KissMeData/322310/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211600	154217930	17420	17420	17420	17420	872
3	20241004	211500	154217930	17420	17420	17420	17420	0
4	20241004	211400	154217930	17420	17420	17420	17420	0
5	20241004	211300	154217930	17420	17420	17420	17420	0
6	20241004	211200	154217930	17420	17420	17420	17420	0
7	20241004	211100	154217930	17420	17420	17420	17420	0
8	20241004	211000	154217930	17420	17420	17420	17420	0
9	20241004	210900	154217930	17420	17420	17420	17420	0
10	20241004	210800	154217930	17420	17420	17420	17420	0
11	20241004	210700	154217930	17420	17420	17420	17420	0
12	20241004	210600	154217930	17420	17420	17420	17420	0
13	20241004	210500	154217930	17420	17420	17420	17420	0
14	20241004	210400	154217930	17420	17420	17420	17420	0
15	20241004	210300	154217930	17420	17420	17420	17420	0
16	20241004	210200	154217930	17420	17420	17420	17420	0
17	20241004	210100	154217930	17420	17420	17420	17420	0
18	20241004	210000	154217930	17420	17420	17420	17420	0
19	20241004	205900	154217930	17420	17420	17420	17420	0
20	20241004	205800	154217930	17420	17420	17420	17420	0
21	20241004	205700	154217930	17420	17420	17420	17420	0
22	20241004	205600	154217930	17420	17420	17420	17420	0
23	20241004	205500	154217930	17420	17420	17420	17420	0
24	20241004	205400	154217930	17420	17420	17420	17420	0
25	20241004	205300	154217930	17420	17420	17420	17420	0
26	20241004	205200	154217930	17420	17420	17420	17420	0
27	20241004	205100	154217930	17420	17420	17420	17420	0
28	20241004	205000	154217930	17420	17420	17420	17420	0
29	20241004	204900	154217930	17420	17420	17420	17420	0
30	20241004	204800	154217930	17420	17420	17420	17420	0
31	20241004	204700	154217930	17420	17420	17420	17420	0
32	20241004	204600	154217930	17420	17420	17420	17420	872
33	20241004	204500	154217930	17420	17420	17420	17420	0
34	20241004	204400	154217930	17420	17420	17420	17420	0
35	20241004	204300	154217930	17420	17420	17420	17420	0
36	20241004	204200	154217930	17420	17420	17420	17420	0
37	20241004	204100	154217930	17420	17420	17420	17420	0
38	20241004	204000	154217930	17420	17420	17420	17420	0
39	20241004	203900	154217930	17420	17420	17420	17420	0
40	20241004	203800	154217930	17420	17420	17420	17420	0
41	20241004	203700	154217930	17420	17420	17420	17420	0
42	20241004	203600	154217930	17420	17420	17420	17420	0
43	20241004	203500	154217930	17420	17420	17420	17420	0
44	20241004	203400	154217930	17420	17420	17420	17420	0
45	20241004	203300	154217930	17420	17420	17420	17420	0
46	20241004	203200	154217930	17420	17420	17420	17420	0
47	20241004	203100	154217930	17420	17420	17420	17420	0
48	20241004	203000	154217930	17420	17420	17420	17420	0
49	20241004	202900	154217930	17420	17420	17420	17420	0
50	20241004	202800	154217930	17420	17420	17420	17420	0
51	20241004	202700	154217930	17420	17420	17420	17420	0
52	20241004	202600	154217930	17420	17420	17420	17420	0
53	20241004	202500	154217930	17420	17420	17420	17420	0
54	20241004	202400	154217930	17420	17420	17420	17420	0
55	20241004	202300	154217930	17420	17420	17420	17420	0
56	20241004	202200	154217930	17420	17420	17420	17420	0
57	20241004	202100	154217930	17420	17420	17420	17420	0
58	20241004	202000	154217930	17420	17420	17420	17420	0
59	20241004	201900	154217930	17420	17420	17420	17420	0
60	20241004	201800	154217930	17420	17420	17420	17420	0
61	20241004	201700	154217930	17420	17420	17420	17420	0
62	20241004	201600	154217930	17420	17420	17420	17420	872
63	20241004	201500	154217930	17420	17420	17420	17420	0
64	20241004	201400	154217930	17420	17420	17420	17420	0
65	20241004	201300	154217930	17420	17420	17420	17420	0
66	20241004	201200	154217930	17420	17420	17420	17420	0
67	20241004	201100	154217930	17420	17420	17420	17420	0
68	20241004	201000	154217930	17420	17420	17420	17420	0
69	20241004	200900	154217930	17420	17420	17420	17420	0
70	20241004	200800	154217930	17420	17420	17420	17420	0
71	20241004	200700	154217930	17420	17420	17420	17420	0
72	20241004	200600	154217930	17420	17420	17420	17420	0
73	20241004	200500	154217930	17420	17420	17420	17420	0
74	20241004	200400	154217930	17420	17420	17420	17420	0
75	20241004	200300	154217930	17420	17420	17420	17420	0
76	20241004	200200	154217930	17420	17420	17420	17420	0
77	20241004	200100	154217930	17420	17420	17420	17420	0
78	20241004	200000	154217930	17420	17420	17420	17420	0
79	20241004	195900	154217930	17420	17420	17420	17420	0
80	20241004	195800	154217930	17420	17420	17420	17420	0
81	20241004	195700	154217930	17420	17420	17420	17420	0
82	20241004	195600	154217930	17420	17420	17420	17420	0
83	20241004	195500	154217930	17420	17420	17420	17420	0
84	20241004	195400	154217930	17420	17420	17420	17420	0
85	20241004	195300	154217930	17420	17420	17420	17420	0
86	20241004	195200	154217930	17420	17420	17420	17420	0
87	20241004	195100	154217930	17420	17420	17420	17420	0
88	20241004	195000	154217930	17420	17420	17420	17420	0
89	20241004	194900	154217930	17420	17420	17420	17420	0
90	20241004	194800	154217930	17420	17420	17420	17420	0
91	20241004	194700	154217930	17420	17420	17420	17420	0
92	20241004	194600	154217930	17420	17420	17420	17420	872
93	20241004	194500	154217930	17420	17420	17420	17420	0
94	20241004	194400	154217930	17420	17420	17420	17420	0
95	20241004	194300	154217930	17420	17420	17420	17420	0
96	20241004	194200	154217930	17420	17420	17420	17420	0
97	20241004	194100	154217930	17420	17420	17420	17420	0
98	20241004	194000	154217930	17420	17420	17420	17420	0
99	20241004	193900	154217930	17420	17420	17420	17420	0
100	20241004	193800	154217930	17420	17420	17420	17420	0
101	20241004	193700	154217930	17420	17420	17420	17420	0
102	20241004	193600	154217930	17420	17420	17420	17420	0
103	20241004	193500	154217930	17420	17420	17420	17420	0
104	20241004	193400	154217930	17420	17420	17420	17420	0
105	20241004	193300	154217930	17420	17420	17420	17420	0
106	20241004	193200	154217930	17420	17420	17420	17420	0
107	20241004	193100	154217930	17420	17420	17420	17420	0
108	20241004	193000	154217930	17420	17420	17420	17420	0
109	20241004	192900	154217930	17420	17420	17420	17420	0
110	20241004	192800	154217930	17420	17420	17420	17420	0
111	20241004	192700	154217930	17420	17420	17420	17420	0
112	20241004	192600	154217930	17420	17420	17420	17420	0
113	20241004	192500	154217930	17420	17420	17420	17420	0
114	20241004	192400	154217930	17420	17420	17420	17420	0
115	20241004	192300	154217930	17420	17420	17420	17420	0
116	20241004	192200	154217930	17420	17420	17420	17420	0
117	20241004	192100	154217930	17420	17420	17420	17420	0
118	20241004	192000	154217930	17420	17420	17420	17420	0
119	20241004	191900	154217930	17420	17420	17420	17420	0
120	20241004	191800	154217930	17420	17420	17420	17420	0
121	20241004	191700	154217930	17420	17420	17420	17420	0
122	20241004	191600	154217930	17420	17420	17420	17420	872
123	20241004	191500	154217930	17420	17420	17420	17420	0
124	20241004	191400	154217930	17420	17420	17420	17420	0
125	20241004	191300	154217930	17420	17420	17420	17420	0
126	20241004	191200	154217930	17420	17420	17420	17420	0
127	20241004	191100	154217930	17420	17420	17420	17420	0
128	20241004	191000	154217930	17420	17420	17420	17420	0
129	20241004	190900	154217930	17420	17420	17420	17420	0
130	20241004	190800	154217930	17420	17420	17420	17420	0
131	20241004	190700	154217930	17420	17420	17420	17420	0
132	20241004	190600	154217930	17420	17420	17420	17420	0
133	20241004	190500	154217930	17420	17420	17420	17420	0
134	20241004	190400	154217930	17420	17420	17420	17420	0
135	20241004	190300	154217930	17420	17420	17420	17420	0
136	20241004	190200	154217930	17420	17420	17420	17420	0
137	20241004	190100	154217930	17420	17420	17420	17420	0
138	20241004	190000	154217930	17420	17420	17420	17420	0
139	20241004	185900	154217930	17420	17420	17420	17420	0
140	20241004	185800	154217930	17420	17420	17420	17420	0
141	20241004	185700	154217930	17420	17420	17420	17420	0
142	20241004	185600	154217930	17420	17420	17420	17420	0
143	20241004	185500	154217930	17420	17420	17420	17420	0
144	20241004	185400	154217930	17420	17420	17420	17420	0
145	20241004	185300	154217930	17420	17420	17420	17420	0
146	20241004	185200	154217930	17420	17420	17420	17420	0
147	20241004	185100	154217930	17420	17420	17420	17420	0
148	20241004	185000	154217930	17420	17420	17420	17420	0
149	20241004	184900	154217930	17420	17420	17420	17420	0
150	20241004	184800	154217930	17420	17420	17420	17420	0
151	20241004	184700	154217930	17420	17420	17420	17420	0
152	20241004	184600	154217930	17420	17420	17420	17420	872
153	20241004	184500	154217930	17420	17420	17420	17420	0
154	20241004	184400	154217930	17420	17420	17420	17420	0
155	20241004	184300	154217930	17420	17420	17420	17420	0
156	20241004	184200	154217930	17420	17420	17420	17420	0
157	20241004	184100	154217930	17420	17420	17420	17420	0
158	20241004	184000	154217930	17420	17420	17420	17420	0
159	20241004	183900	154217930	17420	17420	17420	17420	0
160	20241004	183800	154217930	17420	17420	17420	17420	0
161	20241004	183700	154217930	17420	17420	17420	17420	0
162	20241004	183600	154217930	17420	17420	17420	17420	0
163	20241004	183500	154217930	17420	17420	17420	17420	0
164	20241004	183400	154217930	17420	17420	17420	17420	0
165	20241004	183300	154217930	17420	17420	17420	17420	0
166	20241004	183200	154217930	17420	17420	17420	17420	0
167	20241004	183100	154217930	17420	17420	17420	17420	0
168	20241004	183000	154217930	17420	17420	17420	17420	0
169	20241004	182900	154217930	17420	17420	17420	17420	0
170	20241004	182800	154217930	17420	17420	17420	17420	0
171	20241004	182700	154217930	17420	17420	17420	17420	0
172	20241004	182600	154217930	17420	17420	17420	17420	0
173	20241004	182500	154217930	17420	17420	17420	17420	0
174	20241004	182400	154217930	17420	17420	17420	17420	0
175	20241004	182300	154217930	17420	17420	17420	17420	0
176	20241004	182200	154217930	17420	17420	17420	17420	0
177	20241004	182100	154217930	17420	17420	17420	17420	0
178	20241004	182000	154217930	17420	17420	17420	17420	0
179	20241004	181900	154217930	17420	17420	17420	17420	0
180	20241004	181800	154217930	17420	17420	17420	17420	0
181	20241004	181700	154217930	17420	17420	17420	17420	0
182	20241004	181600	154217930	17420	17420	17420	17420	872
183	20241004	181500	154217930	17420	17420	17420	17420	0
184	20241004	181400	154217930	17420	17420	17420	17420	0
185	20241004	181300	154217930	17420	17420	17420	17420	0
186	20241004	181200	154217930	17420	17420	17420	17420	0
187	20241004	181100	154217930	17420	17420	17420	17420	0
188	20241004	181000	154217930	17420	17420	17420	17420	0
189	20241004	180900	154217930	17420	17420	17420	17420	0
190	20241004	180800	154217930	17420	17420	17420	17420	0
191	20241004	180700	154217930	17420	17420	17420	17420	0
192	20241004	180600	154217930	17420	17420	17420	17420	0
193	20241004	180500	154217930	17420	17420	17420	17420	0
194	20241004	180400	154217930	17420	17420	17420	17420	0
195	20241004	180300	154217930	17420	17420	17420	17420	0
196	20241004	180200	154217930	17420	17420	17420	17420	0
197	20241004	180100	154217930	17420	17420	17420	17420	0
198	20241004	180000	154217930	17420	17420	17420	17420	0
199	20241004	175900	154217930	17420	17420	17420	17420	0
200	20241004	175800	154217930	17420	17420	17420	17420	0
201	20241004	175700	154217930	17420	17420	17420	17420	0
202	20241004	175600	154217930	17420	17420	17420	17420	0
203	20241004	175500	154217930	17420	17420	17420	17420	0
204	20241004	175400	154217930	17420	17420	17420	17420	0
205	20241004	175300	154217930	17420	17420	17420	17420	0
206	20241004	175200	154217930	17420	17420	17420	17420	0
207	20241004	175100	154217930	17420	17420	17420	17420	0
208	20241004	175000	154217930	17420	17420	17420	17420	0
209	20241004	174900	154217930	17420	17420	17420	17420	0
210	20241004	174800	154217930	17420	17420	17420	17420	0
211	20241004	174700	154217930	17420	17420	17420	17420	0
212	20241004	174600	154217930	17420	17420	17420	17420	872
213	20241004	174500	154217930	17420	17420	17420	17420	0
214	20241004	174400	154217930	17420	17420	17420	17420	0
215	20241004	174300	154217930	17420	17420	17420	17420	0
216	20241004	174200	154217930	17420	17420	17420	17420	0
217	20241004	174100	154217930	17420	17420	17420	17420	0
218	20241004	174000	154217930	17420	17420	17420	17420	0
219	20241004	173900	154217930	17420	17420	17420	17420	0
220	20241004	173800	154217930	17420	17420	17420	17420	0
221	20241004	173700	154217930	17420	17420	17420	17420	0
222	20241004	173600	154217930	17420	17420	17420	17420	0
223	20241004	173500	154217930	17420	17420	17420	17420	0
224	20241004	173400	154217930	17420	17420	17420	17420	0
225	20241004	173300	154217930	17420	17420	17420	17420	0
226	20241004	173200	154217930	17420	17420	17420	17420	0
227	20241004	173100	154217930	17420	17420	17420	17420	0
228	20241004	173000	154217930	17420	17420	17420	17420	0
229	20241004	172900	154217930	17420	17420	17420	17420	0
230	20241004	172800	154217930	17420	17420	17420	17420	0
231	20241004	172700	154217930	17420	17420	17420	17420	0
232	20241004	172600	154217930	17420	17420	17420	17420	0
233	20241004	172500	154217930	17420	17420	17420	17420	0
234	20241004	172400	154217930	17420	17420	17420	17420	0
235	20241004	172300	154217930	17420	17420	17420	17420	0
236	20241004	172200	154217930	17420	17420	17420	17420	0
237	20241004	172100	154217930	17420	17420	17420	17420	0
238	20241004	172000	154217930	17420	17420	17420	17420	0
239	20241004	171900	154217930	17420	17420	17420	17420	0
240	20241004	171800	154217930	17420	17420	17420	17420	0
241	20241004	171700	154217930	17420	17420	17420	17420	0
242	20241004	171600	154217930	17420	17420	17420	17420	872
243	20241004	171500	154217930	17420	17420	17420	17420	0
244	20241004	171400	154217930	17420	17420	17420	17420	0
245	20241004	171300	154217930	17420	17420	17420	17420	0
246	20241004	171200	154217930	17420	17420	17420	17420	0
247	20241004	171100	154217930	17420	17420	17420	17420	0
248	20241004	171000	154217930	17420	17420	17420	17420	0
249	20241004	170900	154217930	17420	17420	17420	17420	0
250	20241004	170800	154217930	17420	17420	17420	17420	0
251	20241004	170700	154217930	17420	17420	17420	17420	0
252	20241004	170600	154217930	17420	17420	17420	17420	0
253	20241004	170500	154217930	17420	17420	17420	17420	0
254	20241004	170400	154217930	17420	17420	17420	17420	0
255	20241004	170300	154217930	17420	17420	17420	17420	0
256	20241004	170200	154217930	17420	17420	17420	17420	0
257	20241004	170100	154217930	17420	17420	17420	17420	0
258	20241004	170000	154217930	17420	17420	17420	17420	0
259	20241004	165900	154217930	17420	17420	17420	17420	0
260	20241004	165800	154217930	17420	17420	17420	17420	0
261	20241004	165700	154217930	17420	17420	17420	17420	0
262	20241004	165600	154217930	17420	17420	17420	17420	0
263	20241004	165500	154217930	17420	17420	17420	17420	0
264	20241004	165400	154217930	17420	17420	17420	17420	0
265	20241004	165300	154217930	17420	17420	17420	17420	0
266	20241004	165200	154217930	17420	17420	17420	17420	0
267	20241004	165100	154217930	17420	17420	17420	17420	0
268	20241004	165000	154217930	17420	17420	17420	17420	0
269	20241004	164900	154217930	17420	17420	17420	17420	0
270	20241004	164800	154217930	17420	17420	17420	17420	0
271	20241004	164700	154217930	17420	17420	17420	17420	0
272	20241004	164600	154217930	17420	17420	17420	17420	872
273	20241004	164500	154217930	17420	17420	17420	17420	0
274	20241004	164400	154217930	17420	17420	17420	17420	0
275	20241004	164300	154217930	17420	17420	17420	17420	0
276	20241004	164200	154217930	17420	17420	17420	17420	0
277	20241004	164100	154217930	17420	17420	17420	17420	0
278	20241004	164000	154217930	17420	17420	17420	17420	0
279	20241004	163900	154217930	17420	17420	17420	17420	0
280	20241004	163800	154217930	17420	17420	17420	17420	0
281	20241004	163700	154217930	17420	17420	17420	17420	0
282	20241004	163600	154217930	17420	17420	17420	17420	0
283	20241004	163500	154217930	17420	17420	17420	17420	0
284	20241004	163400	154217930	17420	17420	17420	17420	0
285	20241004	163300	154217930	17420	17420	17420	17420	0
286	20241004	163200	154217930	17420	17420	17420	17420	0
287	20241004	163100	154217930	17420	17420	17420	17420	0
288	20241004	163000	154217930	17420	17420	17420	17420	0
289	20241004	162900	154217930	17420	17420	17420	17420	0
290	20241004	162800	154217930	17420	17420	17420	17420	0
291	20241004	162700	154217930	17420	17420	17420	17420	0
292	20241004	162600	154217930	17420	17420	17420	17420	0
293	20241004	162500	154217930	17420	17420	17420	17420	0
294	20241004	162400	154217930	17420	17420	17420	17420	0
295	20241004	162300	154217930	17420	17420	17420	17420	0
296	20241004	162200	154217930	17420	17420	17420	17420	0
297	20241004	162100	154217930	17420	17420	17420	17420	0
298	20241004	162000	154217930	17420	17420	17420	17420	0
299	20241004	161900	154217930	17420	17420	17420	17420	0
300	20241004	161800	154217930	17420	17420	17420	17420	0
301	20241004	161700	154217930	17420	17420	17420	17420	0
302	20241004	161600	154217930	17420	17420	17420	17420	872
303	20241004	161500	154217930	17420	17420	17420	17420	0
304	20241004	161400	154217930	17420	17420	17420	17420	0
305	20241004	161300	154217930	17420	17420	17420	17420	0
306	20241004	161200	154217930	17420	17420	17420	17420	0
307	20241004	161100	154217930	17420	17420	17420	17420	0
308	20241004	161000	154217930	17420	17420	17420	17420	0
309	20241004	160900	154217930	17420	17420	17420	17420	0
310	20241004	160800	154217930	17420	17420	17420	17420	0
311	20241004	160700	154217930	17420	17420	17420	17420	0
312	20241004	160600	154217930	17420	17420	17420	17420	0
313	20241004	160500	154217930	17420	17420	17420	17420	0
314	20241004	160400	154217930	17420	17420	17420	17420	0
315	20241004	160300	154217930	17420	17420	17420	17420	0
316	20241004	160200	154217930	17420	17420	17420	17420	0
317	20241004	160100	154217930	17420	17420	17420	17420	0
318	20241004	160000	154217930	17420	17420	17420	17420	0
319	20241004	155900	154217930	17420	17420	17420	17420	0
320	20241004	155800	154217930	17420	17420	17420	17420	0
321	20241004	155700	154217930	17420	17420	17420	17420	0
322	20241004	155600	154217930	17420	17420	17420	17420	0
323	20241004	155500	154217930	17420	17420	17420	17420	0
324	20241004	155400	154217930	17420	17420	17420	17420	0
325	20241004	155300	154217930	17420	17420	17420	17420	0
326	20241004	155200	154217930	17420	17420	17420	17420	0
327	20241004	155100	154217930	17420	17420	17420	17420	0
328	20241004	155000	154217930	17420	17420	17420	17420	0
329	20241004	154900	154217930	17420	17420	17420	17420	0
330	20241004	154800	154217930	17420	17420	17420	17420	0
331	20241004	154700	154217930	17420	17420	17420	17420	0
332	20241004	154600	154217930	17420	17420	17420	17420	872
333	20241004	154500	154217930	17420	17420	17420	17420	0
334	20241004	154400	154217930	17420	17420	17420	17420	0
335	20241004	154300	154217930	17420	17420	17420	17420	0
336	20241004	154200	154217930	17420	17420	17420	17420	0
337	20241004	154100	154217930	17420	17420	17420	17420	0
338	20241004	154000	154217930	17420	17420	17420	17420	0
339	20241004	153900	154217930	17420	17420	17420	17420	0
340	20241004	153800	154217930	17420	17420	17420	17420	0
341	20241004	153700	154217930	17420	17420	17420	17420	0
342	20241004	153600	154217930	17420	17420	17420	17420	0
343	20241004	153500	154217930	17420	17420	17420	17420	0
344	20241004	153400	154217930	17420	17420	17420	17420	0
345	20241004	153300	154217930	17420	17420	17420	17420	0
346	20241004	153200	154217930	17420	17420	17420	17420	0
347	20241004	153100	154217930	17420	17420	17420	17420	0
348	20241004	153000	154217930	17420	17420	17420	17420	872
349	20241004	152900	139027690	17420	17420	17420	17420	0
350	20241004	152800	139027690	17420	17420	17420	17420	0
351	20241004	152700	139027690	17420	17420	17420	17420	0
352	20241004	152600	139027690	17420	17420	17420	17420	0
353	20241004	152500	139027690	17420	17420	17420	17420	0
354	20241004	152400	139027690	17420	17420	17420	17420	0
355	20241004	152300	139027690	17420	17420	17420	17420	0
356	20241004	152200	139027690	17420	17420	17420	17420	0
357	20241004	152100	139027690	17420	17420	17420	17420	0
358	20241004	152000	139027690	17420	17420	17420	17420	0
359	20241004	151900	139027690	17420	17420	17420	17420	1
360	20241004	151800	139010270	17420	17420	17420	17420	28
361	20241004	151700	138522510	17420	17420	17420	17420	1
362	20241004	151600	138505090	17360	17420	17420	17360	51
363	20241004	151500	137619410	17370	17370	17370	17370	50
364	20241004	151400	136750910	17430	17420	17430	17420	19
365	20241004	151300	136419830	17420	17360	17420	17360	91
366	20241004	151200	134840010	17430	17430	17430	17430	0
367	20241004	151100	134840010	17430	17430	17430	17430	0
368	20241004	151000	134840010	17430	17430	17430	17430	1
369	20241004	150900	134822580	17430	17430	17430	17430	0
370	20241004	150800	134822580	17430	17420	17430	17420	7
371	20241004	150700	134700620	17420	17320	17420	17310	9
372	20241004	150600	134544050	17430	17430	17430	17320	13
373	20241004	150500	134317570	17430	17430	17430	17430	0
374	20241004	150400	134317570	17430	17430	17430	17430	0
375	20241004	150300	134317570	17430	17430	17430	17430	2
376	20241004	150200	134282710	17440	17440	17440	17440	0
377	20241004	150100	134282710	17440	17440	17440	17440	1
378	20241004	150000	134265270	17300	17300	17300	17300	0
379	20241004	145900	134265270	17300	17430	17430	17300	934
380	20241004	145800	118011200	17440	17440	17440	17440	1
381	20241004	145700	117993760	17440	17440	17440	17440	0
382	20241004	145600	117993760	17440	17440	17440	17440	2
383	20241004	145500	117958880	17440	17440	17440	17440	1
384	20241004	145400	117941440	17440	17440	17440	17440	0
385	20241004	145300	117941440	17440	17440	17440	17440	0
386	20241004	145200	117941440	17440	17440	17440	17440	0
387	20241004	145100	117941440	17440	17440	17440	17440	0
388	20241004	145000	117941440	17440	17440	17440	17440	0
389	20241004	144900	117941440	17440	17440	17440	17440	0
390	20241004	144800	117941440	17440	17440	17440	17440	1
391	20241004	144700	117924000	17440	17440	17440	17440	0
392	20241004	144600	117924000	17440	17440	17440	17440	0
393	20241004	144500	117924000	17440	17440	17440	17440	0
394	20241004	144400	117924000	17440	17440	17440	17440	0
395	20241004	144300	117924000	17440	17440	17440	17440	2
396	20241004	144200	117889120	17440	17440	17440	17440	0
397	20241004	144100	117889120	17440	17440	17440	17440	0
398	20241004	144000	117889120	17440	17440	17440	17440	0
399	20241004	143900	117889120	17440	17440	17440	17440	8
400	20241004	143800	117749600	17440	17440	17440	17440	0
401	20241004	143700	117749600	17440	17440	17440	17440	0
402	20241004	143600	117749600	17440	17440	17440	17440	0
403	20241004	143500	117749600	17440	17440	17440	17440	0
404	20241004	143400	117749600	17440	17440	17440	17440	0
405	20241004	143300	117749600	17440	17440	17440	17440	0
406	20241004	143200	117749600	17440	17440	17440	17440	1
407	20241004	143100	117732160	17390	17390	17390	17390	0
408	20241004	143000	117732160	17390	17390	17390	17390	0
409	20241004	142900	117732160	17390	17390	17390	17390	12
410	20241004	142800	117523480	17440	17430	17440	17430	2
411	20241004	142700	117488610	17440	17440	17440	17440	0
412	20241004	142600	117488610	17440	17440	17440	17440	0
413	20241004	142500	117488610	17440	17430	17440	17400	106
414	20241004	142400	115643910	17440	17440	17440	17440	0
415	20241004	142300	115643910	17440	17440	17440	17440	0
416	20241004	142200	115643910	17440	17440	17440	17440	0
417	20241004	142100	115643910	17440	17440	17440	17440	1
418	20241004	142000	115626470	17440	17440	17440	17440	0
419	20241004	141900	115626470	17440	17430	17440	17430	33
420	20241004	141800	115051270	17430	17430	17430	17430	0
421	20241004	141700	115051270	17430	17430	17430	17430	3
422	20241004	141600	114998980	17430	17430	17430	17430	1
423	20241004	141500	114981550	17440	17440	17440	17440	0
424	20241004	141400	114981550	17440	17440	17440	17440	3
425	20241004	141300	114929230	17440	17440	17440	17440	19
426	20241004	141200	114597870	17440	17440	17440	17440	1
427	20241004	141100	114580430	17400	17400	17400	17400	0
428	20241004	141000	114580430	17400	17430	17430	17400	298
429	20241004	140900	109392010	17430	17440	17440	17430	50
430	20241004	140800	108520290	17450	17450	17450	17450	0
431	20241004	140700	108520290	17450	17450	17450	17450	0
432	20241004	140600	108520290	17450	17450	17450	17450	0
433	20241004	140500	108520290	17450	17450	17450	17450	0
434	20241004	140400	108520290	17450	17450	17450	17450	2
435	20241004	140300	108485390	17450	17450	17450	17450	0
436	20241004	140200	108485390	17450	17450	17450	17450	0
437	20241004	140100	108485390	17450	17450	17450	17450	0
438	20241004	140000	108485390	17450	17450	17450	17450	27
439	20241004	135900	108014240	17460	17460	17460	17460	0
440	20241004	135800	108014240	17460	17460	17460	17460	0
441	20241004	135700	108014240	17460	17460	17460	17460	0
442	20241004	135600	108014240	17460	17460	17460	17460	6
443	20241004	135500	107909480	17460	17490	17490	17460	14
444	20241004	135400	107664850	17490	17490	17490	17490	11
445	20241004	135300	107472460	17530	17530	17530	17530	2
446	20241004	135200	107437400	17540	17540	17540	17540	0
447	20241004	135100	107437400	17540	17540	17540	17540	0
448	20241004	135000	107437400	17540	17540	17540	17540	0
449	20241004	134900	107437400	17540	17540	17540	17540	0
450	20241004	134800	107437400	17540	17540	17540	17540	0
451	20241004	134700	107437400	17540	17540	17540	17540	1
452	20241004	134600	107419860	17500	17500	17500	17500	0
453	20241004	134500	107419860	17500	17530	17530	17500	71
454	20241004	134400	106176310	17530	17530	17530	17530	10
455	20241004	134300	106001010	17540	17540	17540	17540	3
456	20241004	134200	105948390	17540	17540	17540	17540	0
457	20241004	134100	105948390	17540	17540	17540	17540	2
458	20241004	134000	105913310	17540	17540	17540	17540	1
459	20241004	133900	105895770	17550	17550	17550	17550	0
460	20241004	133800	105895770	17550	17540	17550	17540	31
461	20241004	133700	105351850	17540	17540	17540	17540	0
462	20241004	133600	105351850	17540	17540	17540	17540	108
463	20241004	133500	103457530	17550	17550	17550	17550	0
464	20241004	133400	103457530	17550	17560	17560	17550	116
465	20241004	133300	101421720	17560	17560	17560	17560	2
466	20241004	133200	101386600	17560	17560	17560	17560	2
467	20241004	133100	101351480	17550	17550	17550	17550	0
468	20241004	133000	101351480	17550	17550	17550	17550	0
469	20241004	132900	101351480	17550	17550	17550	17550	0
470	20241004	132800	101351480	17550	17550	17550	17550	0
471	20241004	132700	101351480	17550	17550	17550	17550	0
472	20241004	132600	101351480	17550	17550	17550	17550	0
473	20241004	132500	101351480	17550	17550	17550	17550	0
474	20241004	132400	101351480	17550	17550	17550	17550	1
475	20241004	132300	101333930	17570	17570	17570	17570	2
476	20241004	132200	101298790	17570	17570	17570	17570	0
477	20241004	132100	101298790	17570	17570	17570	17570	0
478	20241004	132000	101298790	17570	17570	17570	17570	0
479	20241004	131900	101298790	17570	17570	17570	17570	1
480	20241004	131800	101281220	17570	17570	17570	17570	0
481	20241004	131700	101281220	17570	17570	17570	17570	0
482	20241004	131600	101281220	17570	17570	17570	17570	0
483	20241004	131500	101281220	17570	17570	17570	17570	0
484	20241004	131400	101281220	17570	17570	17570	17570	0
485	20241004	131300	101281220	17570	17510	17580	17510	32
486	20241004	131200	100719500	17510	17510	17510	17510	0
487	20241004	131100	100719500	17510	17510	17510	17510	0
488	20241004	131000	100719500	17510	17510	17510	17510	0
489	20241004	130900	100719500	17510	17510	17510	17510	0
490	20241004	130800	100719500	17510	17530	17530	17510	75
491	20241004	130700	99405340	17620	17620	17620	17620	0
492	20241004	130600	99405340	17620	17620	17620	17620	0
493	20241004	130500	99405340	17620	17620	17620	17620	0
494	20241004	130400	99405340	17620	17620	17620	17620	0
495	20241004	130300	99405340	17620	17620	17620	17620	2
496	20241004	130200	99370100	17640	17640	17640	17640	0
497	20241004	130100	99370100	17640	17640	17640	17640	0
498	20241004	130000	99370100	17640	17640	17640	17640	0
499	20241004	125900	99370100	17640	17640	17640	17640	0
500	20241004	125800	99370100	17640	17640	17640	17640	0
501	20241004	125700	99370100	17640	17640	17640	17640	0
502	20241004	125600	99370100	17640	17640	17640	17640	0
503	20241004	125500	99370100	17640	17640	17640	17640	0
504	20241004	125400	99370100	17640	17640	17640	17640	0
505	20241004	125300	99370100	17640	17640	17640	17640	2
506	20241004	125200	99334820	17640	17640	17640	17640	0
507	20241004	125100	99334820	17640	17640	17640	17640	0
508	20241004	125000	99334820	17640	17640	17640	17640	1
509	20241004	124900	99317180	17520	17520	17520	17520	0
510	20241004	124800	99317180	17520	17520	17520	17520	0
511	20241004	124700	99317180	17520	17520	17520	17520	11
512	20241004	124600	99124460	17520	17520	17520	17520	0
513	20241004	124500	99124460	17520	17540	17540	17520	10
514	20241004	124400	98949220	17650	17650	17650	17650	0
515	20241004	124300	98949220	17650	17650	17650	17650	1
516	20241004	124200	98931570	17540	17540	17540	17540	1
517	20241004	124100	98914030	17660	17660	17660	17660	0
518	20241004	124000	98914030	17660	17660	17660	17660	0
519	20241004	123900	98914030	17660	17660	17660	17660	10
520	20241004	123800	98737430	17660	17660	17660	17660	0
521	20241004	123700	98737430	17660	17660	17660	17660	0
522	20241004	123600	98737430	17660	17660	17660	17660	0
523	20241004	123500	98737430	17660	17660	17660	17660	0
524	20241004	123400	98737430	17660	17660	17660	17660	0
525	20241004	123300	98737430	17660	17650	17660	17560	44
526	20241004	123200	97961080	17660	17660	17660	17660	0
527	20241004	123100	97961080	17660	17660	17660	17660	0
528	20241004	123000	97961080	17660	17660	17660	17660	0
529	20241004	122900	97961080	17660	17660	17660	17660	0
530	20241004	122800	97961080	17660	17660	17660	17660	0
531	20241004	122700	97961080	17660	17660	17660	17660	0
532	20241004	122600	97961080	17660	17610	17660	17610	27
533	20241004	122500	97485560	17600	17600	17600	17600	0
534	20241004	122400	97485560	17600	17600	17600	17600	0
535	20241004	122300	97485560	17600	17600	17600	17600	3
536	20241004	122200	97432760	17610	17610	17610	17610	0
537	20241004	122100	97432760	17610	17610	17610	17560	574
538	20241004	122000	87336160	17610	17630	17630	17610	144
539	20241004	121900	84798660	17640	17640	17640	17640	0
540	20241004	121800	84798660	17640	17650	17650	17640	10
541	20241004	121700	84622250	17670	17670	17670	17670	1
542	20241004	121600	84604580	17660	17660	17660	17660	0
543	20241004	121500	84604580	17660	17680	17680	17660	12
544	20241004	121400	84392440	17680	17680	17680	17680	0
545	20241004	121300	84392440	17680	17680	17680	17680	1
546	20241004	121200	84374760	17660	17660	17660	17660	0
547	20241004	121100	84374760	17660	17660	17660	17660	0
548	20241004	121000	84374760	17660	17660	17660	17660	0
549	20241004	120900	84374760	17660	17660	17660	17660	0
550	20241004	120800	84374760	17660	17660	17660	17660	0
551	20241004	120700	84374760	17660	17660	17660	17660	0
552	20241004	120600	84374760	17660	17660	17660	17660	5
553	20241004	120500	84286460	17660	17660	17660	17660	3
554	20241004	120400	84233480	17660	17660	17660	17660	0
555	20241004	120300	84233480	17660	17660	17660	17660	0
556	20241004	120200	84233480	17660	17660	17660	17660	0
557	20241004	120100	84233480	17660	17670	17670	17660	5
558	20241004	120000	84145150	17670	17670	17670	17670	0
559	20241004	115900	84145150	17670	17670	17670	17670	0
560	20241004	115800	84145150	17670	17690	17690	17670	21
561	20241004	115700	83773680	17650	17650	17650	17650	0
562	20241004	115600	83773680	17650	17650	17650	17650	0
563	20241004	115500	83773680	17650	17650	17650	17650	0
564	20241004	115400	83773680	17650	17650	17650	17650	0
565	20241004	115300	83773680	17650	17680	17680	17650	20
566	20241004	115200	83420600	17690	17690	17690	17690	100
567	20241004	115100	81651600	17670	17690	17690	17670	1231
568	20241004	115000	59875230	17690	17690	17690	17690	0
569	20241004	114900	59875230	17690	17690	17690	17690	0
570	20241004	114800	59875230	17690	17690	17690	17690	0
571	20241004	114700	59875230	17690	17690	17690	17690	3
572	20241004	114600	59822160	17680	17680	17680	17680	0
573	20241004	114500	59822160	17680	17680	17680	17680	2
574	20241004	114400	59786800	17670	17670	17670	17670	0
575	20241004	114300	59786800	17670	17670	17670	17670	0
576	20241004	114200	59786800	17670	17670	17670	17670	1
577	20241004	114100	59769130	17690	17690	17690	17690	0
578	20241004	114000	59769130	17690	17690	17690	17690	0
579	20241004	113900	59769130	17690	17690	17690	17690	0
580	20241004	113800	59769130	17690	17690	17690	17690	0
581	20241004	113700	59769130	17690	17690	17690	17690	0
582	20241004	113600	59769130	17690	17690	17690	17690	0
583	20241004	113500	59769130	17690	17690	17690	17690	0
584	20241004	113400	59769130	17690	17680	17690	17680	4
585	20241004	113300	59698400	17690	17690	17690	17690	0
586	20241004	113200	59698400	17690	17690	17690	17690	0
587	20241004	113100	59698400	17690	17690	17690	17690	1
588	20241004	113000	59680710	17690	17690	17690	17690	0
589	20241004	112900	59680710	17690	17690	17690	17690	0
590	20241004	112800	59680710	17690	17690	17690	17690	0
591	20241004	112700	59680710	17690	17690	17690	17690	0
592	20241004	112600	59680710	17690	17650	17690	17650	14
593	20241004	112500	59433490	17690	17650	17690	17650	9
594	20241004	112400	59274600	17690	17690	17690	17690	0
595	20241004	112300	59274600	17690	17690	17690	17690	2
596	20241004	112200	59239220	17700	17700	17700	17700	2
597	20241004	112100	59203820	17700	17700	17700	17700	0
598	20241004	112000	59203820	17700	17700	17700	17700	0
599	20241004	111900	59203820	17700	17700	17700	17700	0
600	20241004	111800	59203820	17700	17700	17700	17700	1
601	20241004	111700	59186120	17700	17700	17700	17700	0
602	20241004	111600	59186120	17700	17700	17700	17700	0
603	20241004	111500	59186120	17700	17700	17700	17700	0
604	20241004	111400	59186120	17700	17700	17700	17700	0
605	20241004	111300	59186120	17700	17710	17710	17700	8
606	20241004	111200	59044470	17640	17640	17640	17640	3
607	20241004	111100	58991550	17700	17700	17700	17700	57
608	20241004	111000	57982650	17700	17700	17700	17700	3
609	20241004	110900	57929550	17700	17700	17700	17700	0
610	20241004	110800	57929550	17700	17700	17700	17700	0
611	20241004	110700	57929550	17700	17700	17700	17700	0
612	20241004	110600	57929550	17700	17700	17700	17700	0
613	20241004	110500	57929550	17700	17700	17700	17700	0
614	20241004	110400	57929550	17700	17700	17700	17700	0
615	20241004	110300	57929550	17700	17700	17700	17700	1
616	20241004	110200	57911850	17700	17700	17700	17700	0
617	20241004	110100	57911850	17700	17700	17700	17700	0
618	20241004	110000	57911850	17700	17700	17700	17700	0
619	20241004	105900	57911850	17700	17700	17700	17700	1
620	20241004	105800	57894150	17700	17700	17700	17700	1
621	20241004	105700	57876450	17700	17700	17700	17700	0
622	20241004	105600	57876450	17700	17720	17720	17700	6
623	20241004	105500	57770230	17720	17720	17720	17720	0
624	20241004	105400	57770230	17720	17720	17720	17720	0
625	20241004	105300	57770230	17720	17720	17720	17720	40
626	20241004	105200	57061430	17720	17720	17720	17720	0
627	20241004	105100	57061430	17720	17720	17720	17720	0
628	20241004	105000	57061430	17720	17600	17720	17600	6
629	20241004	104900	56955710	17600	17610	17610	17600	40
630	20241004	104800	56251580	17700	17700	17700	17700	0
631	20241004	104700	56251580	17700	17630	17700	17630	992
632	20241004	104600	38728460	17620	17620	17620	17620	0
633	20241004	104500	38728460	17620	17620	17620	17620	2
634	20241004	104400	38693220	17620	17620	17620	17620	0
635	20241004	104300	38693220	17620	17620	17620	17620	0
636	20241004	104200	38693220	17620	17620	17620	17620	1
637	20241004	104100	38675600	17620	17620	17620	17620	0
638	20241004	104000	38675600	17620	17620	17620	17620	0
639	20241004	103900	38675600	17620	17620	17620	17620	10
640	20241004	103800	38499400	17610	17610	17610	17610	0
641	20241004	103700	38499400	17610	17610	17610	17610	0
642	20241004	103600	38499400	17610	17620	17620	17610	50
643	20241004	103500	37618420	17620	17620	17620	17620	0
644	20241004	103400	37618420	17620	17620	17620	17620	0
645	20241004	103300	37618420	17620	17620	17620	17620	4
646	20241004	103200	37547940	17620	17620	17620	17620	0
647	20241004	103100	37547940	17620	17600	17620	17600	10
648	20241004	103000	37371880	17620	17620	17620	17620	0
649	20241004	102900	37371880	17620	17620	17620	17620	0
650	20241004	102800	37371880	17620	17620	17620	17620	0
651	20241004	102700	37371880	17620	17620	17620	17620	0
652	20241004	102600	37371880	17620	17560	17620	17500	211
653	20241004	102500	33678760	17660	17660	17660	17660	0
654	20241004	102400	33678760	17660	17620	17660	17620	5
655	20241004	102300	33590500	17660	17660	17660	17660	2
656	20241004	102200	33555180	17690	17690	17690	17690	1
657	20241004	102100	33537490	17690	17690	17690	17690	1
658	20241004	102000	33519800	17510	17510	17510	17510	0
659	20241004	101900	33519800	17510	17510	17510	17510	0
660	20241004	101800	33519800	17510	17680	17690	17510	13
661	20241004	101700	33290250	17500	17540	17540	17500	200
662	20241004	101600	29788440	17690	17690	17690	17690	1
663	20241004	101500	29770750	17690	17690	17690	17690	1
664	20241004	101400	29753060	17690	17690	17690	17690	4
665	20241004	101300	29682300	17680	17690	17690	17680	4
666	20241004	101200	29611570	17600	17600	17600	17600	0
667	20241004	101100	29611570	17600	17600	17600	17600	101
668	20241004	101000	27833970	17510	17510	17510	17510	0
669	20241004	100900	27833970	17510	17510	17510	17510	0
670	20241004	100800	27833970	17510	17510	17510	17510	0
671	20241004	100700	27833970	17510	17510	17510	17510	100
672	20241004	100600	26082970	17510	17600	17600	17510	2
673	20241004	100500	26047860	17600	17600	17600	17600	0
674	20241004	100400	26047860	17600	17600	17600	17600	1
675	20241004	100300	26030260	17500	17500	17500	17500	0
676	20241004	100200	26030260	17500	17500	17500	17500	1
677	20241004	100100	26012760	17510	17510	17510	17510	0
678	20241004	100000	26012760	17510	17510	17510	17510	2
679	20241004	095900	25977740	17600	17590	17600	17500	34
680	20241004	095800	25379970	17590	17590	17590	17590	0
681	20241004	095700	25379970	17590	17590	17590	17590	0
682	20241004	095600	25379970	17590	17590	17590	17590	10
683	20241004	095500	25204070	17590	17590	17590	17590	0
684	20241004	095400	25204070	17590	17590	17590	17590	0
685	20241004	095300	25204070	17590	17590	17590	17590	15
686	20241004	095200	24940220	17600	17500	17600	17500	30
687	20241004	095100	24415030	17600	17600	17600	17600	0
688	20241004	095000	24415030	17600	17600	17600	17600	0
689	20241004	094900	24415030	17600	17600	17600	17600	0
690	20241004	094800	24415030	17600	17600	17600	17600	0
691	20241004	094700	24415030	17600	17600	17600	17600	1
692	20241004	094600	24397430	17500	17470	17500	17470	130
693	20241004	094500	22123720	17490	17490	17490	17490	0
694	20241004	094400	22123720	17490	17490	17490	17490	3
695	20241004	094300	22071250	17500	17500	17500	17500	0
696	20241004	094200	22071250	17500	17500	17500	17500	1
697	20241004	094100	22053750	17500	17500	17500	17500	1
698	20241004	094000	22036250	17500	17500	17500	17500	0
699	20241004	093900	22036250	17500	17500	17500	17500	0
700	20241004	093800	22036250	17500	17500	17500	17500	0
701	20241004	093700	22036250	17500	17500	17500	17500	0
702	20241004	093600	22036250	17500	17500	17500	17500	0
703	20241004	093500	22036250	17500	17470	17500	17470	13
704	20241004	093400	21809110	17460	17460	17460	17460	0
705	20241004	093300	21809110	17460	17460	17460	17460	10
706	20241004	093200	21634510	17460	17460	17460	17460	0
707	20241004	093100	21634510	17460	17460	17460	17460	3
708	20241004	093000	21582130	17460	17460	17460	17460	43
709	20241004	092900	20831350	17460	17460	17460	17460	0
710	20241004	092800	20831350	17460	17460	17460	17460	2
711	20241004	092700	20796430	17470	17470	17470	17470	1
712	20241004	092600	20778960	17470	17470	17470	17470	0
713	20241004	092500	20778960	17470	17470	17470	17470	0
714	20241004	092400	20778960	17470	17470	17470	17470	0
715	20241004	092300	20778960	17470	17470	17470	17470	0
716	20241004	092200	20778960	17470	17470	17470	17470	0
717	20241004	092100	20778960	17470	17470	17470	17470	34
718	20241004	092000	20184980	17470	17480	17480	17470	12
719	20241004	091900	19975330	17480	17480	17480	17480	0
720	20241004	091800	19975330	17480	17500	17500	17480	728
721	20241004	091700	7235410	17570	17570	17570	17570	1
722	20241004	091600	7217840	17490	17490	17490	17490	110
723	20241004	091500	5293940	17490	17500	17500	17490	35
724	20241004	091400	4681740	17500	17500	17500	17500	9
725	20241004	091300	4524240	17490	17490	17490	17490	1
726	20241004	091200	4506750	17490	17490	17490	17490	0
727	20241004	091100	4506750	17490	17490	17490	17490	100
728	20241004	091000	2757750	17700	17700	17700	17700	0
729	20241004	090900	2757750	17700	17700	17700	17700	0
730	20241004	090800	2757750	17700	17690	17700	17690	2
731	20241004	090700	2722360	17490	17700	17700	17490	5
732	20241004	090600	2634070	17700	17700	17700	17700	0
733	20241004	090500	2634070	17700	17700	17700	17700	0
734	20241004	090400	2634070	17700	17700	17700	17700	0
735	20241004	090300	2634070	17700	17530	17700	17530	7
736	20241004	090200	2511190	17880	17890	17890	17880	4
737	20241004	090100	2439660	18000	17400	18000	17400	108
738	20241004	090000	521100	17370	17370	17370	17370	30