860	17860	0
309	20241014	160400	278736720	17860	17860	17860	17860	0
310	20241014	160300	278736720	17860	17860	17860	17860	0
311	20241014	160200	278736720	17860	17860	17860	17860	0
312	20241014	160100	278736720	17860	17860	17860	17860	0
313	20241014	160000	278736720	17860	17860	17860	17860	0
314	20241014	155900	278736720	17860	17860	17860	17860	0
315	20241014	155800	278736720	17860	17860	17860	17860	0
316	20241014	155700	278736720	17860	17860	17860	17860	0
317	20241014	155600	278736720	17860	17860	17860	17860	0
318	20241014	155500	278736720	17860	17860	17860	17860	0
319	20241014	155400	278736720	17860	17860	17860	17860	0
320	20241014	155300	278736720	17860	17860	17860	17860	0
321	20241014	155200	278736720	17860	17860	17860	17860	0
322	20241014	155100	278736720	17860	17860	17860	17860	0
323	20241014	155000	278736720	17860	17860	17860	17860	0
324	20241014	154900	278736720	17860	17860	17860	17860	0
325	20241014	154800	278736720	17860	17860	17860	17860	0
326	20241014	154700	278736720	17860	17860	17860	17860	0
327	20241014	154600	278736720	17860	17860	17860	17860	0
328	20241014	154500	278736720	17860	17860	17860	17860	0
329	20241014	154400	278736720	17860	17860	17860	17860	0
330	20241014	154300	278736720	17860	17860	17860	17860	0
331	20241014	154200	278736720	17860	17860	17860	17860	0
332	20241014	154100	278736720	17860	17860	17860	17860	442
333	20241014	154000	278736720	17860	17860	17860	17860	0
334	20241014	153900	278736720	17860	17860	17860	17860	0
335	20241014	153800	278736720	17860	17860	17860	17860	0
336	20241014	153700	278736720	17860	17860	17860	17860	0
337	20241014	153600	278736720	17860	17860	17860	17860	0
338	20241014	153500	278736720	17860	17860	17860	17860	0
339	20241014	153400	278736720	17860	17860	17860	17860	0
340	20241014	153300	278736720	17860	17860	17860	17860	0
341	20241014	153200	278736720	17860	17860	17860	17860	0
342	20241014	153100	278736720	17860	17860	17860	17860	0
343	20241014	153000	278736720	17860	17860	17860	17860	442
344	20241014	152900	270842600	17860	17860	17860	17860	0
345	20241014	152800	270842600	17860	17860	17860	17860	0
346	20241014	152700	270842600	17860	17860	17860	17860	0
347	20241014	152600	270842600	17860	17860	17860	17860	0
348	20241014	152500	270842600	17860	17860	17860	17860	0
349	20241014	152400	270842600	17860	17860	17860	17860	0
350	20241014	152300	270842600	17860	17860	17860	17860	0
351	20241014	152200	270842600	17860	17860	17860	17860	0
352	20241014	152100	270842600	17860	17860	17860	17860	0
353	20241014	152000	270842600	17860	17860	17860	17860	0
354	20241014	151900	270842600	17860	17860	17860	17860	0
355	20241014	151800	270842600	17860	17860	17860	17860	3
356	20241014	151700	270789020	17860	17860	17860	17860	0
357	20241014	151600	270789020	17860	17860	17860	17860	14
358	20241014	151500	270538980	17860	17860	17860	17860	8
359	20241014	151400	270396100	17860	17860	17860	17860	0
360	20241014	151300	270396100	17860	17860	17860	17860	0
361	20241014	151200	270396100	17860	17860	17880	17860	55
362	20241014	151100	269413680	17860	17860	17860	17860	8
363	20241014	151000	269270800	17820	17850	17850	17820	161
364	20241014	150900	266400630	17880	17880	17880	17880	0
365	20241014	150800	266400630	17880	17880	17880	17880	0
366	20241014	150700	266400630	17880	17880	17880	17880	0
367	20241014	150600	266400630	17880	17880	17880	17880	0
368	20241014	150500	266400630	17880	17880	17880	17880	0
369	20241014	150400	266400630	17880	17880	17880	17880	5
370	20241014	150300	266311230	17880	17880	17880	17880	0
371	20241014	150200	266311230	17880	17880	17880	17880	0
372	20241014	150100	266311230	17880	17880	17880	17880	0
373	20241014	150000	266311230	17880	17880	17880	17880	0
374	20241014	145900	266311230	17880	17880	17880	17880	0
375	20241014	145800	266311230	17880	17880	17880	17880	2
376	20241014	145700	266275470	17880	17880	17880	17880	0
377	20241014	145600	266275470	17880	17880	17880	17880	50
378	20241014	145500	265381470	17880	17880	17880	17880	0
379	20241014	145400	265381470	17880	17880	17880	17880	70
380	20241014	145300	264129870	17850	17850	17850	17850	4
381	20241014	145200	264058470	17850	17850	17850	17850	20
382	20241014	145100	263701470	17820	17820	17820	17820	0
383	20241014	145000	263701470	17820	17830	17830	17820	30
384	20241014	144900	263166640	17830	17830	17830	17830	5
385	20241014	144800	263077490	17820	17820	17820	17820	0
386	20241014	144700	263077490	17820	17820	17820	17820	0
387	20241014	144600	263077490	17820	17820	17820	17820	0
388	20241014	144500	263077490	17820	17820	17820	17820	0
389	20241014	144400	263077490	17820	17840	17840	17820	69
390	20241014	144300	261847830	17850	17850	17850	17850	0
391	20241014	144200	261847830	17850	17850	17850	17850	0
392	20241014	144100	261847830	17850	17850	17850	17820	14
393	20241014	144000	261598080	17890	17890	17890	17890	0
394	20241014	143900	261598080	17890	17890	17890	17890	0
395	20241014	143800	261598080	17890	17890	17890	17890	1
396	20241014	143700	261580190	17830	17830	17830	17830	0
397	20241014	143600	261580190	17830	17830	17830	17830	91
398	20241014	143500	259957660	17830	17830	17830	17830	0
399	20241014	143400	259957660	17830	17830	17830	17830	0
400	20241014	143300	259957660	17830	17830	17830	17830	0
401	20241014	143200	259957660	17830	17830	17830	17830	0
402	20241014	143100	259957660	17830	17830	17830	17830	0
403	20241014	143000	259957660	17830	17830	17830	17830	0
404	20241014	142900	259957660	17830	17830	17830	17830	0
405	20241014	142800	259957660	17830	17830	17830	17830	0
406	20241014	142700	259957660	17830	17830	17830	17830	0
407	20241014	142600	259957660	17830	17830	17830	17830	4
408	20241014	142500	259886340	17830	17830	17830	17830	0
409	20241014	142400	259886340	17830	17830	17830	17830	0
410	20241014	142300	259886340	17830	17830	17830	17830	0
411	20241014	142200	259886340	17830	17830	17830	17830	0
412	20241014	142100	259886340	17830	17830	17830	17830	0
413	20241014	142000	259886340	17830	17830	17830	17830	0
414	20241014	141900	259886340	17830	17830	17830	17830	1004
415	20241014	141800	241985020	17820	17820	17820	17820	0
416	20241014	141700	241985020	17820	17820	17820	17820	0
417	20241014	141600	241985020	17820	17820	17820	17820	0
418	20241014	141500	241985020	17820	17820	17820	17820	0
419	20241014	141400	241985020	17820	17820	17820	17820	0
420	20241014	141300	241985020	17820	17820	17820	17820	0
421	20241014	141200	241985020	17820	17820	17820	17820	1
422	20241014	141100	241967200	17930	17930	17930	17930	0
423	20241014	141000	241967200	17930	17930	17930	17930	0
424	20241014	140900	241967200	17930	17930	17930	17930	2
425	20241014	140800	241931340	17930	17820	17930	17820	65
426	20241014	140700	240768320	17820	17820	17820	17820	0
427	20241014	140600	240768320	17820	17820	17820	17820	0
428	20241014	140500	240768320	17820	17820	17820	17820	13
429	20241014	140400	240536660	17820	17830	17830	17820	170
430	20241014	140300	237505740	17890	17890	17890	17890	5
431	20241014	140200	237416290	17890	17890	17890	17890	2
432	20241014	140100	237380510	17900	17900	17900	17900	0
433	20241014	140000	237380510	17900	17900	17900	17900	0
434	20241014	135900	237380510	17900	17900	17900	17900	0
435	20241014	135800	237380510	17900	17900	17900	17900	0
436	20241014	135700	237380510	17900	17900	17900	17900	0
437	20241014	135600	237380510	17900	17900	17900	17900	0
438	20241014	135500	237380510	17900	17900	17900	17900	2
439	20241014	135400	237344710	17900	17900	17900	17900	55
440	20241014	135300	236360210	17820	17820	17820	17820	0
441	20241014	135200	236360210	17820	17820	17820	17820	0
442	20241014	135100	236360210	17820	17820	17820	17820	0
443	20241014	135000	236360210	17820	17820	17820	17820	0
444	20241014	134900	236360210	17820	17820	17820	17820	0
445	20241014	134800	236360210	17820	17900	17900	17820	114
446	20241014	134700	234327630	17900	17900	17900	17900	0
447	20241014	134600	234327630	17900	17900	17900	17900	0
448	20241014	134500	234327630	17900	17900	17900	17900	0
449	20241014	134400	234327630	17900	17900	17900	17900	0
450	20241014	134300	234327630	17900	17900	17900	17900	0
451	20241014	134200	234327630	17900	17900	17900	17900	7
452	20241014	134100	234202330	17850	17850	17850	17850	10
453	20241014	134000	234023830	17820	17820	17820	17820	3
454	20241014	133900	233970370	17820	17820	17820	17820	54
455	20241014	133800	233008090	17820	17900	17900	17820	2
456	20241014	133700	232972370	17900	17900	17900	17900	0
457	20241014	133600	232972370	17900	17900	17900	17900	0
458	20241014	133500	232972370	17900	17900	17900	17900	0
459	20241014	133400	232972370	17900	17900	17900	17900	0
460	20241014	133300	232972370	17900	17900	17900	17900	1
461	20241014	133200	232954470	17900	17900	17900	17900	0
462	20241014	133100	232954470	17900	17900	17900	17900	0
463	20241014	133000	232954470	17900	17900	17900	17900	0
464	20241014	132900	232954470	17900	17900	17900	17900	0
465	20241014	132800	232954470	17900	17900	17900	17900	0
466	20241014	132700	232954470	17900	17900	17900	17900	100
467	20241014	132600	231164470	17900	17820	17900	17820	324
468	20241014	132500	225377830	17860	17850	17860	17850	111
469	20241014	132400	223395930	17820	17820	17820	17820	0
470	20241014	132300	223395930	17820	17820	17820	17820	0
471	20241014	132200	223395930	17820	17820	17820	17820	132
472	20241014	132100	221043690	17810	17810	17810	17810	0
473	20241014	132000	221043690	17810	17810	17810	17810	0
474	20241014	131900	221043690	17810	17810	17810	17810	0
475	20241014	131800	221043690	17810	17810	17810	17810	0
476	20241014	131700	221043690	17810	17810	17810	17810	51
477	20241014	131600	220135380	17810	17810	17810	17810	0
478	20241014	131500	220135380	17810	17810	17810	17810	0
479	20241014	131400	220135380	17810	17810	17810	17810	0
480	20241014	131300	220135380	17810	17810	17810	17810	0
481	20241014	131200	220135380	17810	17810	17810	17810	0
482	20241014	131100	220135380	17810	17810	17810	17810	0
483	20241014	131000	220135380	17810	17810	17810	17810	0
484	20241014	130900	220135380	17810	17800	17810	17800	25
485	20241014	130800	219690310	17790	17790	17790	17790	0
486	20241014	130700	219690310	17790	17790	17790	17790	12
487	20241014	130600	219476830	17730	17730	17730	17730	0
488	20241014	130500	219476830	17730	17730	17730	17730	0
489	20241014	130400	219476830	17730	17730	17730	17730	0
490	20241014	130300	219476830	17730	17730	17730	17730	0
491	20241014	130200	219476830	17730	17730	17730	17730	1
492	20241014	130100	219459100	17800	17800	17800	17800	0
493	20241014	130000	219459100	17800	17800	17800	17800	0
494	20241014	125900	219459100	17800	17800	17800	17800	0
495	20241014	125800	219459100	17800	17800	17800	17800	0
496	20241014	125700	219459100	17800	17800	17800	17800	320
497	20241014	125600	213763100	17810	17810	17810	17810	0
498	20241014	125500	213763100	17810	17810	17810	17810	1
499	20241014	125400	213745290	17810	17810	17810	17810	6
500	20241014	125300	213638430	17810	17810	17810	17810	0
501	20241014	125200	213638430	17810	17810	17810	17810	0
502	20241014	125100	213638430	17810	17810	17810	17810	0
503	20241014	125000	213638430	17810	17810	17810	17810	4
504	20241014	124900	213567190	17810	17810	17810	17810	0
505	20241014	124800	213567190	17810	17810	17810	17810	1
506	20241014	124700	213549380	17810	17810	17810	17810	0
507	20241014	124600	213549380	17810	17810	17810	17810	0
508	20241014	124500	213549380	17810	17810	17810	17810	0
509	20241014	124400	213549380	17810	17810	17810	17810	0
510	20241014	124300	213549380	17810	17810	17810	17810	0
511	20241014	124200	213549380	17810	17810	17810	17810	0
512	20241014	124100	213549380	17810	17810	17810	17810	0
513	20241014	124000	213549380	17810	17810	17810	17810	1
514	20241014	123900	213531570	17820	17820	17820	17820	0
515	20241014	123800	213531570	17820	17820	17820	17820	9
516	20241014	123700	213371190	17820	17820	17820	17820	0
517	20241014	123600	213371190	17820	17820	17820	17820	0
518	20241014	123500	213371190	17820	17820	17820	17820	130
519	20241014	123400	211054590	17820	17820	17820	17820	0
520	20241014	123300	211054590	17820	17820	17820	17820	0
521	20241014	123200	211054590	17820	17820	17820	17820	0
522	20241014	123100	211054590	17820	17820	17820	17820	0
523	20241014	123000	211054590	17820	17820	17820	17820	0
524	20241014	122900	211054590	17820	17820	17820	17820	0
525	20241014	122800	211054590	17820	17820	17820	17820	0
526	20241014	122700	211054590	17820	17820	17820	17820	0
527	20241014	122600	211054590	17820	17820	17820	17820	10
528	20241014	122500	210876390	17820	17820	17820	17820	0
529	20241014	122400	210876390	17820	17820	17820	17820	0
530	20241014	122300	210876390	17820	17720	17820	17720	84
531	20241014	122200	209381950	17710	17710	17710	17710	0
532	20241014	122100	209381950	17710	17710	17710	17710	0
533	20241014	122000	209381950	17710	17710	17710	17710	0
534	20241014	121900	209381950	17710	17710	17710	17710	0
535	20241014	121800	209381950	17710	17710	17710	17710	0
536	20241014	121700	209381950	17710	17710	17710	17710	0
537	20241014	121600	209381950	17710	17710	17710	17710	78
538	20241014	121500	208000570	17710	17710	17710	17710	0
539	20241014	121400	208000570	17710	17710	17710	17710	8
540	20241014	121300	207858890	17790	17790	17790	17790	0
541	20241014	121200	207858890	17790	17790	17790	17790	0
542	20241014	121100	207858890	17790	17790	17790	17790	1
543	20241014	121000	207841100	17790	17790	17790	17790	0
544	20241014	120900	207841100	17790	17790	17790	17790	0
545	20241014	120800	207841100	17790	17790	17790	17790	0
546	20241014	120700	207841100	17790	17790	17790	17790	0
547	20241014	120600	207841100	17790	17790	17790	17790	0
548	20241014	120500	207841100	17790	17790	17790	17790	0
549	20241014	120400	207841100	17790	17790	17790	17790	12
550	20241014	120300	207627620	17780	17780	17780	17780	0
551	20241014	120200	207627620	17780	17780	17780	17780	0
552	20241014	120100	207627620	17780	17780	17780	17780	2
553	20241014	120000	207592060	17780	17780	17780	17780	6
554	20241014	115900	207485380	17710	17710	17710	17710	0
555	20241014	115800	207485380	17710	17710	17710	17710	0
556	20241014	115700	207485380	17710	17710	17710	17710	0
557	20241014	115600	207485380	17710	17710	17710	17710	0
558	20241014	115500	207485380	17710	17710	17710	17710	0
559	20241014	115400	207485380	17710	17710	17710	17710	0
560	20241014	115300	207485380	17710	17710	17710	17710	77
561	20241014	115200	206121710	17720	17750	17750	17720	617
562	20241014	115100	195186740	17780	17780	17780	17780	0
563	20241014	115000	195186740	17780	17780	17780	17780	1
564	20241014	114900	195168960	17780	17780	17780	17780	0
565	20241014	114800	195168960	17780	17780	17780	17780	0
566	20241014	114700	195168960	17780	17780	17780	17780	0
567	20241014	114600	195168960	17780	17780	17780	17780	0
568	20241014	114500	195168960	17780	17780	17780	17780	0
569	20241014	114400	195168960	17780	17780	17780	17780	0
570	20241014	114300	195168960	17780	17780	17780	17780	0
571	20241014	114200	195168960	17780	17780	17780	17780	0
572	20241014	114100	195168960	17780	17780	17780	17780	0
573	20241014	114000	195168960	17780	17780	17780	17780	4
574	20241014	113900	195097840	17780	17780	17780	17780	70
575	20241014	113800	193853240	17780	17780	17780	17780	0
576	20241014	113700	193853240	17780	17780	17780	17780	0
577	20241014	113600	193853240	17780	17780	17780	17780	0
578	20241014	113500	193853240	17780	17780	17780	17780	0
579	20241014	113400	193853240	17780	17780	17780	17780	5
580	20241014	113300	193764340	17790	17790	17790	17790	0
581	20241014	113200	193764340	17790	17790	17790	17790	0
582	20241014	113100	193764340	17790	17790	17790	17790	1
583	20241014	113000	193746550	17790	17790	17790	17790	3
584	20241014	112900	193693180	17790	17790	17790	17790	0
585	20241014	112800	193693180	17790	17790	17790	17790	5
586	20241014	112700	193604230	17780	17780	17780	17780	0
587	20241014	112600	193604230	17780	17780	17780	17780	0
588	20241014	112500	193604230	17780	17780	17780	17780	0
589	20241014	112400	193604230	17780	17780	17780	17780	0
590	20241014	112300	193604230	17780	17780	17780	17780	5
591	20241014	112200	193515330	17790	17790	17790	17790	0
592	20241014	112100	193515330	17790	17790	17790	17790	0
593	20241014	112000	193515330	17790	17790	17790	17790	0
594	20241014	111900	193515330	17790	17790	17790	17790	0
595	20241014	111800	193515330	17790	17790	17790	17790	20
596	20241014	111700	193159530	17790	17790	17790	17790	5
597	20241014	111600	193070580	17790	17790	17790	17790	0
598	20241014	111500	193070580	17790	17790	17790	17790	0
599	20241014	111400	193070580	17790	17790	17790	17790	0
600	20241014	111300	193070580	17790	17790	17790	17790	0
601	20241014	111200	193070580	17790	17790	17790	17790	0
602	20241014	111100	193070580	17790	17790	17790	17790	1
603	20241014	111000	193052790	17790	17790	17790	17790	1
604	20241014	110900	193035000	17780	17780	17780	17780	0
605	20241014	110800	193035000	17780	17780	17780	17780	5
606	20241014	110700	192946100	17780	17780	17780	17780	0
607	20241014	110600	192946100	17780	17780	17780	17780	0
608	20241014	110500	192946100	17780	17780	17780	17780	18
609	20241014	110400	192626060	17780	17780	17780	17780	1
610	20241014	110300	192608280	17780	17780	17780	17780	0
611	20241014	110200	192608280	17780	17780	17780	17780	1
612	20241014	110100	192590500	17740	17740	17740	17740	0
613	20241014	110000	192590500	17740	17740	17740	17740	0
614	20241014	105900	192590500	17740	17740	17740	17740	0
615	20241014	105800	192590500	17740	17740	17740	17740	7
616	20241014	105700	192466320	17740	17740	17740	17740	0
617	20241014	105600	192466320	17740	17740	17740	17740	0
618	20241014	105500	192466320	17740	17740	17740	17740	10
619	20241014	105400	192288920	17740	17740	17740	17740	0
620	20241014	105300	192288920	17740	17740	17740	17740	0
621	20241014	105200	192288920	17740	17740	17740	17740	0
622	20241014	105100	192288920	17740	17740	17740	17740	0
623	20241014	105000	192288920	17740	17740	17740	17740	1
624	20241014	104900	192271180	17730	17730	17730	17730	0
625	20241014	104800	192271180	17730	17730	17730	17730	13
626	20241014	104700	192040690	17730	17730	17730	17730	53
627	20241014	104600	191101000	17730	17730	17730	17730	0
628	20241014	104500	191101000	17730	17730	17730	17730	0
629	20241014	104400	191101000	17730	17730	17730	17730	0
630	20241014	104300	191101000	17730	17730	17730	17730	0
631	20241014	104200	191101000	17730	17730	17730	17730	0
632	20241014	104100	191101000	17730	17730	17730	17730	0
633	20241014	104000	191101000	17730	17730	17730	17730	0
634	20241014	103900	191101000	17730	17730	17730	17730	0
635	20241014	103800	191101000	17730	17730	17730	17730	0
636	20241014	103700	191101000	17730	17730	17730	17730	0
637	20241014	103600	191101000	17730	17730	17730	17730	22
638	20241014	103500	190710940	17730	17730	17730	17730	0
639	20241014	103400	190710940	17730	17730	17730	17730	127
640	20241014	103300	188459230	17720	17720	17720	17720	0
641	20241014	103200	188459230	17720	17720	17720	17720	0
642	20241014	103100	188459230	17720	17790	17800	17720	235
643	20241014	103000	184289560	17790	17790	17790	17790	1
644	20241014	102900	184271770	17820	17820	17820	17820	8
645	20241014	102800	184129210	17820	17800	17820	17790	283
646	20241014	102700	179091400	17790	17790	17790	17790	19
647	20241014	102600	178753390	17790	17790	17790	17790	4
648	20241014	102500	178682230	17740	17740	17740	17740	0
649	20241014	102400	178682230	17740	17740	17740	17740	42
650	20241014	102300	177937150	17740	17740	17740	17740	36
651	20241014	102200	177298510	17740	17780	17780	17740	43
652	20241014	102100	176534370	17770	17770	17770	17770	10
653	20241014	102000	176356670	17740	17740	17740	17740	3
654	20241014	101900	176303450	17740	17740	17740	17740	0
655	20241014	101800	176303450	17740	17740	17740	17740	5
656	20241014	101700	176214750	17730	17730	17730	17730	0
657	20241014	101600	176214750	17730	17730	17730	17730	0
658	20241014	101500	176214750	17730	17730	17730	17730	50
659	20241014	101400	175328250	17730	17730	17730	17730	0
660	20241014	101300	175328250	17730	17730	17730	17730	0
661	20241014	101200	175328250	17730	17750	17750	17730	200
662	20241014	101100	171781920	17740	17750	17750	17740	322
663	20241014	101000	166066430	17860	17860	17860	17860	33
664	20241014	100900	165477050	17860	17860	17860	17860	0
665	20241014	100800	165477050	17860	17860	17860	17860	2
666	20241014	100700	165441330	17860	17860	17860	17860	0
667	20241014	100600	165441330	17860	17860	17860	17860	0
668	20241014	100500	165441330	17860	17860	17860	17860	0
669	20241014	100400	165441330	17860	17860	17860	17860	0
670	20241014	100300	165441330	17860	17860	17860	17860	1
671	20241014	100200	165423470	17840	17840	17840	17840	0
672	20241014	100100	165423470	17840	17840	17840	17840	0
673	20241014	100000	165423470	17840	17840	17840	17840	3
674	20241014	095900	165369950	17850	17850	17850	17850	4
675	20241014	095800	165298550	17860	17860	17860	17860	0
676	20241014	095700	165298550	17860	17900	17900	17860	81
677	20241014	095600	163848690	17900	17900	17900	17900	0
678	20241014	095500	163848690	17900	17900	17900	17900	6
679	20241014	095400	163741290	17840	17840	17840	17840	0
680	20241014	095300	163741290	17840	17840	17840	17840	1
681	20241014	095200	163723450	17840	17840	17840	17840	0
682	20241014	095100	163723450	17840	17840	17840	17840	98
683	20241014	095000	161975130	17840	17840	17840	17840	32
684	20241014	094900	161404250	17840	17840	17840	17840	1
685	20241014	094800	161386410	17840	17860	17860	17840	90
686	20241014	094700	159779150	17940	17870	17940	17870	21
687	20241014	094600	159403460	17960	17960	17960	17960	1
688	20241014	094500	159385500	17970	17970	17970	17970	2
689	20241014	094400	159349560	17860	17860	17860	17860	70
690	20241014	094300	158099360	17950	17950	17950	17950	1
691	20241014	094200	158081410	17950	17950	17950	17950	0
692	20241014	094100	158081410	17950	17950	17950	17950	52
693	20241014	094000	157148010	17960	17970	17970	17960	34
694	20241014	093900	156537340	17970	18020	18020	17970	50
695	20241014	093800	155638040	18020	18080	18090	18020	47
696	20241014	093700	154789530	18080	18030	18080	18030	277
697	20241014	093600	149787810	18020	18010	18020	18010	36
698	20241014	093500	149139140	18020	17950	18020	17950	106
699	20241014	093400	147229150	18020	18020	18020	18020	170
700	20241014	093300	144165750	18020	18000	18100	18000	1315
701	20241014	093200	120410570	18000	17940	18000	17940	1499
702	20241014	093100	93455760	17940	17890	17940	17890	143
703	20241014	093000	90895430	17890	17840	17890	17840	33
704	20241014	092900	90306190	17840	17840	17850	17840	36
705	20241014	092800	89663820	17710	17710	17710	17710	0
706	20241014	092700	89663820	17710	17710	17710	17710	2
707	20241014	092600	89628400	17850	17810	17850	17800	27
708	20241014	092500	89147700	17800	17910	17930	17800	179
709	20241014	092400	85940920	17920	17920	17920	17910	1264
710	20241014	092300	63293680	17920	17870	17920	17870	689
711	20241014	092200	50955850	17890	17890	17900	17890	106
712	20241014	092100	49058750	17660	17660	17660	17660	3
713	20241014	092000	49005770	17660	17660	17660	17660	40
714	20241014	091900	48299370	17640	17940	17940	17640	75
715	20241014	091800	46974870	17990	17590	17990	17590	1674
716	20241014	091700	17354150	17600	17520	17600	17520	173
717	20241014	091600	14310160	17520	17520	17520	17520	0
718	20241014	091500	14310160	17520	17520	17520	17520	0
719	20241014	091400	14310160	17520	17520	17520	17520	0
720	20241014	091300	14310160	17520	17520	17520	17520	100
721	20241014	091200	12558160	17520	17510	17530	17510	100
722	20241014	091100	10806570	17510	17500	17510	17500	315
723	20241014	091000	5291760	17500	17500	17500	17500	0
724	20241014	090900	5291760	17500	17500	17500	17500	9
725	20241014	090800	5134260	17500	17500	17500	17500	0
726	20241014	090700	5134260	17500	17500	17500	17500	32
727	20241014	090600	4574260	17510	17510	17510	17510	0
728	20241014	090500	4574260	17510	17510	17510	17510	0
729	20241014	090400	4574260	17510	17510	17510	17510	0
730	20241014	090300	4574260	17510	17510	17510	17510	0
731	20241014	090200	4574260	17510	17510	17510	17510	100
732	20241014	090100	2823260	17510	17250	17510	17250	89
733	20241014	090000	1287750	17170	17170	17170	17170	75