KissMeData/234340/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210800	493211400	17380	17380	17380	17380	393
3	20241007	210700	493211400	17380	17380	17380	17380	0
4	20241007	210600	493211400	17380	17380	17380	17380	0
5	20241007	210500	493211400	17380	17380	17380	17380	0
6	20241007	210400	493211400	17380	17380	17380	17380	0
7	20241007	210300	493211400	17380	17380	17380	17380	0
8	20241007	210200	493211400	17380	17380	17380	17380	0
9	20241007	210100	493211400	17380	17380	17380	17380	0
10	20241007	210000	493211400	17380	17380	17380	17380	0
11	20241007	205900	493211400	17380	17380	17380	17380	0
12	20241007	205800	493211400	17380	17380	17380	17380	0
13	20241007	205700	493211400	17380	17380	17380	17380	0
14	20241007	205600	493211400	17380	17380	17380	17380	0
15	20241007	205500	493211400	17380	17380	17380	17380	0
16	20241007	205400	493211400	17380	17380	17380	17380	0
17	20241007	205300	493211400	17380	17380	17380	17380	0
18	20241007	205200	493211400	17380	17380	17380	17380	0
19	20241007	205100	493211400	17380	17380	17380	17380	0
20	20241007	205000	493211400	17380	17380	17380	17380	0
21	20241007	204900	493211400	17380	17380	17380	17380	0
22	20241007	204800	493211400	17380	17380	17380	17380	0
23	20241007	204700	493211400	17380	17380	17380	17380	0
24	20241007	204600	493211400	17380	17380	17380	17380	0
25	20241007	204500	493211400	17380	17380	17380	17380	0
26	20241007	204400	493211400	17380	17380	17380	17380	0
27	20241007	204300	493211400	17380	17380	17380	17380	0
28	20241007	204200	493211400	17380	17380	17380	17380	0
29	20241007	204100	493211400	17380	17380	17380	17380	0
30	20241007	204000	493211400	17380	17380	17380	17380	0
31	20241007	203900	493211400	17380	17380	17380	17380	0
32	20241007	203800	493211400	17380	17380	17380	17380	393
33	20241007	203700	493211400	17380	17380	17380	17380	0
34	20241007	203600	493211400	17380	17380	17380	17380	0
35	20241007	203500	493211400	17380	17380	17380	17380	0
36	20241007	203400	493211400	17380	17380	17380	17380	0
37	20241007	203300	493211400	17380	17380	17380	17380	0
38	20241007	203200	493211400	17380	17380	17380	17380	0
39	20241007	203100	493211400	17380	17380	17380	17380	0
40	20241007	203000	493211400	17380	17380	17380	17380	0
41	20241007	202900	493211400	17380	17380	17380	17380	0
42	20241007	202800	493211400	17380	17380	17380	17380	0
43	20241007	202700	493211400	17380	17380	17380	17380	0
44	20241007	202600	493211400	17380	17380	17380	17380	0
45	20241007	202500	493211400	17380	17380	17380	17380	0
46	20241007	202400	493211400	17380	17380	17380	17380	0
47	20241007	202300	493211400	17380	17380	17380	17380	0
48	20241007	202200	493211400	17380	17380	17380	17380	0
49	20241007	202100	493211400	17380	17380	17380	17380	0
50	20241007	202000	493211400	17380	17380	17380	17380	0
51	20241007	201900	493211400	17380	17380	17380	17380	0
52	20241007	201800	493211400	17380	17380	17380	17380	0
53	20241007	201700	493211400	17380	17380	17380	17380	0
54	20241007	201600	493211400	17380	17380	17380	17380	0
55	20241007	201500	493211400	17380	17380	17380	17380	0
56	20241007	201400	493211400	17380	17380	17380	17380	0
57	20241007	201300	493211400	17380	17380	17380	17380	0
58	20241007	201200	493211400	17380	17380	17380	17380	0
59	20241007	201100	493211400	17380	17380	17380	17380	0
60	20241007	201000	493211400	17380	17380	17380	17380	0
61	20241007	200900	493211400	17380	17380	17380	17380	0
62	20241007	200800	493211400	17380	17380	17380	17380	393
63	20241007	200700	493211400	17380	17380	17380	17380	0
64	20241007	200600	493211400	17380	17380	17380	17380	0
65	20241007	200500	493211400	17380	17380	17380	17380	0
66	20241007	200400	493211400	17380	17380	17380	17380	0
67	20241007	200300	493211400	17380	17380	17380	17380	0
68	20241007	200200	493211400	17380	17380	17380	17380	0
69	20241007	200100	493211400	17380	17380	17380	17380	0
70	20241007	200000	493211400	17380	17380	17380	17380	0
71	20241007	195900	493211400	17380	17380	17380	17380	0
72	20241007	195800	493211400	17380	17380	17380	17380	0
73	20241007	195700	493211400	17380	17380	17380	17380	0
74	20241007	195600	493211400	17380	17380	17380	17380	0
75	20241007	195500	493211400	17380	17380	17380	17380	0
76	20241007	195400	493211400	17380	17380	17380	17380	0
77	20241007	195300	493211400	17380	17380	17380	17380	0
78	20241007	195200	493211400	17380	17380	17380	17380	0
79	20241007	195100	493211400	17380	17380	17380	17380	0
80	20241007	195000	493211400	17380	17380	17380	17380	0
81	20241007	194900	493211400	17380	17380	17380	17380	0
82	20241007	194800	493211400	17380	17380	17380	17380	0
83	20241007	194700	493211400	17380	17380	17380	17380	0
84	20241007	194600	493211400	17380	17380	17380	17380	0
85	20241007	194500	493211400	17380	17380	17380	17380	0
86	20241007	194400	493211400	17380	17380	17380	17380	0
87	20241007	194300	493211400	17380	17380	17380	17380	0
88	20241007	194200	493211400	17380	17380	17380	17380	0
89	20241007	194100	493211400	17380	17380	17380	17380	0
90	20241007	194000	493211400	17380	17380	17380	17380	0
91	20241007	193900	493211400	17380	17380	17380	17380	0
92	20241007	193800	493211400	17380	17380	17380	17380	393
93	20241007	193700	493211400	17380	17380	17380	17380	0
94	20241007	193600	493211400	17380	17380	17380	17380	0
95	20241007	193500	493211400	17380	17380	17380	17380	0
96	20241007	193400	493211400	17380	17380	17380	17380	0
97	20241007	193300	493211400	17380	17380	17380	17380	0
98	20241007	193200	493211400	17380	17380	17380	17380	0
99	20241007	193100	493211400	17380	17380	17380	17380	0
100	20241007	193000	493211400	17380	17380	17380	17380	0
101	20241007	192900	493211400	17380	17380	17380	17380	0
102	20241007	192800	493211400	17380	17380	17380	17380	0
103	20241007	192700	493211400	17380	17380	17380	17380	0
104	20241007	192600	493211400	17380	17380	17380	17380	0
105	20241007	192500	493211400	17380	17380	17380	17380	0
106	20241007	192400	493211400	17380	17380	17380	17380	0
107	20241007	192300	493211400	17380	17380	17380	17380	0
108	20241007	192200	493211400	17380	17380	17380	17380	0
109	20241007	192100	493211400	17380	17380	17380	17380	0
110	20241007	192000	493211400	17380	17380	17380	17380	0
111	20241007	191900	493211400	17380	17380	17380	17380	0
112	20241007	191800	493211400	17380	17380	17380	17380	0
113	20241007	191700	493211400	17380	17380	17380	17380	0
114	20241007	191600	493211400	17380	17380	17380	17380	0
115	20241007	191500	493211400	17380	17380	17380	17380	0
116	20241007	191400	493211400	17380	17380	17380	17380	0
117	20241007	191300	493211400	17380	17380	17380	17380	0
118	20241007	191200	493211400	17380	17380	17380	17380	0
119	20241007	191100	493211400	17380	17380	17380	17380	0
120	20241007	191000	493211400	17380	17380	17380	17380	0
121	20241007	190900	493211400	17380	17380	17380	17380	0
122	20241007	190800	493211400	17380	17380	17380	17380	393
123	20241007	190700	493211400	17380	17380	17380	17380	0
124	20241007	190600	493211400	17380	17380	17380	17380	0
125	20241007	190500	493211400	17380	17380	17380	17380	0
126	20241007	190400	493211400	17380	17380	17380	17380	0
127	20241007	190300	493211400	17380	17380	17380	17380	0
128	20241007	190200	493211400	17380	17380	17380	17380	0
129	20241007	190100	493211400	17380	17380	17380	17380	0
130	20241007	190000	493211400	17380	17380	17380	17380	0
131	20241007	185900	493211400	17380	17380	17380	17380	0
132	20241007	185800	493211400	17380	17380	17380	17380	0
133	20241007	185700	493211400	17380	17380	17380	17380	0
134	20241007	185600	493211400	17380	17380	17380	17380	0
135	20241007	185500	493211400	17380	17380	17380	17380	0
136	20241007	185400	493211400	17380	17380	17380	17380	0
137	20241007	185300	493211400	17380	17380	17380	17380	0
138	20241007	185200	493211400	17380	17380	17380	17380	0
139	20241007	185100	493211400	17380	17380	17380	17380	0
140	20241007	185000	493211400	17380	17380	17380	17380	0
141	20241007	184900	493211400	17380	17380	17380	17380	0
142	20241007	184800	493211400	17380	17380	17380	17380	0
143	20241007	184700	493211400	17380	17380	17380	17380	0
144	20241007	184600	493211400	17380	17380	17380	17380	0
145	20241007	184500	493211400	17380	17380	17380	17380	0
146	20241007	184400	493211400	17380	17380	17380	17380	0
147	20241007	184300	493211400	17380	17380	17380	17380	0
148	20241007	184200	493211400	17380	17380	17380	17380	0
149	20241007	184100	493211400	17380	17380	17380	17380	0
150	20241007	184000	493211400	17380	17380	17380	17380	0
151	20241007	183900	493211400	17380	17380	17380	17380	0
152	20241007	183800	493211400	17380	17380	17380	17380	393
153	20241007	183700	493211400	17380	17380	17380	17380	0
154	20241007	183600	493211400	17380	17380	17380	17380	0
155	20241007	183500	493211400	17380	17380	17380	17380	0
156	20241007	183400	493211400	17380	17380	17380	17380	0
157	20241007	183300	493211400	17380	17380	17380	17380	0
158	20241007	183200	493211400	17380	17380	17380	17380	0
159	20241007	183100	493211400	17380	17380	17380	17380	0
160	20241007	183000	493211400	17380	17380	17380	17380	0
161	20241007	182900	493211400	17380	17380	17380	17380	0
162	20241007	182800	493211400	17380	17380	17380	17380	0
163	20241007	182700	493211400	17380	17380	17380	17380	0
164	20241007	182600	493211400	17380	17380	17380	17380	0
165	20241007	182500	493211400	17380	17380	17380	17380	0
166	20241007	182400	493211400	17380	17380	17380	17380	0
167	20241007	182300	493211400	17380	17380	17380	17380	0
168	20241007	182200	493211400	17380	17380	17380	17380	0
169	20241007	182100	493211400	17380	17380	17380	17380	0
170	20241007	182000	493211400	17380	17380	17380	17380	0
171	20241007	181900	493211400	17380	17380	17380	17380	0
172	20241007	181800	493211400	17380	17380	17380	17380	0
173	20241007	181700	493211400	17380	17380	17380	17380	0
174	20241007	181600	493211400	17380	17380	17380	17380	0
175	20241007	181500	493211400	17380	17380	17380	17380	0
176	20241007	181400	493211400	17380	17380	17380	17380	0
177	20241007	181300	493211400	17380	17380	17380	17380	0
178	20241007	181200	493211400	17380	17380	17380	17380	0
179	20241007	181100	493211400	17380	17380	17380	17380	0
180	20241007	181000	493211400	17380	17380	17380	17380	0
181	20241007	180900	493211400	17380	17380	17380	17380	0
182	20241007	180800	493211400	17380	17380	17380	17380	393
183	20241007	180700	493211400	17380	17380	17380	17380	0
184	20241007	180600	493211400	17380	17380	17380	17380	0
185	20241007	180500	493211400	17380	17380	17380	17380	0
186	20241007	180400	493211400	17380	17380	17380	17380	0
187	20241007	180300	493211400	17380	17380	17380	17380	0
188	20241007	180200	493211400	17380	17380	17380	17380	0
189	20241007	180100	493211400	17380	17380	17380	17380	0
190	20241007	180000	493211400	17380	17380	17380	17380	0
191	20241007	175900	493211400	17380	17380	17380	17380	0
192	20241007	175800	493211400	17380	17380	17380	17380	0
193	20241007	175700	493211400	17380	17380	17380	17380	0
194	20241007	175600	493211400	17380	17380	17380	17380	0
195	20241007	175500	493211400	17380	17380	17380	17380	0
196	20241007	175400	493211400	17380	17380	17380	17380	0
197	20241007	175300	493211400	17380	17380	17380	17380	0
198	20241007	175200	493211400	17380	17380	17380	17380	0
199	20241007	175100	493211400	17380	17380	17380	17380	0
200	20241007	175000	493211400	17380	17380	17380	17380	0
201	20241007	174900	493211400	17380	17380	17380	17380	0
202	20241007	174800	493211400	17380	17380	17380	17380	0
203	20241007	174700	493211400	17380	17380	17380	17380	0
204	20241007	174600	493211400	17380	17380	17380	17380	0
205	20241007	174500	493211400	17380	17380	17380	17380	0
206	20241007	174400	493211400	17380	17380	17380	17380	0
207	20241007	174300	493211400	17380	17380	17380	17380	0
208	20241007	174200	493211400	17380	17380	17380	17380	0
209	20241007	174100	493211400	17380	17380	17380	17380	0
210	20241007	174000	493211400	17380	17380	17380	17380	0
211	20241007	173900	493211400	17380	17380	17380	17380	0
212	20241007	173800	493211400	17380	17380	17380	17380	393
213	20241007	173700	493211400	17380	17380	17380	17380	0
214	20241007	173600	493211400	17380	17380	17380	17380	0
215	20241007	173500	493211400	17380	17380	17380	17380	0
216	20241007	173400	493211400	17380	17380	17380	17380	0
217	20241007	173300	493211400	17380	17380	17380	17380	0
218	20241007	173200	493211400	17380	17380	17380	17380	0
219	20241007	173100	493211400	17380	17380	17380	17380	0
220	20241007	173000	493211400	17380	17380	17380	17380	0
221	20241007	172900	493211400	17380	17380	17380	17380	0
222	20241007	172800	493211400	17380	17380	17380	17380	0
223	20241007	172700	493211400	17380	17380	17380	17380	0
224	20241007	172600	493211400	17380	17380	17380	17380	0
225	20241007	172500	493211400	17380	17380	17380	17380	0
226	20241007	172400	493211400	17380	17380	17380	17380	0
227	20241007	172300	493211400	17380	17380	17380	17380	0
228	20241007	172200	493211400	17380	17380	17380	17380	0
229	20241007	172100	493211400	17380	17380	17380	17380	0
230	20241007	172000	493211400	17380	17380	17380	17380	0
231	20241007	171900	493211400	17380	17380	17380	17380	0
232	20241007	171800	493211400	17380	17380	17380	17380	0
233	20241007	171700	493211400	17380	17380	17380	17380	0
234	20241007	171600	493211400	17380	17380	17380	17380	0
235	20241007	171500	493211400	17380	17380	17380	17380	0
236	20241007	171400	493211400	17380	17380	17380	17380	0
237	20241007	171300	493211400	17380	17380	17380	17380	0
238	20241007	171200	493211400	17380	17380	17380	17380	0
239	20241007	171100	493211400	17380	17380	17380	17380	0
240	20241007	171000	493211400	17380	17380	17380	17380	0
241	20241007	170900	493211400	17380	17380	17380	17380	0
242	20241007	170800	493211400	17380	17380	17380	17380	393
243	20241007	170700	493211400	17380	17380	17380	17380	0
244	20241007	170600	493211400	17380	17380	17380	17380	0
245	20241007	170500	493211400	17380	17380	17380	17380	0
246	20241007	170400	493211400	17380	17380	17380	17380	0
247	20241007	170300	493211400	17380	17380	17380	17380	0
248	20241007	170200	493211400	17380	17380	17380	17380	0
249	20241007	170100	493211400	17380	17380	17380	17380	0
250	20241007	170000	493211400	17380	17380	17380	17380	0
251	20241007	165900	493211400	17380	17380	17380	17380	0
252	20241007	165800	493211400	17380	17380	17380	17380	0
253	20241007	165700	493211400	17380	17380	17380	17380	0
254	20241007	165600	493211400	17380	17380	17380	17380	0
255	20241007	165500	493211400	17380	17380	17380	17380	0
256	20241007	165400	493211400	17380	17380	17380	17380	0
257	20241007	165300	493211400	17380	17380	17380	17380	0
258	20241007	165200	493211400	17380	17380	17380	17380	0
259	20241007	165100	493211400	17380	17380	17380	17380	0
260	20241007	165000	493211400	17380	17380	17380	17380	0
261	20241007	164900	493211400	17380	17380	17380	17380	0
262	20241007	164800	493211400	17380	17380	17380	17380	0
263	20241007	164700	493211400	17380	17380	17380	17380	0
264	20241007	164600	493211400	17380	17380	17380	17380	0
265	20241007	164500	493211400	17380	17380	17380	17380	0
266	20241007	164400	493211400	17380	17380	17380	17380	0
267	20241007	164300	493211400	17380	17380	17380	17380	0
268	20241007	164200	493211400	17380	17380	17380	17380	0
269	20241007	164100	493211400	17380	17380	17380	17380	0
270	20241007	164000	493211400	17380	17380	17380	17380	0
271	20241007	163900	493211400	17380	17380	17380	17380	0
272	20241007	163800	493211400	17380	17380	17380	17380	393
273	20241007	163700	493211400	17380	17380	17380	17380	0
274	20241007	163600	493211400	17380	17380	17380	17380	0
275	20241007	163500	493211400	17380	17380	17380	17380	0
276	20241007	163400	493211400	17380	17380	17380	17380	0
277	20241007	163300	493211400	17380	17380	17380	17380	0
278	20241007	163200	493211400	17380	17380	17380	17380	0
279	20241007	163100	493211400	17380	17380	17380	17380	0
280	20241007	163000	493211400	17380	17380	17380	17380	0
281	20241007	162900	493211400	17380	17380	17380	17380	0
282	20241007	162800	493211400	17380	17380	17380	17380	0
283	20241007	162700	493211400	17380	17380	17380	17380	0
284	20241007	162600	493211400	17380	17380	17380	17380	0
285	20241007	162500	493211400	17380	17380	17380	17380	0
286	20241007	162400	493211400	17380	17380	17380	17380	0
287	20241007	162300	493211400	17380	17380	17380	17380	0
288	20241007	162200	493211400	17380	17380	17380	17380	0
289	20241007	162100	493211400	17380	17380	17380	17380	0
290	20241007	162000	493211400	17380	17380	17380	17380	0
291	20241007	161900	493211400	17380	17380	17380	17380	0
292	20241007	161800	493211400	17380	17380	17380	17380	0
293	20241007	161700	493211400	17380	17380	17380	17380	0
294	20241007	161600	493211400	17380	17380	17380	17380	0
295	20241007	161500	493211400	17380	17380	17380	17380	0
296	20241007	161400	493211400	17380	17380	17380	17380	0
297	20241007	161300	493211400	17380	17380	17380	17380	0
298	20241007	161200	493211400	17380	17380	17380	17380	0
299	20241007	161100	493211400	17380	17380	17380	17380	0
300	20241007	161000	493211400	17380	17380	17380	17380	0
301	20241007	160900	493211400	17380	17380	17380	17380	0
302	20241007	160800	493211400	17380	17380	17380	17380	393
303	20241007	160700	493211400	17380	17380	17380	17380	0
304	20241007	160600	493211400	17380	17380	17380	17380	0
305	20241007	160500	493211400	17380	17380	17380	17380	0
306	20241007	160400	493211400	17380	17380	17380	17380	0
307	20241007	160300	493211400	17380	17380	17380	17380	0
308	20241007	160200	493211400	17380	17380	17380	17380	0
309	20241007	160100	493211400	17380	17380	17380	17380	0
310	20241007	160000	493211400	17380	17380	17380	17380	0
311	20241007	155900	493211400	17380	17380	17380	17380	0
312	20241007	155800	493211400	17380	17380	17380	17380	0
313	20241007	155700	493211400	17380	17380	17380	17380	0
314	20241007	155600	493211400	17380	17380	17380	17380	0
315	20241007	155500	493211400	17380	17380	17380	17380	0
316	20241007	155400	493211400	17380	17380	17380	17380	0
317	20241007	155300	493211400	17380	17380	17380	17380	0
318	20241007	155200	493211400	17380	17380	17380	17380	0
319	20241007	155100	493211400	17380	17380	17380	17380	0
320	20241007	155000	493211400	17380	17380	17380	17380	0
321	20241007	154900	493211400	17380	17380	17380	17380	0
322	20241007	154800	493211400	17380	17380	17380	17380	0
323	20241007	154700	493211400	17380	17380	17380	17380	0
324	20241007	154600	493211400	17380	17380	17380	17380	0
325	20241007	154500	493211400	17380	17380	17380	17380	0
326	20241007	154400	493211400	17380	17380	17380	17380	0
327	20241007	154300	493211400	17380	17380	17380	17380	0
328	20241007	154200	493211400	17380	17380	17380	17380	0
329	20241007	154100	493211400	17380	17380	17380	17380	0
330	20241007	154000	493211400	17380	17380	17380	17380	0
331	20241007	153900	493211400	17380	17380	17380	17380	0
332	20241007	153800	493211400	17380	17380	17380	17380	393
333	20241007	153700	493211400	17380	17380	17380	17380	0
334	20241007	153600	493211400	17380	17380	17380	17380	0
335	20241007	153500	493211400	17380	17380	17380	17380	0
336	20241007	153400	493211400	17380	17380	17380	17380	0
337	20241007	153300	493211400	17380	17380	17380	17380	0
338	20241007	153200	493211400	17380	17380	17380	17380	0
339	20241007	153100	493211400	17380	17380	17380	17380	0
340	20241007	153000	493211400	17380	17380	17380	17380	393
341	20241007	152900	486381060	17320	17320	17320	17320	0
342	20241007	152800	486381060	17320	17320	17320	17320	0
343	20241007	152700	486381060	17320	17320	17320	17320	0
344	20241007	152600	486381060	17320	17320	17320	17320	0
345	20241007	152500	486381060	17320	17320	17320	17320	0
346	20241007	152400	486381060	17320	17320	17320	17320	0
347	20241007	152300	486381060	17320	17320	17320	17320	0
348	20241007	152200	486381060	17320	17320	17320	17320	0
349	20241007	152100	486381060	17320	17320	17320	17320	0
350	20241007	152000	486381060	17320	17320	17320	17320	0
351	20241007	151900	486381060	17320	17320	17320	17320	0
352	20241007	151800	486381060	17320	17320	17320	17320	36
353	20241007	151700	485757540	17320	17320	17320	17320	135
354	20241007	151600	483419340	17320	17320	17320	17320	8
355	20241007	151500	483280780	17340	17310	17340	17310	248
356	20241007	151400	478984380	17310	17310	17310	17310	1
357	20241007	151300	478967070	17270	17270	17270	17270	0
358	20241007	151200	478967070	17270	17270	17270	17270	0
359	20241007	151100	478967070	17270	17270	17270	17270	0
360	20241007	151000	478967070	17270	17250	17310	17250	129
361	20241007	150900	476735880	17310	17270	17310	17270	412
362	20241007	150800	469615160	17270	17270	17280	17270	6
363	20241007	150700	469511500	17270	17270	17270	17270	11
364	20241007	150600	469321530	17260	17290	17290	17260	74
365	20241007	150500	468044240	17300	17300	17300	17300	4
366	20241007	150400	467975040	17300	17300	17300	17300	0
367	20241007	150300	467975040	17300	17300	17300	17300	0
368	20241007	150200	467975040	17300	17300	17300	17300	0
369	20241007	150100	467975040	17300	17300	17300	17300	0
370	20241007	150000	467975040	17300	17300	17300	17300	0
371	20241007	145900	467975040	17300	17300	17300	17300	0
372	20241007	145800	467975040	17300	17310	17310	17300	25
373	20241007	145700	467542490	17310	17320	17320	17310	109
374	20241007	145600	465655470	17320	17320	17320	17320	3
375	20241007	145500	465603510	17340	17340	17340	17340	0
376	20241007	145400	465603510	17340	17340	17340	17340	30
377	20241007	145300	465083310	17340	17350	17350	17340	11
378	20241007	145200	464892470	17340	17340	17340	17340	1
379	20241007	145100	464875130	17340	17340	17340	17340	83
380	20241007	145000	463435910	17320	17320	17320	17320	150
381	20241007	144900	460837910	17350	17340	17350	17340	70
382	20241007	144800	459623430	17320	17320	17320	17320	11
383	20241007	144700	459432910	17320	17320	17320	17320	54
384	20241007	144600	458497630	17330	17340	17350	17300	186
385	20241007	144500	455272280	17280	17310	17340	17240	816
386	20241007	144400	441166240	17300	17350	17350	17300	1317
387	20241007	144300	418378990	17350	17290	17350	17290	119
388	20241007	144200	416315040	17290	17250	17290	17240	293
389	20241007	144100	411260200	17270	17270	17270	17270	0
390	20241007	144000	411260200	17270	17270	17270	17270	0
391	20241007	143900	411260200	17270	17270	17280	17270	15
392	20241007	143800	411001090	17250	17300	17300	17250	368
393	20241007	143700	404644390	17300	17290	17300	17290	54
394	20241007	143600	403710320	17270	17260	17270	17260	33
395	20241007	143500	403140730	17260	17260	17310	17260	622
396	20241007	143400	392380610	17260	17210	17260	17210	3
397	20241007	143300	392328930	17200	17240	17310	17180	1049
398	20241007	143200	374248810	17240	17300	17300	17240	340
399	20241007	143100	368374840	17310	17310	17310	17310	0
400	20241007	143000	368374840	17310	17320	17350	17310	207
401	20241007	142900	364790740	17320	17380	17380	17320	18
402	20241007	142800	364478260	17320	17320	17400	17300	722
403	20241007	142700	351952210	17320	17320	17320	17300	341
404	20241007	142600	346050250	17330	17330	17330	17330	0
405	20241007	142500	346050250	17330	17340	17340	17330	122
406	20241007	142400	343935450	17340	17340	17340	17340	1
407	20241007	142300	343918110	17340	17340	17340	17340	15
408	20241007	142200	343658010	17340	17340	17340	17340	42
409	20241007	142100	342929730	17330	17330	17330	17330	9
410	20241007	142000	342773760	17330	17330	17330	17330	0
411	20241007	141900	342773760	17330	17330	17330	17330	2
412	20241007	141800	342739100	17340	17340	17340	17340	6
413	20241007	141700	342635060	17340	17340	17340	17340	3
414	20241007	141600	342583040	17330	17330	17330	17330	5
415	20241007	141500	342496390	17340	17340	17340	17340	42
416	20241007	141400	341768110	17330	17360	17360	17330	119
417	20241007	141300	339704490	17360	17330	17370	17330	14
418	20241007	141200	339461610	17330	17370	17370	17330	25
419	20241007	141100	339027540	17370	17280	17370	17280	301
420	20241007	141000	333807700	17280	17280	17280	17280	0
421	20241007	140900	333807700	17280	17280	17280	17280	115
422	20241007	140800	331820500	17320	17320	17320	17320	14
423	20241007	140700	331578020	17320	17320	17320	17320	65
424	20241007	140600	330452220	17340	17340	17340	17340	0
425	20241007	140500	330452220	17340	17340	17340	17340	31
426	20241007	140400	329914680	17340	17320	17340	17320	189
427	20241007	140300	326638560	17340	17340	17340	17340	16
428	20241007	140200	326361120	17320	17340	17360	17320	13
429	20241007	140100	326135720	17320	17290	17320	17290	14
430	20241007	140000	325893630	17290	17250	17330	17250	707
431	20241007	135900	313652220	17270	17220	17270	17220	102
432	20241007	135800	311893630	17240	17240	17240	17240	0
433	20241007	135700	311893630	17240	17240	17240	17240	98
434	20241007	135600	310204110	17220	17220	17220	17220	0
435	20241007	135500	310204110	17220	17220	17220	17220	0
436	20241007	135400	310204110	17220	17210	17220	17210	2
437	20241007	135300	310169680	17270	17270	17270	17270	0
438	20241007	135200	310169680	17270	17230	17270	17230	200
439	20241007	135100	306716130	17230	17230	17230	17230	0
440	20241007	135000	306716130	17230	17220	17230	17220	42
441	20241007	134900	305992870	17210	17210	17210	17210	0
442	20241007	134800	305992870	17210	17210	17210	17210	8
443	20241007	134700	305855190	17210	17210	17210	17210	0
444	20241007	134600	305855190	17210	17210	17210	17210	13
445	20241007	134500	305631460	17230	17210	17230	17210	61
446	20241007	134400	304581330	17210	17230	17230	17210	100
447	20241007	134300	302860190	17230	17230	17230	17230	1
448	20241007	134200	302842960	17230	17230	17230	17230	0
449	20241007	134100	302842960	17230	17230	17230	17230	0
450	20241007	134000	302842960	17230	17230	17230	17230	11
451	20241007	133900	302653430	17230	17240	17240	17230	49
452	20241007	133800	301808770	17240	17230	17240	17230	50
453	20241007	133700	300946870	17230	17230	17230	17230	0
454	20241007	133600	300946870	17230	17210	17230	17210	14
455	20241007	133500	300705670	17210	17230	17230	17210	56
456	20241007	133400	299740890	17230	17240	17260	17220	247
457	20241007	133300	295485040	17250	17240	17250	17240	18
458	20241007	133200	295174570	17280	17280	17280	17280	5
459	20241007	133100	295088170	17280	17240	17280	17240	39
460	20241007	133000	294415380	17210	17210	17210	17190	49
461	20241007	132900	293572590	17240	17180	17240	17160	342
462	20241007	132800	287686120	17170	17150	17170	17150	24
463	20241007	132700	287274470	17150	17130	17150	17130	58
464	20241007	132600	286280790	17110	16990	17110	16990	1304
465	20241007	132500	264011090	16970	16970	16970	16970	0
466	20241007	132400	264011090	16970	16970	16970	16970	0
467	20241007	132300	264011090	16970	16970	16970	16970	0
468	20241007	132200	264011090	16970	16970	16970	16970	0
469	20241007	132100	264011090	16970	16970	16970	16970	0
470	20241007	132000	264011090	16970	16970	16970	16970	0
471	20241007	131900	264011090	16970	16970	16970	16970	5
472	20241007	131800	263926240	16970	17020	17020	16970	73
473	20241007	131700	262683980	16970	16960	16990	16960	171
474	20241007	131600	259783080	16950	16950	16950	16950	0
475	20241007	131500	259783080	16950	16950	16950	16950	0
476	20241007	131400	259783080	16950	16950	16950	16950	0
477	20241007	131300	259783080	16950	16950	16950	16950	5
478	20241007	131200	259698330	16970	16970	16970	16970	0
479	20241007	131100	259698330	16970	16970	16970	16970	0
480	20241007	131000	259698330	16970	16950	16970	16950	26
481	20241007	130900	259257610	16930	16930	16930	16930	0
482	20241007	130800	259257610	16930	16930	16930	16930	0
483	20241007	130700	259257610	16930	16980	16980	16930	219
484	20241007	130600	255539690	16980	16980	16980	16980	0
485	20241007	130500	255539690	16980	16980	16980	16980	0
486	20241007	130400	255539690	16980	16980	16980	16980	0
487	20241007	130300	255539690	16980	16980	16980	16980	0
488	20241007	130200	255539690	16980	16980	16980	16980	0
489	20241007	130100	255539690	16980	16980	16980	16980	0
490	20241007	130000	255539690	16980	16980	16980	16980	0
491	20241007	125900	255539690	16980	16980	16980	16980	14
492	20241007	125800	255301970	16980	16980	16980	16980	0
493	20241007	125700	255301970	16980	16980	16980	16980	110
494	20241007	125600	253434170	16980	16980	16980	16980	0
495	20241007	125500	253434170	16980	16980	16980	16980	1
496	20241007	125400	253417190	17020	17020	17020	17020	0
497	20241007	125300	253417190	17020	17020	17020	17020	0
498	20241007	125200	253417190	17020	17020	17020	17020	0
499	20241007	125100	253417190	17020	17020	17020	17020	0
500	20241007	125000	253417190	17020	17020	17020	17020	0
501	20241007	124900	253417190	17020	17000	17020	17000	12
502	20241007	124800	253213150	16950	16950	16950	16950	9
503	20241007	124700	253060600	16950	17000	17010	16950	31
504	20241007	124600	252533620	16950	16980	17020	16950	83
505	20241007	124500	251124160	16930	17000	17020	16900	1107
506	20241007	124400	232365170	16980	16980	16980	16980	0
507	20241007	124300	232365170	16980	16980	16980	16980	0
508	20241007	124200	232365170	16980	16980	16980	16980	15
509	20241007	124100	232110470	17000	17000	17000	17000	241
510	20241007	124000	228013470	17000	17000	17000	17000	743
511	20241007	123900	215382470	17000	17000	17000	17000	19
512	20241007	123800	215059470	16990	16990	16990	16990	1
513	20241007	123700	215042480	16990	17000	17000	16990	2
514	20241007	123600	215008490	17000	17000	17000	17000	0
515	20241007	123500	215008490	17000	17000	17000	17000	102
516	20241007	123400	213274490	16980	17050	17050	16980	13
517	20241007	123300	213052910	17000	16860	17000	16860	1230
518	20241007	123200	192247030	16860	16840	16880	16840	193
519	20241007	123100	188989270	16820	16820	16820	16820	0
520	20241007	123000	188989270	16820	16820	16820	16820	0
521	20241007	122900	188989270	16820	16820	16820	16820	0
522	20241007	122800	188989270	16820	16820	16820	16820	0
523	20241007	122700	188989270	16820	16810	16880	16810	478
524	20241007	122600	180947880	16810	16810	16810	16800	535
525	20241007	122500	171956530	16820	16820	16820	16820	0
526	20241007	122400	171956530	16820	16820	16820	16820	14
527	20241007	122300	171721050	16820	16820	16820	16820	1
528	20241007	122200	171704230	16850	16820	16850	16820	7
529	20241007	122100	171586340	16820	16800	16820	16800	5
530	20241007	122000	171502320	16800	16800	16800	16800	50
531	20241007	121900	170662320	16780	16780	16780	16780	0
532	20241007	121800	170662320	16780	16780	16780	16780	0
533	20241007	121700	170662320	16780	16780	16780	16780	0
534	20241007	121600	170662320	16780	16780	16780	16780	0
535	20241007	121500	170662320	16780	16780	16780	16780	0
536	20241007	121400	170662320	16780	16780	16780	16780	40
537	20241007	121300	169991120	16780	16780	16780	16780	0
538	20241007	121200	169991120	16780	16780	16780	16780	10
539	20241007	121100	169823320	16780	16780	16780	16780	0
540	20241007	121000	169823320	16780	16780	16780	16780	0
541	20241007	120900	169823320	16780	16780	16780	16780	0
542	20241007	120800	169823320	16780	16780	16780	16780	13
543	20241007	120700	169605180	16780	16780	16780	16780	5
544	20241007	120600	169521280	16780	16780	16780	16780	9
545	20241007	120500	169370260	16790	16790	16790	16790	2
546	20241007	120400	169336680	16780	16780	16780	16780	0
547	20241007	120300	169336680	16780	16780	16780	16780	51
548	20241007	120200	168480900	16760	16760	16760	16760	0
549	20241007	120100	168480900	16760	16760	16760	16760	10
550	20241007	120000	168313300	16760	16760	16760	16760	0
551	20241007	115900	168313300	16760	16760	16760	16760	12
552	20241007	115800	168112180	16760	16760	16760	16760	0
553	20241007	115700	168112180	16760	16760	16760	16760	0
554	20241007	115600	168112180	16760	16760	16760	16760	0
555	20241007	115500	168112180	16760	16760	16760	16760	0
556	20241007	115400	168112180	16760	16770	16770	16760	85
557	20241007	115300	166686980	16770	16770	16770	16770	0
558	20241007	115200	166686980	16770	16770	16770	16770	0
559	20241007	115100	166686980	16770	16770	16770	16770	14
560	20241007	115000	166452200	16790	16790	16790	16790	0
561	20241007	114900	166452200	16790	16790	16790	16790	0
562	20241007	114800	166452200	16790	16790	16790	16790	0
563	20241007	114700	166452200	16790	16790	16790	16790	3
564	20241007	114600	166401830	16790	16790	16790	16790	45
565	20241007	114500	165646280	16790	16790	16790	16790	0
566	20241007	114400	165646280	16790	16790	16790	16790	0
567	20241007	114300	165646280	16790	16790	16790	16790	0
568	20241007	114200	165646280	16790	16780	16790	16780	86
569	20241007	114100	164203030	16780	16780	16780	16780	12
570	20241007	114000	164001670	16780	16780	16780	16780	15
571	20241007	113900	163749970	16770	16770	16770	16770	0
572	20241007	113800	163749970	16770	16770	16770	16770	0
573	20241007	113700	163749970	16770	16770	16770	16770	0
574	20241007	113600	163749970	16770	16770	16770	16770	88
575	20241007	113500	162274210	16790	16790	16790	16790	10
576	20241007	113400	162106310	16870	16790	16870	16790	41
577	20241007	113300	161416120	16770	16770	16770	16770	45
578	20241007	113200	160661470	16770	16770	16770	16770	3
579	20241007	113100	160611160	16770	16770	16770	16770	0
580	20241007	113000	160611160	16770	16790	16790	16770	41
581	20241007	112900	159923430	16770	16770	16770	16770	26
582	20241007	112800	159487410	16750	16750	16750	16750	0
583	20241007	112700	159487410	16750	16750	16750	16750	0
584	20241007	112600	159487410	16750	16750	16750	16750	0
585	20241007	112500	159487410	16750	16750	16750	16750	1
586	20241007	112400	159470660	16760	16760	16760	16760	0
587	20241007	112300	159470660	16760	16760	16760	16760	0
588	20241007	112200	159470660	16760	16760	16760	16760	14
589	20241007	112100	159236020	16750	16750	16750	16750	0
590	20241007	112000	159236020	16750	16750	16750	16750	0
591	20241007	111900	159236020	16750	16750	16750	16750	9
592	20241007	111800	159085270	16760	16760	16760	16760	0
593	20241007	111700	159085270	16760	16760	16760	16760	0
594	20241007	111600	159085270	16760	16760	16760	16760	0
595	20241007	111500	159085270	16760	16760	16760	16740	180
596	20241007	111400	156070470	16760	16760	16760	16760	0
597	20241007	111300	156070470	16760	16760	16760	16760	13
598	20241007	111200	155852590	16780	16800	16800	16780	10
599	20241007	111100	155684630	16800	16800	16800	16800	1
600	20241007	111000	155667830	16820	16820	16820	16820	0
601	20241007	110900	155667830	16820	16820	16820	16820	0
602	20241007	110800	155667830	16820	16800	16820	16800	2
603	20241007	110700	155634210	16800	16780	16810	16780	33
604	20241007	110600	155079700	16780	16760	16780	16760	3
605	20241007	110500	155029380	16780	16770	16790	16770	434
606	20241007	110400	147742770	16790	16790	16790	16790	7
607	20241007	110300	147625240	16770	16770	16770	16770	0
608	20241007	110200	147625240	16770	16770	16770	16770	0
609	20241007	110100	147625240	16770	16770	16770	16770	0
610	20241007	110000	147625240	16770	16770	16770	16770	12
611	20241007	105900	147424000	16790	16790	16790	16790	0
612	20241007	105800	147424000	16790	16790	16790	16790	3
613	20241007	105700	147373630	16790	16790	16790	16790	0
614	20241007	105600	147373630	16790	16790	16790	16790	0
615	20241007	105500	147373630	16790	16790	16790	16790	0
616	20241007	105400	147373630	16790	16790	16790	16790	0
617	20241007	105300	147373630	16790	16790	16790	16790	3
618	20241007	105200	147323260	16790	16790	16790	16790	1
619	20241007	105100	147306470	16790	16790	16800	16790	31
620	20241007	105000	146785750	16770	16770	16770	16770	16
621	20241007	104900	146517430	16750	16800	16800	16750	487
622	20241007	104800	138343520	16810	16820	16820	16810	14
623	20241007	104700	138108060	16830	16830	16830	16830	3
624	20241007	104600	138057570	16840	16840	16840	16840	0
625	20241007	104500	138057570	16840	16840	16840	16840	0
626	20241007	104400	138057570	16840	16840	16840	16840	7
627	20241007	104300	137939690	16840	16860	16860	16840	122
628	20241007	104200	135882930	16860	16870	16870	16860	21
629	20241007	104100	135528800	16860	16860	16860	16860	0
630	20241007	104000	135528800	16860	16860	16860	16860	0
631	20241007	103900	135528800	16860	16860	16860	16860	13
632	20241007	103800	135309620	16880	16880	16880	16880	6
633	20241007	103700	135208340	16880	16880	16880	16880	1
634	20241007	103600	135191460	16860	16860	16860	16860	0
635	20241007	103500	135191460	16860	16860	16860	16860	0
636	20241007	103400	135191460	16860	16880	16880	16860	23
637	20241007	103300	134803460	16860	16860	16870	16860	77
638	20241007	103200	133505150	16880	16880	16880	16880	0
639	20241007	103100	133505150	16880	16880	16880	16880	1
640	20241007	103000	133488270	16880	16880	16880	16880	0
641	20241007	102900	133488270	16880	16880	16880	16880	299
642	20241007	102800	128441150	16870	16870	16870	16870	0
643	20241007	102700	128441150	16870	16870	16870	16870	0
644	20241007	102600	128441150	16870	16870	16870	16870	0
645	20241007	102500	128441150	16870	16870	16870	16870	0
646	20241007	102400	128441150	16870	16870	16870	16870	1
647	20241007	102300	128424280	16880	16860	16880	16860	117
648	20241007	102200	126449850	16860	16860	16860	16860	15
649	20241007	102100	126196950	16860	16860	16860	16860	0
650	20241007	102000	126196950	16860	16860	16860	16860	0
651	20241007	101900	126196950	16860	16860	16860	16860	0
652	20241007	101800	126196950	16860	16840	16860	16840	25
653	20241007	101700	125775790	16840	16840	16860	16840	23
654	20241007	101600	125388230	16840	16840	16840	16840	2
655	20241007	101500	125354550	16840	16840	16840	16840	4
656	20241007	101400	125287190	16840	16840	16840	16840	0
657	20241007	101300	125287190	16840	16840	16840	16840	2
658	20241007	101200	125253510	16840	16870	16870	16840	27
659	20241007	101100	124798280	16870	16830	16870	16830	6
660	20241007	101000	124697260	16830	16830	16830	16830	702
661	20241007	100900	112882600	16830	16830	16830	16830	0
662	20241007	100800	112882600	16830	16830	16830	16830	345
663	20241007	100700	107076250	16810	16810	16810	16810	0
664	20241007	100600	107076250	16810	16830	16830	16810	66
665	20241007	100500	105966770	16830	16830	16830	16830	83
666	20241007	100400	104569880	16810	16810	16810	16810	199
667	20241007	100300	101224690	16830	16830	16830	16830	3
668	20241007	100200	101174200	16830	16830	16830	16830	61
669	20241007	100100	100147570	16830	16830	16830	16830	13
670	20241007	100000	99928780	16830	16850	16850	16830	90
671	20241007	095900	98412940	16880	16890	16890	16880	2
672	20241007	095800	98379170	16900	16900	16900	16900	12
673	20241007	095700	98176370	16890	16820	16920	16820	633
674	20241007	095600	87504150	16810	16810	16810	16810	91
675	20241007	095500	85974440	16800	16800	16800	16800	13
676	20241007	095400	85756040	16810	16810	16810	16810	89
677	20241007	095300	84259950	16820	16820	16820	16820	0
678	20241007	095200	84259950	16820	16820	16820	16820	0
679	20241007	095100	84259950	16820	16820	16820	16820	116
680	20241007	095000	82308830	16830	16830	16830	16830	1
681	20241007	094900	82292000	16820	16810	16820	16810	308
682	20241007	094800	77113560	16810	16810	16810	16810	4
683	20241007	094700	77046320	16810	16810	16810	16810	13
684	20241007	094600	76827790	16820	16820	16820	16820	3
685	20241007	094500	76777330	16820	16840	16840	16820	25
686	20241007	094400	76356810	16840	16840	16840	16840	9
687	20241007	094300	76205250	16840	16840	16840	16840	0
688	20241007	094200	76205250	16840	16840	16840	16840	0
689	20241007	094100	76205250	16840	16840	16840	16840	0
690	20241007	094000	76205250	16840	16840	16840	16840	0
691	20241007	093900	76205250	16840	16840	16840	16840	16
692	20241007	093800	75935810	16840	16840	16840	16840	0
693	20241007	093700	75935810	16840	16840	16840	16840	0
694	20241007	093600	75935810	16840	16840	16840	16840	14
695	20241007	093500	75700050	16820	16820	16820	16820	33
696	20241007	093400	75144990	16820	16820	16820	16820	0
697	20241007	093300	75144990	16820	16820	16820	16820	0
698	20241007	093200	75144990	16820	16820	16820	16820	0
699	20241007	093100	75144990	16820	16820	16820	16820	0
700	20241007	093000	75144990	16820	16820	16820	16820	0
701	20241007	092900	75144990	16820	16820	16820	16820	6
702	20241007	092800	75044070	16820	16820	16820	16800	117
703	20241007	092700	73078170	16800	16830	16830	16770	84
704	20241007	092600	71665010	16740	16760	16760	16740	66
705	20241007	092500	70559450	16760	16860	16860	16730	2133
706	20241007	092400	34723110	16880	16890	16890	16880	42
707	20241007	092300	34014030	16880	16880	16880	16880	2
708	20241007	092200	33980270	16880	16880	16880	16880	2
709	20241007	092100	33946510	16880	16880	16890	16880	4
710	20241007	092000	33878970	16890	16890	16890	16870	75
711	20241007	091900	32612830	16890	16880	16890	16880	7
712	20241007	091800	32494660	16870	16910	16910	16860	35
713	20241007	091700	31903750	16860	16860	16860	16860	13
714	20241007	091600	31684570	16860	16850	16880	16850	31
715	20241007	091500	31161720	16840	16840	16840	16840	0
716	20241007	091400	31161720	16840	16840	16840	16840	0
717	20241007	091300	31161720	16840	16820	16840	16820	79
718	20241007	091200	29832720	16820	16810	16850	16800	178
719	20241007	091100	26838040	16850	16850	16850	16850	7
720	20241007	091000	26720090	16850	16850	16850	16850	62
721	20241007	090900	25675390	16850	16840	16860	16840	38
722	20241007	090800	25035170	16800	16710	16800	16710	241
723	20241007	090700	20995610	16650	16670	16670	16640	173
724	20241007	090600	18115520	16700	16700	16700	16700	101
725	20241007	090500	16428820	16680	16760	16760	16680	631
726	20241007	090400	5894250	16760	16760	16760	16760	21
727	20241007	090300	5542290	16860	16860	16860	16860	3
728	20241007	090200	5491710	16770	16800	16800	16770	112
729	20241007	090100	3611610	16820	16820	16820	16820	20
730	20241007	090000	3275210	16970	16970	16970	16970	193