KissMeData/007340/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185000	730785030	17410	17410	17410	17410	739
3	20241022	184900	730785030	17410	17410	17410	17410	0
4	20241022	184800	730785030	17410	17410	17410	17410	0
5	20241022	184700	730785030	17410	17410	17410	17410	0
6	20241022	184600	730785030	17410	17410	17410	17410	0
7	20241022	184500	730785030	17410	17410	17410	17410	0
8	20241022	184400	730785030	17410	17410	17410	17410	0
9	20241022	184300	730785030	17410	17410	17410	17410	0
10	20241022	184200	730785030	17410	17410	17410	17410	0
11	20241022	184100	730785030	17410	17410	17410	17410	0
12	20241022	184000	730785030	17410	17410	17410	17410	0
13	20241022	183900	730785030	17410	17410	17410	17410	0
14	20241022	183800	730785030	17410	17410	17410	17410	0
15	20241022	183700	730785030	17410	17410	17410	17410	0
16	20241022	183600	730785030	17410	17410	17410	17410	0
17	20241022	183500	730785030	17410	17410	17410	17410	0
18	20241022	183400	730785030	17410	17410	17410	17410	0
19	20241022	183300	730785030	17410	17410	17410	17410	0
20	20241022	183200	730785030	17410	17410	17410	17410	0
21	20241022	183100	730785030	17410	17410	17410	17410	0
22	20241022	183000	730785030	17410	17410	17410	17410	0
23	20241022	182900	730785030	17410	17410	17410	17410	0
24	20241022	182800	730785030	17410	17410	17410	17410	0
25	20241022	182700	730785030	17410	17410	17410	17410	0
26	20241022	182600	730785030	17410	17410	17410	17410	0
27	20241022	182500	730785030	17410	17410	17410	17410	0
28	20241022	182400	730785030	17410	17410	17410	17410	0
29	20241022	182300	730785030	17410	17410	17410	17410	0
30	20241022	182200	730785030	17410	17410	17410	17410	0
31	20241022	182100	730785030	17410	17410	17410	17410	0
32	20241022	182000	730785030	17410	17410	17410	17410	739
33	20241022	181900	730785030	17410	17410	17410	17410	0
34	20241022	181800	730785030	17410	17410	17410	17410	0
35	20241022	181700	730785030	17410	17410	17410	17410	0
36	20241022	181600	730785030	17410	17410	17410	17410	0
37	20241022	181500	730785030	17410	17410	17410	17410	0
38	20241022	181400	730785030	17410	17410	17410	17410	0
39	20241022	181300	730785030	17410	17410	17410	17410	0
40	20241022	181200	730785030	17410	17410	17410	17410	0
41	20241022	181100	730785030	17410	17410	17410	17410	0
42	20241022	181000	730785030	17410	17410	17410	17410	0
43	20241022	180900	730785030	17410	17410	17410	17410	0
44	20241022	180800	730785030	17410	17410	17410	17410	0
45	20241022	180700	730785030	17410	17410	17410	17410	0
46	20241022	180600	730785030	17410	17410	17410	17410	0
47	20241022	180500	730785030	17410	17410	17410	17410	0
48	20241022	180400	730785030	17410	17410	17410	17410	0
49	20241022	180300	730785030	17410	17410	17410	17410	0
50	20241022	180200	730785030	17410	17410	17410	17410	0
51	20241022	180100	730785030	17410	17410	17410	17410	0
52	20241022	180000	730785030	17410	17410	17410	17410	0
53	20241022	175900	730785030	17410	17410	17410	17410	0
54	20241022	175800	730785030	17410	17410	17410	17410	0
55	20241022	175700	730785030	17410	17410	17410	17410	0
56	20241022	175600	730785030	17410	17410	17410	17410	0
57	20241022	175500	730785030	17410	17410	17410	17410	0
58	20241022	175400	730785030	17410	17410	17410	17410	0
59	20241022	175300	730785030	17410	17410	17410	17410	0
60	20241022	175200	730785030	17410	17410	17410	17410	0
61	20241022	175100	730785030	17410	17410	17410	17410	0
62	20241022	175000	730785030	17410	17410	17410	17410	739
63	20241022	174900	730785030	17410	17410	17410	17410	0
64	20241022	174800	730785030	17410	17410	17410	17410	0
65	20241022	174700	730785030	17410	17410	17410	17410	0
66	20241022	174600	730785030	17410	17410	17410	17410	0
67	20241022	174500	730785030	17410	17410	17410	17410	0
68	20241022	174400	730785030	17410	17410	17410	17410	0
69	20241022	174300	730785030	17410	17410	17410	17410	0
70	20241022	174200	730785030	17410	17410	17410	17410	0
71	20241022	174100	730785030	17410	17410	17410	17410	0
72	20241022	174000	730785030	17410	17410	17410	17410	0
73	20241022	173900	730785030	17410	17410	17410	17410	0
74	20241022	173800	730785030	17410	17410	17410	17410	0
75	20241022	173700	730785030	17410	17410	17410	17410	0
76	20241022	173600	730785030	17410	17410	17410	17410	0
77	20241022	173500	730785030	17410	17410	17410	17410	0
78	20241022	173400	730785030	17410	17410	17410	17410	0
79	20241022	173300	730785030	17410	17410	17410	17410	0
80	20241022	173200	730785030	17410	17410	17410	17410	0
81	20241022	173100	730785030	17410	17410	17410	17410	0
82	20241022	173000	730785030	17410	17410	17410	17410	0
83	20241022	172900	730785030	17410	17410	17410	17410	0
84	20241022	172800	730785030	17410	17410	17410	17410	0
85	20241022	172700	730785030	17410	17410	17410	17410	0
86	20241022	172600	730785030	17410	17410	17410	17410	0
87	20241022	172500	730785030	17410	17410	17410	17410	0
88	20241022	172400	730785030	17410	17410	17410	17410	0
89	20241022	172300	730785030	17410	17410	17410	17410	0
90	20241022	172200	730785030	17410	17410	17410	17410	0
91	20241022	172100	730785030	17410	17410	17410	17410	0
92	20241022	172000	730785030	17410	17410	17410	17410	739
93	20241022	171900	730785030	17410	17410	17410	17410	0
94	20241022	171800	730785030	17410	17410	17410	17410	0
95	20241022	171700	730785030	17410	17410	17410	17410	0
96	20241022	171600	730785030	17410	17410	17410	17410	0
97	20241022	171500	730785030	17410	17410	17410	17410	0
98	20241022	171400	730785030	17410	17410	17410	17410	0
99	20241022	171300	730785030	17410	17410	17410	17410	0
100	20241022	171200	730785030	17410	17410	17410	17410	0
101	20241022	171100	730785030	17410	17410	17410	17410	0
102	20241022	171000	730785030	17410	17410	17410	17410	0
103	20241022	170900	730785030	17410	17410	17410	17410	0
104	20241022	170800	730785030	17410	17410	17410	17410	0
105	20241022	170700	730785030	17410	17410	17410	17410	0
106	20241022	170600	730785030	17410	17410	17410	17410	0
107	20241022	170500	730785030	17410	17410	17410	17410	0
108	20241022	170400	730785030	17410	17410	17410	17410	0
109	20241022	170300	730785030	17410	17410	17410	17410	0
110	20241022	170200	730785030	17410	17410	17410	17410	0
111	20241022	170100	730785030	17410	17410	17410	17410	0
112	20241022	170000	730785030	17410	17410	17410	17410	0
113	20241022	165900	730785030	17410	17410	17410	17410	0
114	20241022	165800	730785030	17410	17410	17410	17410	0
115	20241022	165700	730785030	17410	17410	17410	17410	0
116	20241022	165600	730785030	17410	17410	17410	17410	0
117	20241022	165500	730785030	17410	17410	17410	17410	0
118	20241022	165400	730785030	17410	17410	17410	17410	0
119	20241022	165300	730785030	17410	17410	17410	17410	0
120	20241022	165200	730785030	17410	17410	17410	17410	0
121	20241022	165100	730785030	17410	17410	17410	17410	0
122	20241022	165000	730785030	17410	17410	17410	17410	739
123	20241022	164900	730785030	17410	17410	17410	17410	0
124	20241022	164800	730785030	17410	17410	17410	17410	0
125	20241022	164700	730785030	17410	17410	17410	17410	0
126	20241022	164600	730785030	17410	17410	17410	17410	0
127	20241022	164500	730785030	17410	17410	17410	17410	0
128	20241022	164400	730785030	17410	17410	17410	17410	0
129	20241022	164300	730785030	17410	17410	17410	17410	0
130	20241022	164200	730785030	17410	17410	17410	17410	0
131	20241022	164100	730785030	17410	17410	17410	17410	0
132	20241022	164000	730785030	17410	17410	17410	17410	0
133	20241022	163900	730785030	17410	17410	17410	17410	0
134	20241022	163800	730785030	17410	17410	17410	17410	0
135	20241022	163700	730785030	17410	17410	17410	17410	0
136	20241022	163600	730785030	17410	17410	17410	17410	0
137	20241022	163500	730785030	17410	17410	17410	17410	0
138	20241022	163400	730785030	17410	17410	17410	17410	0
139	20241022	163300	730785030	17410	17410	17410	17410	0
140	20241022	163200	730785030	17410	17410	17410	17410	0
141	20241022	163100	730785030	17410	17410	17410	17410	0
142	20241022	163000	730785030	17410	17410	17410	17410	0
143	20241022	162900	730785030	17410	17410	17410	17410	0
144	20241022	162800	730785030	17410	17410	17410	17410	0
145	20241022	162700	730785030	17410	17410	17410	17410	0
146	20241022	162600	730785030	17410	17410	17410	17410	0
147	20241022	162500	730785030	17410	17410	17410	17410	0
148	20241022	162400	730785030	17410	17410	17410	17410	0
149	20241022	162300	730785030	17410	17410	17410	17410	0
150	20241022	162200	730785030	17410	17410	17410	17410	0
151	20241022	162100	730785030	17410	17410	17410	17410	0
152	20241022	162000	730785030	17410	17410	17410	17410	739
153	20241022	161900	730785030	17410	17410	17410	17410	0
154	20241022	161800	730785030	17410	17410	17410	17410	0
155	20241022	161700	730785030	17410	17410	17410	17410	0
156	20241022	161600	730785030	17410	17410	17410	17410	0
157	20241022	161500	730785030	17410	17410	17410	17410	0
158	20241022	161400	730785030	17410	17410	17410	17410	0
159	20241022	161300	730785030	17410	17410	17410	17410	0
160	20241022	161200	730785030	17410	17410	17410	17410	0
161	20241022	161100	730785030	17410	17410	17410	17410	0
162	20241022	161000	730785030	17410	17410	17410	17410	0
163	20241022	160900	730785030	17410	17410	17410	17410	0
164	20241022	160800	730785030	17410	17410	17410	17410	0
165	20241022	160700	730785030	17410	17410	17410	17410	0
166	20241022	160600	730785030	17410	17410	17410	17410	0
167	20241022	160500	730785030	17410	17410	17410	17410	0
168	20241022	160400	730785030	17410	17410	17410	17410	0
169	20241022	160300	730785030	17410	17410	17410	17410	0
170	20241022	160200	730785030	17410	17410	17410	17410	0
171	20241022	160100	730785030	17410	17410	17410	17410	0
172	20241022	160000	730785030	17410	17410	17410	17410	0
173	20241022	155900	730785030	17410	17410	17410	17410	0
174	20241022	155800	730785030	17410	17410	17410	17410	0
175	20241022	155700	730785030	17410	17410	17410	17410	0
176	20241022	155600	730785030	17410	17410	17410	17410	0
177	20241022	155500	730785030	17410	17410	17410	17410	0
178	20241022	155400	730785030	17410	17410	17410	17410	0
179	20241022	155300	730785030	17410	17410	17410	17410	0
180	20241022	155200	730785030	17410	17410	17410	17410	0
181	20241022	155100	730785030	17410	17410	17410	17410	0
182	20241022	155000	730785030	17410	17410	17410	17410	739
183	20241022	154900	730785030	17410	17410	17410	17410	0
184	20241022	154800	730785030	17410	17410	17410	17410	0
185	20241022	154700	730785030	17410	17410	17410	17410	0
186	20241022	154600	730785030	17410	17410	17410	17410	0
187	20241022	154500	730785030	17410	17410	17410	17410	0
188	20241022	154400	730785030	17410	17410	17410	17410	0
189	20241022	154300	730785030	17410	17410	17410	17410	0
190	20241022	154200	730785030	17410	17410	17410	17410	0
191	20241022	154100	730785030	17410	17410	17410	17410	0
192	20241022	154000	730785030	17410	17410	17410	17410	0
193	20241022	153900	730785030	17410	17410	17410	17410	0
194	20241022	153800	730785030	17410	17410	17410	17410	0
195	20241022	153700	730785030	17410	17410	17410	17410	0
196	20241022	153600	730785030	17410	17410	17410	17410	0
197	20241022	153500	730785030	17410	17410	17410	17410	0
198	20241022	153400	730785030	17410	17410	17410	17410	0
199	20241022	153300	730785030	17410	17410	17410	17410	0
200	20241022	153200	730785030	17410	17410	17410	17410	0
201	20241022	153100	730785030	17410	17410	17410	17410	0
202	20241022	153000	730785030	17410	17410	17410	17410	739
203	20241022	152900	717919040	17410	17410	17410	17410	0
204	20241022	152800	717919040	17410	17410	17410	17410	0
205	20241022	152700	717919040	17410	17410	17410	17410	0
206	20241022	152600	717919040	17410	17410	17410	17410	0
207	20241022	152500	717919040	17410	17410	17410	17410	0
208	20241022	152400	717919040	17410	17410	17410	17410	0
209	20241022	152300	717919040	17410	17410	17410	17410	0
210	20241022	152200	717919040	17410	17410	17410	17410	0
211	20241022	152100	717919040	17410	17410	17410	17410	0
212	20241022	152000	717919040	17410	17410	17410	17410	0
213	20241022	151900	717919040	17410	17420	17420	17360	409
214	20241022	151800	710809310	17420	17420	17420	17420	52
215	20241022	151700	709903470	17420	17420	17420	17420	21
216	20241022	151600	709537650	17370	17400	17400	17370	375
217	20241022	151500	703019630	17390	17380	17440	17380	78
218	20241022	151400	701662280	17380	17430	17430	17380	547
219	20241022	151300	692141240	17430	17440	17440	17430	53
220	20241022	151200	691217240	17440	17440	17440	17430	50
221	20241022	151100	690345530	17430	17430	17440	17380	220
222	20241022	151000	686511920	17380	17390	17430	17380	754
223	20241022	150900	673402250	17400	17400	17420	17400	165
224	20241022	150800	670530850	17430	17390	17430	17390	50
225	20241022	150700	669660550	17430	17390	17430	17390	52
226	20241022	150600	668755470	17430	17430	17430	17390	558
227	20241022	150500	659047110	17410	17440	17440	17410	573
228	20241022	150400	649064720	17440	17450	17450	17440	50
229	20241022	150300	648192520	17460	17450	17460	17450	371
230	20241022	150200	641718370	17450	17470	17470	17450	281
231	20241022	150100	636813310	17470	17470	17470	17460	57
232	20241022	150000	635817840	17450	17460	17460	17450	51
233	20241022	145900	634927690	17450	17460	17460	17450	49
234	20241022	145800	634072440	17460	17460	17460	17450	54
235	20241022	145700	633129920	17460	17450	17460	17450	51
236	20241022	145600	632239750	17450	17450	17450	17440	143
237	20241022	145500	629744920	17460	17460	17460	17460	20
238	20241022	145400	629395720	17450	17470	17470	17450	47
239	20241022	145300	628575170	17450	17460	17460	17450	87
240	20241022	145200	627056450	17460	17470	17470	17460	386
241	20241022	145100	620314070	17480	17480	17480	17480	21
242	20241022	145000	619946990	17480	17470	17480	17470	677
243	20241022	144900	608119600	17480	17470	17480	17470	51
244	20241022	144800	607228430	17480	17480	17480	17470	138
245	20241022	144700	604816300	17490	17480	17490	17480	53
246	20241022	144600	603889660	17490	17490	17490	17490	30
247	20241022	144500	603364960	17500	17480	17500	17480	146
248	20241022	144400	600811540	17490	17500	17500	17490	56
249	20241022	144300	599831900	17490	17510	17510	17490	127
250	20241022	144200	597609480	17500	17510	17510	17500	54
251	20241022	144100	596664280	17510	17510	17510	17510	25
252	20241022	144000	596226530	17500	17510	17510	17500	59
253	20241022	143900	595193770	17500	17510	17510	17500	47
254	20241022	143800	594371070	17500	17510	17510	17500	67
255	20241022	143700	593198210	17510	17510	17520	17510	60
256	20241022	143600	592147410	17510	17510	17520	17510	60
257	20241022	143500	591096610	17510	17510	17510	17510	31
258	20241022	143400	590553800	17520	17510	17520	17510	196
259	20241022	143300	587120190	17530	17530	17530	17530	20
260	20241022	143200	586769590	17510	17500	17510	17500	79
261	20241022	143100	585386790	17500	17500	17500	17480	101
262	20241022	143000	583619990	17500	17480	17500	17480	49
263	20241022	142900	582763070	17500	17490	17500	17490	63
264	20241022	142800	581660950	17500	17490	17500	17490	48
265	20241022	142700	580821230	17500	17490	17500	17490	129
266	20241022	142600	578564620	17500	17530	17530	17490	254
267	20241022	142500	574118880	17520	17560	17560	17520	531
268	20241022	142400	564811070	17540	17540	17560	17540	56
269	20241022	142300	563828430	17560	17540	17560	17540	50
270	20241022	142200	562951030	17550	17550	17550	17550	71
271	20241022	142100	561704980	17550	17550	17550	17550	20
272	20241022	142000	561353980	17540	17550	17550	17540	26
273	20241022	141900	560897740	17540	17560	17560	17540	160
274	20241022	141800	558090940	17560	17560	17560	17560	20
275	20241022	141700	557739740	17560	17540	17560	17540	26
276	20241022	141600	557283300	17560	17560	17560	17560	20
277	20241022	141500	556932100	17550	17550	17550	17550	20
278	20241022	141400	556581100	17550	17550	17550	17550	20
279	20241022	141300	556230100	17550	17540	17550	17540	26
280	20241022	141200	555773860	17550	17550	17550	17550	197
281	20241022	141100	552316510	17550	17550	17550	17550	20
282	20241022	141000	551965510	17540	17540	17540	17540	30
283	20241022	140900	551439310	17530	17540	17540	17530	26
284	20241022	140800	550983330	17540	17540	17540	17540	20
285	20241022	140700	550632530	17540	17540	17540	17540	20
286	20241022	140600	550281730	17530	17540	17540	17530	80
287	20241022	140500	548879130	17530	17550	17550	17530	26
288	20241022	140400	548422950	17550	17550	17550	17550	20
289	20241022	140300	548071950	17550	17550	17550	17550	20
290	20241022	140200	547720950	17550	17540	17550	17540	202
291	20241022	140100	544177670	17550	17540	17550	17540	26
292	20241022	140000	543721430	17550	17550	17550	17550	20
293	20241022	135900	543370430	17550	17550	17550	17550	20
294	20241022	135800	543019430	17550	17550	17550	17550	20
295	20241022	135700	542668430	17550	17540	17550	17540	26
296	20241022	135600	542212190	17570	17570	17570	17570	20
297	20241022	135500	541860790	17540	17580	17580	17540	320
298	20241022	135400	536247190	17580	17580	17580	17580	20
299	20241022	135300	535895590	17580	17580	17580	17530	663
300	20241022	135200	524263480	17560	17560	17560	17560	1
301	20241022	135100	524245920	17560	17560	17560	17560	20
302	20241022	135000	523894720	17560	17560	17560	17560	20
303	20241022	134900	523543520	17540	17550	17550	17540	30
304	20241022	134800	523017120	17540	17540	17540	17540	20
305	20241022	134700	522666320	17530	17520	17530	17520	6
306	20241022	134600	522561150	17510	17500	17510	17500	521
307	20241022	134500	513443630	17490	17500	17500	17490	26
308	20241022	134400	512988690	17500	17500	17500	17500	20
309	20241022	134300	512638690	17500	17500	17500	17500	5
310	20241022	134200	512551190	17500	17510	17510	17500	1735
311	20241022	134100	482187080	17510	17510	17510	17510	246
312	20241022	134000	477879620	17520	17510	17520	17500	571
313	20241022	133900	467882860	17510	17510	17510	17510	0
314	20241022	133800	467882860	17510	17510	17510	17510	6
315	20241022	133700	467777800	17510	17510	17510	17510	0
316	20241022	133600	467777800	17510	17510	17510	17510	2
317	20241022	133500	467742780	17510	17510	17510	17510	0
318	20241022	133400	467742780	17510	17510	17510	17510	6
319	20241022	133300	467637720	17530	17530	17530	17530	79
320	20241022	133200	466252850	17530	17530	17530	17530	1
321	20241022	133100	466235320	17520	17520	17520	17520	200
322	20241022	133000	462731320	17500	17500	17500	17500	6
323	20241022	132900	462626320	17500	17500	17500	17500	67
324	20241022	132800	461453820	17500	17500	17500	17500	0
325	20241022	132700	461453820	17500	17500	17500	17500	0
326	20241022	132600	461453820	17500	17500	17500	17500	6
327	20241022	132500	461348820	17500	17500	17500	17500	487
328	20241022	132400	452826320	17510	17550	17550	17510	1652
329	20241022	132300	423874330	17540	17540	17540	17540	0
330	20241022	132200	423874330	17540	17540	17540	17540	6
331	20241022	132100	423769090	17540	17540	17540	17540	0
332	20241022	132000	423769090	17540	17540	17540	17540	0
333	20241022	131900	423769090	17540	17540	17540	17540	83
334	20241022	131800	422313270	17540	17540	17540	17540	216
335	20241022	131700	418524630	17550	17560	17560	17550	132
336	20241022	131600	416208010	17560	17560	17560	17560	242
337	20241022	131500	411958490	17560	17570	17570	17560	136
338	20241022	131400	409569070	17570	17570	17570	17570	6
339	20241022	131300	409463650	17570	17570	17570	17570	5
340	20241022	131200	409375800	17570	17570	17570	17570	0
341	20241022	131100	409375800	17570	17570	17570	17570	0
342	20241022	131000	409375800	17570	17570	17570	17570	6
343	20241022	130900	409270380	17580	17580	17580	17580	237
344	20241022	130800	405103920	17580	17580	17580	17580	0
345	20241022	130700	405103920	17580	17580	17580	17580	0
346	20241022	130600	405103920	17580	17580	17580	17580	6
347	20241022	130500	404998440	17580	17580	17580	17580	0
348	20241022	130400	404998440	17580	17580	17580	17580	0
349	20241022	130300	404998440	17580	17580	17580	17580	0
350	20241022	130200	404998440	17580	17580	17580	17580	6
351	20241022	130100	404892960	17570	17570	17570	17570	0
352	20241022	130000	404892960	17570	17570	17570	17570	0
353	20241022	125900	404892960	17570	17580	17580	17570	246
354	20241022	125800	400569990	17590	17590	17590	17590	18
355	20241022	125700	400253370	17580	17580	17580	17580	0
356	20241022	125600	400253370	17580	17580	17580	17580	0
357	20241022	125500	400253370	17580	17580	17580	17580	6
358	20241022	125400	400147890	17590	17590	17590	17590	0
359	20241022	125300	400147890	17590	17590	17590	17590	18
360	20241022	125200	399831270	17580	17580	17580	17580	0
361	20241022	125100	399831270	17580	17580	17580	17580	6
362	20241022	125000	399725790	17590	17590	17590	17590	0
363	20241022	124900	399725790	17590	17590	17590	17590	50
364	20241022	124800	398846290	17600	17580	17600	17580	53
365	20241022	124700	397914190	17580	17580	17580	17580	60
366	20241022	124600	396859390	17580	17580	17580	17580	34
367	20241022	124500	396261670	17600	17600	17600	17600	0
368	20241022	124400	396261670	17600	17600	17600	17600	0
369	20241022	124300	396261670	17600	17590	17600	17580	271
370	20241022	124200	391494700	17600	17600	17600	17600	0
371	20241022	124100	391494700	17600	17600	17600	17600	0
372	20241022	124000	391494700	17600	17600	17600	17600	0
373	20241022	123900	391494700	17600	17600	17600	17590	26
374	20241022	123800	391037160	17590	17590	17590	17590	0
375	20241022	123700	391037160	17590	17590	17590	17590	0
376	20241022	123600	391037160	17590	17590	17590	17590	135
377	20241022	123500	388662510	17590	17590	17590	17590	6
378	20241022	123400	388556970	17600	17600	17600	17600	18
379	20241022	123300	388240170	17590	17590	17590	17590	123
380	20241022	123200	386076600	17590	17590	17590	17590	500
381	20241022	123100	377281600	17590	17600	17600	17590	398
382	20241022	123000	370276950	17610	17610	17610	17610	0
383	20241022	122900	370276950	17610	17600	17610	17600	22
384	20241022	122800	369889570	17600	17600	17600	17600	0
385	20241022	122700	369889570	17600	17600	17600	17600	2
386	20241022	122600	369854370	17610	17610	17610	17610	0
387	20241022	122500	369854370	17610	17610	17610	17610	0
388	20241022	122400	369854370	17610	17610	17610	17610	18
389	20241022	122300	369537390	17590	17590	17590	17590	6
390	20241022	122200	369431850	17590	17590	17590	17590	0
391	20241022	122100	369431850	17590	17590	17590	17590	0
392	20241022	122000	369431850	17590	17590	17590	17590	6
393	20241022	121900	369326310	17610	17610	17610	17610	17
394	20241022	121800	369026940	17590	17590	17590	17590	0
395	20241022	121700	369026940	17590	17590	17590	17590	0
396	20241022	121600	369026940	17590	17590	17590	17590	159
397	20241022	121500	366230130	17610	17610	17610	17610	0
398	20241022	121400	366230130	17610	17590	17610	17590	348
399	20241022	121300	360108450	17610	17600	17610	17600	25
400	20241022	121200	359668300	17590	17590	17590	17590	6
401	20241022	121100	359562760	17600	17600	17600	17600	0
402	20241022	121000	359562760	17600	17600	17600	17600	97
403	20241022	120900	357855560	17600	17600	17600	17600	18
404	20241022	120800	357538760	17590	17590	17590	17590	6
405	20241022	120700	357433220	17600	17600	17600	17600	0
406	20241022	120600	357433220	17600	17600	17600	17600	0
407	20241022	120500	357433220	17600	17600	17600	17600	0
408	20241022	120400	357433220	17600	17600	17600	17590	74
409	20241022	120300	356130880	17600	17600	17600	17600	10
410	20241022	120200	355954880	17600	17600	17600	17600	20
411	20241022	120100	355602880	17600	17600	17600	17600	27
412	20241022	120000	355127680	17600	17600	17600	17600	66
413	20241022	115900	353966080	17590	17590	17590	17590	0
414	20241022	115800	353966080	17590	17590	17590	17590	0
415	20241022	115700	353966080	17590	17590	17590	17590	0
416	20241022	115600	353966080	17590	17590	17590	17590	6
417	20241022	115500	353860540	17600	17590	17600	17590	19
418	20241022	115400	353526150	17600	17600	17600	17600	0
419	20241022	115300	353526150	17600	17600	17600	17600	1
420	20241022	115200	353508550	17590	17600	17600	17590	194
421	20241022	115100	350094220	17610	17610	17610	17610	81
422	20241022	115000	348667810	17620	17620	17620	17620	50
423	20241022	114900	347786810	17620	17620	17620	17620	23
424	20241022	114800	347381550	17610	17610	17610	17610	6
425	20241022	114700	347275890	17620	17620	17620	17620	0
426	20241022	114600	347275890	17620	17620	17620	17620	0
427	20241022	114500	347275890	17620	17620	17620	17620	18
428	20241022	114400	346958730	17610	17620	17620	17610	213
429	20241022	114300	343205880	17630	17640	17640	17630	65
430	20241022	114200	342059920	17640	17640	17640	17640	0
431	20241022	114100	342059920	17640	17640	17640	17640	84
432	20241022	114000	340578160	17650	17650	17650	17650	17
433	20241022	113900	340278110	17640	17640	17640	17640	0
434	20241022	113800	340278110	17640	17640	17640	17640	0
435	20241022	113700	340278110	17640	17640	17640	17640	6
436	20241022	113600	340172270	17650	17650	17650	17650	0
437	20241022	113500	340172270	17650	17650	17650	17650	18
438	20241022	113400	339854570	17640	17640	17640	17640	0
439	20241022	113300	339854570	17640	17640	17640	17640	6
440	20241022	113200	339748730	17640	17640	17640	17640	0
441	20241022	113100	339748730	17640	17640	17640	17640	81
442	20241022	113000	338319890	17640	17640	17640	17640	18
443	20241022	112900	338002370	17630	17630	17630	17630	6
444	20241022	112800	337896590	17630	17630	17630	17630	26
445	20241022	112700	337438210	17630	17630	17630	17630	0
446	20241022	112600	337438210	17630	17630	17630	17630	25
447	20241022	112500	336997460	17630	17610	17630	17610	75
448	20241022	112400	335675330	17610	17610	17610	17610	0
449	20241022	112300	335675330	17610	17610	17610	17610	0
450	20241022	112200	335675330	17610	17610	17610	17610	0
451	20241022	112100	335675330	17610	17630	17630	17610	24
452	20241022	112000	335252330	17620	17620	17620	17620	10
453	20241022	111900	335076130	17610	17610	17610	17610	0
454	20241022	111800	335076130	17610	17610	17610	17610	17
455	20241022	111700	334776760	17600	17600	17600	17600	6
456	20241022	111600	334671160	17600	17600	17600	17600	2
457	20241022	111500	334635960	17580	17580	17580	17580	0
458	20241022	111400	334635960	17580	17580	17580	17580	0
459	20241022	111300	334635960	17580	17580	17580	17580	6
460	20241022	111200	334530480	17590	17590	17590	17590	122
461	20241022	111100	332384500	17580	17580	17580	17580	7
462	20241022	111000	332261440	17580	17580	17580	17580	20
463	20241022	110900	331909840	17590	17580	17590	17570	92
464	20241022	110800	330291700	17580	17580	17580	17580	0
465	20241022	110700	330291700	17580	17580	17580	17580	48
466	20241022	110600	329447860	17580	17580	17580	17580	1
467	20241022	110500	329430280	17560	17560	17560	17560	6
468	20241022	110400	329324920	17580	17580	17580	17580	2
469	20241022	110300	329289760	17580	17580	17580	17580	23
470	20241022	110200	328885420	17580	17560	17580	17560	387
471	20241022	110100	322082080	17560	17540	17560	17540	156
472	20241022	110000	319343320	17540	17540	17540	17540	0
473	20241022	105900	319343320	17540	17540	17540	17540	0
474	20241022	105800	319343320	17540	17540	17540	17540	6
475	20241022	105700	319238080	17560	17580	17580	17560	186
476	20241022	105600	315968700	17560	17560	17560	17560	1
477	20241022	105500	315951140	17540	17540	17540	17540	0
478	20241022	105400	315951140	17540	17540	17540	17540	6
479	20241022	105300	315845900	17560	17560	17560	17560	85
480	20241022	105200	314353300	17550	17550	17550	17550	42
481	20241022	105100	313616200	17550	17540	17550	17540	78
482	20241022	105000	312247900	17540	17550	17550	17540	141
483	20241022	104900	309773450	17550	17560	17560	17550	217
484	20241022	104800	305964230	17560	17560	17560	17560	0
485	20241022	104700	305964230	17560	17570	17570	17560	23
486	20241022	104600	305560170	17560	17560	17560	17560	6
487	20241022	104500	305454810	17560	17560	17560	17560	0
488	20241022	104400	305454810	17560	17560	17560	17560	0
489	20241022	104300	305454810	17560	17560	17560	17560	0
490	20241022	104200	305454810	17560	17560	17570	17560	27
491	20241022	104100	304980520	17570	17580	17580	17570	108
492	20241022	104000	303082940	17590	17590	17590	17590	0
493	20241022	103900	303082940	17590	17590	17590	17590	5
494	20241022	103800	302994990	17570	17590	17590	17570	29
495	20241022	103700	302485030	17590	17590	17590	17590	18
496	20241022	103600	302168410	17590	17590	17590	17590	0
497	20241022	103500	302168410	17590	17590	17590	17590	20
498	20241022	103400	301816610	17570	17590	17590	17570	47
499	20241022	103300	300990020	17580	17580	17580	17580	42
500	20241022	103200	300251660	17580	17560	17580	17560	19
501	20241022	103100	299917660	17560	17540	17560	17540	300
502	20241022	103000	294652080	17520	17540	17540	17520	39
503	20241022	102900	293968160	17540	17540	17540	17540	75
504	20241022	102800	292652660	17540	17540	17540	17540	0
505	20241022	102700	292652660	17540	17520	17540	17520	9
506	20241022	102600	292494940	17500	17500	17500	17500	7
507	20241022	102500	292372440	17510	17510	17510	17510	0
508	20241022	102400	292372440	17510	17510	17510	17510	0
509	20241022	102300	292372440	17510	17480	17510	17480	118
510	20241022	102200	290306500	17500	17480	17500	17480	210
511	20241022	102100	286632000	17480	17480	17480	17480	0
512	20241022	102000	286632000	17480	17490	17490	17480	438
513	20241022	101900	278973470	17490	17490	17490	17490	52
514	20241022	101800	278063990	17500	17500	17500	17500	0
515	20241022	101700	278063990	17500	17500	17500	17500	100
516	20241022	101600	276313990	17500	17500	17500	17500	75
517	20241022	101500	275001490	17500	17520	17520	17500	966
518	20241022	101400	258089840	17540	17540	17540	17540	1
519	20241022	101300	258072300	17540	17540	17540	17540	18
520	20241022	101200	257756580	17540	17540	17540	17540	0
521	20241022	101100	257756580	17540	17540	17540	17540	259
522	20241022	101000	253213720	17540	17540	17540	17540	0
523	20241022	100900	253213720	17540	17540	17540	17540	2
524	20241022	100800	253178640	17560	17560	17560	17560	20
525	20241022	100700	252827440	17540	17540	17540	17520	60
526	20241022	100600	251775180	17530	17530	17530	17530	144
527	20241022	100500	249250860	17540	17540	17540	17540	1
528	20241022	100400	249233320	17540	17550	17550	17540	91
529	20241022	100300	247636850	17540	17540	17540	17540	61
530	20241022	100200	246566910	17520	17520	17520	17520	0
531	20241022	100100	246566910	17520	17520	17520	17520	0
532	20241022	100000	246566910	17520	17560	17570	17500	3308
533	20241022	095900	188598650	17550	17550	17570	17550	29
534	20241022	095800	188089660	17570	17550	17570	17550	111
535	20241022	095700	186141250	17550	17570	17570	17550	83
536	20241022	095600	184683540	17570	17570	17570	17570	2
537	20241022	095500	184648400	17570	17580	17580	17570	225
538	20241022	095400	180692970	17580	17590	17590	17580	42
539	20241022	095300	179954590	17590	17600	17600	17590	1842
540	20241022	095200	147552430	17600	17600	17600	17600	34
541	20241022	095100	146954030	17600	17600	17600	17600	7
542	20241022	095000	146830830	17610	17630	17630	17610	318
543	20241022	094900	141229290	17650	17650	17650	17650	0
544	20241022	094800	141229290	17650	17650	17650	17630	79
545	20241022	094700	139835940	17630	17600	17630	17600	317
546	20241022	094600	134250620	17620	17660	17660	17610	1904
547	20241022	094500	100662310	17670	17670	17670	17670	0
548	20241022	094400	100662310	17670	17670	17670	17670	103
549	20241022	094300	98842300	17680	17670	17680	17670	22
550	20241022	094200	98453390	17680	17680	17680	17680	0
551	20241022	094100	98453390	17680	17700	17700	17680	178
552	20241022	094000	95306270	17680	17700	17700	17680	8
553	20241022	093900	95164810	17690	17680	17690	17680	190
554	20241022	093800	91805600	17670	17670	17670	17670	33
555	20241022	093700	91222490	17660	17660	17660	17660	0
556	20241022	093600	91222490	17660	17680	17680	17650	292
557	20241022	093500	86064770	17680	17700	17700	17680	275
558	20241022	093400	81200310	17700	17710	17710	17700	237
559	20241022	093300	77005400	17710	17630	17710	17630	441
560	20241022	093200	69208550	17620	17600	17630	17600	330
561	20241022	093100	63394370	17600	17610	17610	17600	319
562	20241022	093000	57779920	17600	17600	17600	17600	0
563	20241022	092900	57779920	17600	17610	17610	17600	56
564	20241022	092800	56793820	17600	17600	17600	17600	7
565	20241022	092700	56670620	17600	17600	17600	17600	0
566	20241022	092600	56670620	17600	17600	17600	17600	0
567	20241022	092500	56670620	17600	17600	17600	17600	50
568	20241022	092400	55790620	17600	17600	17620	17600	26
569	20241022	092300	55332680	17600	17590	17600	17580	95
570	20241022	092200	53660720	17590	17590	17590	17570	324
571	20241022	092100	47967820	17590	17590	17610	17590	111
572	20241022	092000	46013840	17590	17570	17590	17560	383
573	20241022	091900	39281790	17590	17590	17590	17570	121
574	20241022	091800	37155400	17570	17570	17570	17570	150
575	20241022	091700	34519900	17580	17580	17580	17580	17
576	20241022	091600	34221040	17600	17600	17600	17600	0
577	20241022	091500	34221040	17600	17600	17600	17600	35
578	20241022	091400	33605040	17610	17610	17610	17610	47
579	20241022	091300	32777370	17610	17610	17610	17610	0
580	20241022	091200	32777370	17610	17590	17610	17590	3
581	20241022	091100	32724580	17580	17560	17580	17550	348
582	20241022	091000	26613160	17560	17590	17590	17560	500
583	20241022	090900	17832410	17590	17570	17590	17560	338
584	20241022	090800	11892330	17580	17580	17580	17580	25
585	20241022	090700	11452830	17590	17600	17600	17590	87
586	20241022	090600	9922040	17600	17660	17660	17600	32
587	20241022	090500	9358390	17610	17660	17660	17610	67
588	20241022	090400	8177670	17600	17600	17600	17600	0
589	20241022	090300	8177670	17600	17660	17660	17600	3
590	20241022	090200	8124800	17670	17670	17670	17670	0
591	20241022	090100	8124800	17670	17670	17670	17670	0
592	20241022	090000	8124800	17670	17510	17670	17510	464