KissMeData/272550/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210100	325432560	17030	17030	17030	17030	428
3	20241002	210000	325432560	17030	17030	17030	17030	0
4	20241002	205900	325432560	17030	17030	17030	17030	0
5	20241002	205800	325432560	17030	17030	17030	17030	0
6	20241002	205700	325432560	17030	17030	17030	17030	0
7	20241002	205600	325432560	17030	17030	17030	17030	0
8	20241002	205500	325432560	17030	17030	17030	17030	0
9	20241002	205400	325432560	17030	17030	17030	17030	0
10	20241002	205300	325432560	17030	17030	17030	17030	0
11	20241002	205200	325432560	17030	17030	17030	17030	0
12	20241002	205100	325432560	17030	17030	17030	17030	0
13	20241002	205000	325432560	17030	17030	17030	17030	0
14	20241002	204900	325432560	17030	17030	17030	17030	0
15	20241002	204800	325432560	17030	17030	17030	17030	0
16	20241002	204700	325432560	17030	17030	17030	17030	0
17	20241002	204600	325432560	17030	17030	17030	17030	0
18	20241002	204500	325432560	17030	17030	17030	17030	0
19	20241002	204400	325432560	17030	17030	17030	17030	0
20	20241002	204300	325432560	17030	17030	17030	17030	0
21	20241002	204200	325432560	17030	17030	17030	17030	0
22	20241002	204100	325432560	17030	17030	17030	17030	0
23	20241002	204000	325432560	17030	17030	17030	17030	0
24	20241002	203900	325432560	17030	17030	17030	17030	0
25	20241002	203800	325432560	17030	17030	17030	17030	0
26	20241002	203700	325432560	17030	17030	17030	17030	0
27	20241002	203600	325432560	17030	17030	17030	17030	0
28	20241002	203500	325432560	17030	17030	17030	17030	0
29	20241002	203400	325432560	17030	17030	17030	17030	0
30	20241002	203300	325432560	17030	17030	17030	17030	0
31	20241002	203200	325432560	17030	17030	17030	17030	0
32	20241002	203100	325432560	17030	17030	17030	17030	428
33	20241002	203000	325432560	17030	17030	17030	17030	0
34	20241002	202900	325432560	17030	17030	17030	17030	0
35	20241002	202800	325432560	17030	17030	17030	17030	0
36	20241002	202700	325432560	17030	17030	17030	17030	0
37	20241002	202600	325432560	17030	17030	17030	17030	0
38	20241002	202500	325432560	17030	17030	17030	17030	0
39	20241002	202400	325432560	17030	17030	17030	17030	0
40	20241002	202300	325432560	17030	17030	17030	17030	0
41	20241002	202200	325432560	17030	17030	17030	17030	0
42	20241002	202100	325432560	17030	17030	17030	17030	0
43	20241002	202000	325432560	17030	17030	17030	17030	0
44	20241002	201900	325432560	17030	17030	17030	17030	0
45	20241002	201800	325432560	17030	17030	17030	17030	0
46	20241002	201700	325432560	17030	17030	17030	17030	0
47	20241002	201600	325432560	17030	17030	17030	17030	0
48	20241002	201500	325432560	17030	17030	17030	17030	0
49	20241002	201400	325432560	17030	17030	17030	17030	0
50	20241002	201300	325432560	17030	17030	17030	17030	0
51	20241002	201200	325432560	17030	17030	17030	17030	0
52	20241002	201100	325432560	17030	17030	17030	17030	0
53	20241002	201000	325432560	17030	17030	17030	17030	0
54	20241002	200900	325432560	17030	17030	17030	17030	0
55	20241002	200800	325432560	17030	17030	17030	17030	0
56	20241002	200700	325432560	17030	17030	17030	17030	0
57	20241002	200600	325432560	17030	17030	17030	17030	0
58	20241002	200500	325432560	17030	17030	17030	17030	0
59	20241002	200400	325432560	17030	17030	17030	17030	0
60	20241002	200300	325432560	17030	17030	17030	17030	0
61	20241002	200200	325432560	17030	17030	17030	17030	0
62	20241002	200100	325432560	17030	17030	17030	17030	428
63	20241002	200000	325432560	17030	17030	17030	17030	0
64	20241002	195900	325432560	17030	17030	17030	17030	0
65	20241002	195800	325432560	17030	17030	17030	17030	0
66	20241002	195700	325432560	17030	17030	17030	17030	0
67	20241002	195600	325432560	17030	17030	17030	17030	0
68	20241002	195500	325432560	17030	17030	17030	17030	0
69	20241002	195400	325432560	17030	17030	17030	17030	0
70	20241002	195300	325432560	17030	17030	17030	17030	0
71	20241002	195200	325432560	17030	17030	17030	17030	0
72	20241002	195100	325432560	17030	17030	17030	17030	0
73	20241002	195000	325432560	17030	17030	17030	17030	0
74	20241002	194900	325432560	17030	17030	17030	17030	0
75	20241002	194800	325432560	17030	17030	17030	17030	0
76	20241002	194700	325432560	17030	17030	17030	17030	0
77	20241002	194600	325432560	17030	17030	17030	17030	0
78	20241002	194500	325432560	17030	17030	17030	17030	0
79	20241002	194400	325432560	17030	17030	17030	17030	0
80	20241002	194300	325432560	17030	17030	17030	17030	0
81	20241002	194200	325432560	17030	17030	17030	17030	0
82	20241002	194100	325432560	17030	17030	17030	17030	0
83	20241002	194000	325432560	17030	17030	17030	17030	0
84	20241002	193900	325432560	17030	17030	17030	17030	0
85	20241002	193800	325432560	17030	17030	17030	17030	0
86	20241002	193700	325432560	17030	17030	17030	17030	0
87	20241002	193600	325432560	17030	17030	17030	17030	0
88	20241002	193500	325432560	17030	17030	17030	17030	0
89	20241002	193400	325432560	17030	17030	17030	17030	0
90	20241002	193300	325432560	17030	17030	17030	17030	0
91	20241002	193200	325432560	17030	17030	17030	17030	0
92	20241002	193100	325432560	17030	17030	17030	17030	428
93	20241002	193000	325432560	17030	17030	17030	17030	0
94	20241002	192900	325432560	17030	17030	17030	17030	0
95	20241002	192800	325432560	17030	17030	17030	17030	0
96	20241002	192700	325432560	17030	17030	17030	17030	0
97	20241002	192600	325432560	17030	17030	17030	17030	0
98	20241002	192500	325432560	17030	17030	17030	17030	0
99	20241002	192400	325432560	17030	17030	17030	17030	0
100	20241002	192300	325432560	17030	17030	17030	17030	0
101	20241002	192200	325432560	17030	17030	17030	17030	0
102	20241002	192100	325432560	17030	17030	17030	17030	0
103	20241002	192000	325432560	17030	17030	17030	17030	0
104	20241002	191900	325432560	17030	17030	17030	17030	0
105	20241002	191800	325432560	17030	17030	17030	17030	0
106	20241002	191700	325432560	17030	17030	17030	17030	0
107	20241002	191600	325432560	17030	17030	17030	17030	0
108	20241002	191500	325432560	17030	17030	17030	17030	0
109	20241002	191400	325432560	17030	17030	17030	17030	0
110	20241002	191300	325432560	17030	17030	17030	17030	0
111	20241002	191200	325432560	17030	17030	17030	17030	0
112	20241002	191100	325432560	17030	17030	17030	17030	0
113	20241002	191000	325432560	17030	17030	17030	17030	0
114	20241002	190900	325432560	17030	17030	17030	17030	0
115	20241002	190800	325432560	17030	17030	17030	17030	0
116	20241002	190700	325432560	17030	17030	17030	17030	0
117	20241002	190600	325432560	17030	17030	17030	17030	0
118	20241002	190500	325432560	17030	17030	17030	17030	0
119	20241002	190400	325432560	17030	17030	17030	17030	0
120	20241002	190300	325432560	17030	17030	17030	17030	0
121	20241002	190200	325432560	17030	17030	17030	17030	0
122	20241002	190100	325432560	17030	17030	17030	17030	428
123	20241002	190000	325432560	17030	17030	17030	17030	0
124	20241002	185900	325432560	17030	17030	17030	17030	0
125	20241002	185800	325432560	17030	17030	17030	17030	0
126	20241002	185700	325432560	17030	17030	17030	17030	0
127	20241002	185600	325432560	17030	17030	17030	17030	0
128	20241002	185500	325432560	17030	17030	17030	17030	0
129	20241002	185400	325432560	17030	17030	17030	17030	0
130	20241002	185300	325432560	17030	17030	17030	17030	0
131	20241002	185200	325432560	17030	17030	17030	17030	0
132	20241002	185100	325432560	17030	17030	17030	17030	0
133	20241002	185000	325432560	17030	17030	17030	17030	0
134	20241002	184900	325432560	17030	17030	17030	17030	0
135	20241002	184800	325432560	17030	17030	17030	17030	0
136	20241002	184700	325432560	17030	17030	17030	17030	0
137	20241002	184600	325432560	17030	17030	17030	17030	0
138	20241002	184500	325432560	17030	17030	17030	17030	0
139	20241002	184400	325432560	17030	17030	17030	17030	0
140	20241002	184300	325432560	17030	17030	17030	17030	0
141	20241002	184200	325432560	17030	17030	17030	17030	0
142	20241002	184100	325432560	17030	17030	17030	17030	0
143	20241002	184000	325432560	17030	17030	17030	17030	0
144	20241002	183900	325432560	17030	17030	17030	17030	0
145	20241002	183800	325432560	17030	17030	17030	17030	0
146	20241002	183700	325432560	17030	17030	17030	17030	0
147	20241002	183600	325432560	17030	17030	17030	17030	0
148	20241002	183500	325432560	17030	17030	17030	17030	0
149	20241002	183400	325432560	17030	17030	17030	17030	0
150	20241002	183300	325432560	17030	17030	17030	17030	0
151	20241002	183200	325432560	17030	17030	17030	17030	0
152	20241002	183100	325432560	17030	17030	17030	17030	428
153	20241002	183000	325432560	17030	17030	17030	17030	0
154	20241002	182900	325432560	17030	17030	17030	17030	0
155	20241002	182800	325432560	17030	17030	17030	17030	0
156	20241002	182700	325432560	17030	17030	17030	17030	0
157	20241002	182600	325432560	17030	17030	17030	17030	0
158	20241002	182500	325432560	17030	17030	17030	17030	0
159	20241002	182400	325432560	17030	17030	17030	17030	0
160	20241002	182300	325432560	17030	17030	17030	17030	0
161	20241002	182200	325432560	17030	17030	17030	17030	0
162	20241002	182100	325432560	17030	17030	17030	17030	0
163	20241002	182000	325432560	17030	17030	17030	17030	0
164	20241002	181900	325432560	17030	17030	17030	17030	0
165	20241002	181800	325432560	17030	17030	17030	17030	0
166	20241002	181700	325432560	17030	17030	17030	17030	0
167	20241002	181600	325432560	17030	17030	17030	17030	0
168	20241002	181500	325432560	17030	17030	17030	17030	0
169	20241002	181400	325432560	17030	17030	17030	17030	0
170	20241002	181300	325432560	17030	17030	17030	17030	0
171	20241002	181200	325432560	17030	17030	17030	17030	0
172	20241002	181100	325432560	17030	17030	17030	17030	0
173	20241002	181000	325432560	17030	17030	17030	17030	0
174	20241002	180900	325432560	17030	17030	17030	17030	0
175	20241002	180800	325432560	17030	17030	17030	17030	0
176	20241002	180700	325432560	17030	17030	17030	17030	0
177	20241002	180600	325432560	17030	17030	17030	17030	0
178	20241002	180500	325432560	17030	17030	17030	17030	0
179	20241002	180400	325432560	17030	17030	17030	17030	0
180	20241002	180300	325432560	17030	17030	17030	17030	0
181	20241002	180200	325432560	17030	17030	17030	17030	0
182	20241002	180100	325432560	17030	17030	17030	17030	428
183	20241002	180000	325432560	17030	17030	17030	17030	0
184	20241002	175900	325432560	17030	17030	17030	17030	0
185	20241002	175800	325432560	17030	17030	17030	17030	0
186	20241002	175700	325432560	17030	17030	17030	17030	0
187	20241002	175600	325432560	17030	17030	17030	17030	0
188	20241002	175500	325432560	17030	17030	17030	17030	0
189	20241002	175400	325432560	17030	17030	17030	17030	0
190	20241002	175300	325432560	17030	17030	17030	17030	0
191	20241002	175200	325432560	17030	17030	17030	17030	0
192	20241002	175100	325432560	17030	17030	17030	17030	0
193	20241002	175000	325432560	17030	17030	17030	17030	0
194	20241002	174900	325432560	17030	17030	17030	17030	0
195	20241002	174800	325432560	17030	17030	17030	17030	0
196	20241002	174700	325432560	17030	17030	17030	17030	0
197	20241002	174600	325432560	17030	17030	17030	17030	0
198	20241002	174500	325432560	17030	17030	17030	17030	0
199	20241002	174400	325432560	17030	17030	17030	17030	0
200	20241002	174300	325432560	17030	17030	17030	17030	0
201	20241002	174200	325432560	17030	17030	17030	17030	0
202	20241002	174100	325432560	17030	17030	17030	17030	0
203	20241002	174000	325432560	17030	17030	17030	17030	0
204	20241002	173900	325432560	17030	17030	17030	17030	0
205	20241002	173800	325432560	17030	17030	17030	17030	0
206	20241002	173700	325432560	17030	17030	17030	17030	0
207	20241002	173600	325432560	17030	17030	17030	17030	0
208	20241002	173500	325432560	17030	17030	17030	17030	0
209	20241002	173400	325432560	17030	17030	17030	17030	0
210	20241002	173300	325432560	17030	17030	17030	17030	0
211	20241002	173200	325432560	17030	17030	17030	17030	0
212	20241002	173100	325432560	17030	17030	17030	17030	428
213	20241002	173000	325432560	17030	17030	17030	17030	0
214	20241002	172900	325432560	17030	17030	17030	17030	0
215	20241002	172800	325432560	17030	17030	17030	17030	0
216	20241002	172700	325432560	17030	17030	17030	17030	0
217	20241002	172600	325432560	17030	17030	17030	17030	0
218	20241002	172500	325432560	17030	17030	17030	17030	0
219	20241002	172400	325432560	17030	17030	17030	17030	0
220	20241002	172300	325432560	17030	17030	17030	17030	0
221	20241002	172200	325432560	17030	17030	17030	17030	0
222	20241002	172100	325432560	17030	17030	17030	17030	0
223	20241002	172000	325432560	17030	17030	17030	17030	0
224	20241002	171900	325432560	17030	17030	17030	17030	0
225	20241002	171800	325432560	17030	17030	17030	17030	0
226	20241002	171700	325432560	17030	17030	17030	17030	0
227	20241002	171600	325432560	17030	17030	17030	17030	0
228	20241002	171500	325432560	17030	17030	17030	17030	0
229	20241002	171400	325432560	17030	17030	17030	17030	0
230	20241002	171300	325432560	17030	17030	17030	17030	0
231	20241002	171200	325432560	17030	17030	17030	17030	0
232	20241002	171100	325432560	17030	17030	17030	17030	0
233	20241002	171000	325432560	17030	17030	17030	17030	0
234	20241002	170900	325432560	17030	17030	17030	17030	0
235	20241002	170800	325432560	17030	17030	17030	17030	0
236	20241002	170700	325432560	17030	17030	17030	17030	0
237	20241002	170600	325432560	17030	17030	17030	17030	0
238	20241002	170500	325432560	17030	17030	17030	17030	0
239	20241002	170400	325432560	17030	17030	17030	17030	0
240	20241002	170300	325432560	17030	17030	17030	17030	0
241	20241002	170200	325432560	17030	17030	17030	17030	0
242	20241002	170100	325432560	17030	17030	17030	17030	428
243	20241002	170000	325432560	17030	17030	17030	17030	0
244	20241002	165900	325432560	17030	17030	17030	17030	0
245	20241002	165800	325432560	17030	17030	17030	17030	0
246	20241002	165700	325432560	17030	17030	17030	17030	0
247	20241002	165600	325432560	17030	17030	17030	17030	0
248	20241002	165500	325432560	17030	17030	17030	17030	0
249	20241002	165400	325432560	17030	17030	17030	17030	0
250	20241002	165300	325432560	17030	17030	17030	17030	0
251	20241002	165200	325432560	17030	17030	17030	17030	0
252	20241002	165100	325432560	17030	17030	17030	17030	0
253	20241002	165000	325432560	17030	17030	17030	17030	0
254	20241002	164900	325432560	17030	17030	17030	17030	0
255	20241002	164800	325432560	17030	17030	17030	17030	0
256	20241002	164700	325432560	17030	17030	17030	17030	0
257	20241002	164600	325432560	17030	17030	17030	17030	0
258	20241002	164500	325432560	17030	17030	17030	17030	0
259	20241002	164400	325432560	17030	17030	17030	17030	0
260	20241002	164300	325432560	17030	17030	17030	17030	0
261	20241002	164200	325432560	17030	17030	17030	17030	0
262	20241002	164100	325432560	17030	17030	17030	17030	0
263	20241002	164000	325432560	17030	17030	17030	17030	0
264	20241002	163900	325432560	17030	17030	17030	17030	0
265	20241002	163800	325432560	17030	17030	17030	17030	0
266	20241002	163700	325432560	17030	17030	17030	17030	0
267	20241002	163600	325432560	17030	17030	17030	17030	0
268	20241002	163500	325432560	17030	17030	17030	17030	0
269	20241002	163400	325432560	17030	17030	17030	17030	0
270	20241002	163300	325432560	17030	17030	17030	17030	0
271	20241002	163200	325432560	17030	17030	17030	17030	0
272	20241002	163100	325432560	17030	17030	17030	17030	428
273	20241002	163000	325432560	17030	17030	17030	17030	0
274	20241002	162900	325432560	17030	17030	17030	17030	0
275	20241002	162800	325432560	17030	17030	17030	17030	0
276	20241002	162700	325432560	17030	17030	17030	17030	0
277	20241002	162600	325432560	17030	17030	17030	17030	0
278	20241002	162500	325432560	17030	17030	17030	17030	0
279	20241002	162400	325432560	17030	17030	17030	17030	0
280	20241002	162300	325432560	17030	17030	17030	17030	0
281	20241002	162200	325432560	17030	17030	17030	17030	0
282	20241002	162100	325432560	17030	17030	17030	17030	0
283	20241002	162000	325432560	17030	17030	17030	17030	0
284	20241002	161900	325432560	17030	17030	17030	17030	0
285	20241002	161800	325432560	17030	17030	17030	17030	0
286	20241002	161700	325432560	17030	17030	17030	17030	0
287	20241002	161600	325432560	17030	17030	17030	17030	0
288	20241002	161500	325432560	17030	17030	17030	17030	0
289	20241002	161400	325432560	17030	17030	17030	17030	0
290	20241002	161300	325432560	17030	17030	17030	17030	0
291	20241002	161200	325432560	17030	17030	17030	17030	0
292	20241002	161100	325432560	17030	17030	17030	17030	0
293	20241002	161000	325432560	17030	17030	17030	17030	0
294	20241002	160900	325432560	17030	17030	17030	17030	0
295	20241002	160800	325432560	17030	17030	17030	17030	0
296	20241002	160700	325432560	17030	17030	17030	17030	0
297	20241002	160600	325432560	17030	17030	17030	17030	0
298	20241002	160500	325432560	17030	17030	17030	17030	0
299	20241002	160400	325432560	17030	17030	17030	17030	0
300	20241002	160300	325432560	17030	17030	17030	17030	0
301	20241002	160200	325432560	17030	17030	17030	17030	0
302	20241002	160100	325432560	17030	17030	17030	17030	428
303	20241002	160000	325432560	17030	17030	17030	17030	0
304	20241002	155900	325432560	17030	17030	17030	17030	0
305	20241002	155800	325432560	17030	17030	17030	17030	0
306	20241002	155700	325432560	17030	17030	17030	17030	0
307	20241002	155600	325432560	17030	17030	17030	17030	0
308	20241002	155500	325432560	17030	17030	17030	17030	0
309	20241002	155400	325432560	17030	17030	17030	17030	0
310	20241002	155300	325432560	17030	17030	17030	17030	0
311	20241002	155200	325432560	17030	17030	17030	17030	0
312	20241002	155100	325432560	17030	17030	17030	17030	0
313	20241002	155000	325432560	17030	17030	17030	17030	0
314	20241002	154900	325432560	17030	17030	17030	17030	0
315	20241002	154800	325432560	17030	17030	17030	17030	0
316	20241002	154700	325432560	17030	17030	17030	17030	0
317	20241002	154600	325432560	17030	17030	17030	17030	0
318	20241002	154500	325432560	17030	17030	17030	17030	0
319	20241002	154400	325432560	17030	17030	17030	17030	0
320	20241002	154300	325432560	17030	17030	17030	17030	0
321	20241002	154200	325432560	17030	17030	17030	17030	0
322	20241002	154100	325432560	17030	17030	17030	17030	0
323	20241002	154000	325432560	17030	17030	17030	17030	0
324	20241002	153900	325432560	17030	17030	17030	17030	0
325	20241002	153800	325432560	17030	17030	17030	17030	0
326	20241002	153700	325432560	17030	17030	17030	17030	0
327	20241002	153600	325432560	17030	17030	17030	17030	0
328	20241002	153500	325432560	17030	17030	17030	17030	0
329	20241002	153400	325432560	17030	17030	17030	17030	0
330	20241002	153300	325432560	17030	17030	17030	17030	0
331	20241002	153200	325432560	17030	17030	17030	17030	0
332	20241002	153100	325432560	17030	17030	17030	17030	428
333	20241002	153000	325432560	17030	17030	17030	17030	428
334	20241002	152900	318143720	17040	17040	17040	17040	0
335	20241002	152800	318143720	17040	17040	17040	17040	0
336	20241002	152700	318143720	17040	17040	17040	17040	0
337	20241002	152600	318143720	17040	17040	17040	17040	0
338	20241002	152500	318143720	17040	17040	17040	17040	0
339	20241002	152400	318143720	17040	17040	17040	17040	0
340	20241002	152300	318143720	17040	17040	17040	17040	0
341	20241002	152200	318143720	17040	17040	17040	17040	0
342	20241002	152100	318143720	17040	17040	17040	17040	0
343	20241002	152000	318143720	17040	17040	17040	17040	0
344	20241002	151900	318143720	17040	16910	17040	16890	576
345	20241002	151800	308347590	16910	16910	16910	16910	503
346	20241002	151700	299841860	16910	16910	16910	16910	10
347	20241002	151600	299672760	16910	16900	16910	16900	198
348	20241002	151500	296326450	16910	16920	16930	16910	506
349	20241002	151400	287766100	16930	16930	16930	16930	4
350	20241002	151300	287698380	16930	16930	16930	16930	0
351	20241002	151200	287698380	16930	16930	16930	16930	0
352	20241002	151100	287698380	16930	16930	16930	16930	2
353	20241002	151000	287664520	16920	16930	16930	16920	111
354	20241002	150900	285786300	16930	16930	16930	16930	5
355	20241002	150800	285701650	16930	16930	16930	16930	10
356	20241002	150700	285532350	16930	16930	16930	16930	0
357	20241002	150600	285532350	16930	16930	16930	16930	0
358	20241002	150500	285532350	16930	16930	16930	16930	0
359	20241002	150400	285532350	16930	16930	16930	16930	0
360	20241002	150300	285532350	16930	16930	16930	16930	0
361	20241002	150200	285532350	16930	16930	16930	16930	0
362	20241002	150100	285532350	16930	16930	16930	16930	0
363	20241002	150000	285532350	16930	16930	16930	16920	137
364	20241002	145900	283213020	16940	16940	16940	16940	0
365	20241002	145800	283213020	16940	16950	16950	16930	65
366	20241002	145700	282112010	16940	16940	16950	16940	974
367	20241002	145600	265612430	16950	16950	16950	16950	0
368	20241002	145500	265612430	16950	16950	16950	16950	0
369	20241002	145400	265612430	16950	16950	16950	16950	11
370	20241002	145300	265425980	16950	16950	16950	16950	0
371	20241002	145200	265425980	16950	16950	16950	16950	0
372	20241002	145100	265425980	16950	16950	16950	16950	0
373	20241002	145000	265425980	16950	16950	16950	16950	2
374	20241002	144900	265392080	16950	16950	16950	16950	3
375	20241002	144800	265341230	16950	16950	16950	16950	6
376	20241002	144700	265239530	16950	16950	16950	16950	6
377	20241002	144600	265137830	16950	16950	16950	16950	81
378	20241002	144500	263764880	16950	16950	16950	16950	8
379	20241002	144400	263629280	16950	16950	16950	16950	6
380	20241002	144300	263527580	16950	16950	16950	16950	17
381	20241002	144200	263239430	16950	16950	16950	16950	5
382	20241002	144100	263154680	16950	16950	16950	16950	5
383	20241002	144000	263069930	16950	16940	16950	16940	8
384	20241002	143900	262934350	16940	16950	16950	16940	11
385	20241002	143800	262747950	16940	16940	16950	16940	11
386	20241002	143700	262561550	16940	16950	16950	16940	10
387	20241002	143600	262392090	16940	16950	16950	16940	10
388	20241002	143500	262222630	16940	16950	16950	16940	12
389	20241002	143400	262019290	16940	16950	16950	16940	24
390	20241002	143300	261612670	16940	16950	16950	16940	12
391	20241002	143200	261409310	16940	16970	16970	16940	1004
392	20241002	143100	244382510	16960	16970	16970	16960	11
393	20241002	143000	244195860	16970	16970	16970	16970	7
394	20241002	142900	244077070	16970	16970	16970	16970	106
395	20241002	142800	242278250	16970	16970	16970	16960	483
396	20241002	142700	234086510	16970	16970	16970	16970	6
397	20241002	142600	233984690	16970	16970	16970	16970	5
398	20241002	142500	233899840	16970	16970	16970	16970	6
399	20241002	142400	233798020	16970	16970	16970	16970	7
400	20241002	142300	233679230	16970	16970	16970	16970	6
401	20241002	142200	233577410	16970	16970	16970	16970	4
402	20241002	142100	233509530	16970	16970	16970	16970	5
403	20241002	142000	233424680	16970	16970	16970	16970	6
404	20241002	141900	233322860	16970	16970	16970	16970	5
405	20241002	141800	233238010	16970	16970	16970	16970	5
406	20241002	141700	233153160	16970	16970	16970	16970	6
407	20241002	141600	233051340	16970	16970	16970	16970	6
408	20241002	141500	232949520	16970	16970	16970	16970	6
409	20241002	141400	232847700	16970	16970	16970	16970	45
410	20241002	141300	232084050	16970	16970	16970	16970	6
411	20241002	141200	231982230	16970	16970	16970	16970	6
412	20241002	141100	231880410	16970	16970	16970	16970	6
413	20241002	141000	231778590	16970	16970	16970	16970	6
414	20241002	140900	231676770	16970	16970	16970	16970	6
415	20241002	140800	231574950	16970	16970	16970	16960	105
416	20241002	140700	229794100	16970	16970	16970	16970	5
417	20241002	140600	229709250	16960	16960	16960	16960	29
418	20241002	140500	229217410	16960	16960	16960	16960	115
419	20241002	140400	227267010	16960	16960	16960	16960	6
420	20241002	140300	227165250	16970	16970	16970	16970	6
421	20241002	140200	227063430	16970	16970	16970	16970	6
422	20241002	140100	226961610	16970	16970	16970	16970	5
423	20241002	140000	226876760	16970	16970	16970	16970	6
424	20241002	135900	226774940	16970	16970	16970	16970	5
425	20241002	135800	226690090	16970	16970	16970	16970	6
426	20241002	135700	226588270	16970	16970	16970	16970	6
427	20241002	135600	226486450	16970	16970	16970	16970	6
428	20241002	135500	226384630	16970	16970	16970	16970	6
429	20241002	135400	226282810	16970	16970	16970	16970	6
430	20241002	135300	226180990	16970	16970	16970	16970	6
431	20241002	135200	226079170	16940	16940	16940	16940	579
432	20241002	135100	216270910	16940	16940	16940	16940	5
433	20241002	135000	216186210	16940	16940	16940	16940	6
434	20241002	134900	216084570	16940	16940	16940	16940	6
435	20241002	134800	215982930	16940	16940	16940	16940	6
436	20241002	134700	215881290	16940	16940	16940	16940	6
437	20241002	134600	215779650	16940	16940	16940	16940	6
438	20241002	134500	215678010	16940	16940	16940	16940	5
439	20241002	134400	215593310	16940	16940	16940	16940	6
440	20241002	134300	215491670	16940	16940	16940	16940	6
441	20241002	134200	215390030	16940	16940	16940	16940	6
442	20241002	134100	215288390	16940	16940	16940	16940	6
443	20241002	134000	215186750	16940	16940	16940	16940	5
444	20241002	133900	215102050	16930	16940	16940	16930	156
445	20241002	133800	212460910	16940	16940	16940	16940	6
446	20241002	133700	212359270	16940	16940	16940	16940	6
447	20241002	133600	212257630	16940	16940	16940	16940	6
448	20241002	133500	212155990	16940	16940	16940	16940	6
449	20241002	133400	212054350	16940	16940	16940	16940	6
450	20241002	133300	211952710	16940	16940	16940	16940	5
451	20241002	133200	211868010	16940	16940	16940	16940	6
452	20241002	133100	211766370	16940	16940	16940	16940	6
453	20241002	133000	211664730	16940	16950	16950	16940	235
454	20241002	132900	207683800	16950	16950	16950	16950	6
455	20241002	132800	207582100	16950	16950	16950	16950	4
456	20241002	132700	207514300	16950	16950	16950	16950	5
457	20241002	132600	207429550	16960	16960	16960	16950	189
458	20241002	132500	204225940	16960	16950	16960	16950	60
459	20241002	132400	203208880	16960	16960	16960	16960	4
460	20241002	132300	203141040	16960	16960	16960	16960	6
461	20241002	132200	203039280	16960	16960	16960	16960	6
462	20241002	132100	202937520	16960	16960	16960	16960	5
463	20241002	132000	202852720	16960	16960	16960	16960	5
464	20241002	131900	202767920	16950	16970	16970	16950	1148
465	20241002	131800	183297980	16970	16970	16970	16970	5
466	20241002	131700	183213130	16970	16970	16970	16970	4
467	20241002	131600	183145250	16970	16970	16970	16970	6
468	20241002	131500	183043430	16970	16970	16970	16970	6
469	20241002	131400	182941610	16970	16970	16970	16970	6
470	20241002	131300	182839790	16970	16970	16970	16970	123
471	20241002	131200	180752480	16960	16970	16970	16960	18
472	20241002	131100	180447080	16970	16970	16970	16970	7
473	20241002	131000	180328290	16970	16970	16970	16970	6
474	20241002	130900	180226470	16970	16970	16970	16970	6
475	20241002	130800	180124650	16970	16970	16970	16970	6
476	20241002	130700	180022830	16970	16970	16970	16970	5
477	20241002	130600	179937980	16970	16970	16970	16970	6
478	20241002	130500	179836160	16970	16970	16970	16970	5
479	20241002	130400	179751310	16970	16970	16970	16970	6
480	20241002	130300	179649490	16970	16970	16970	16970	6
481	20241002	130200	179547670	16970	16970	16970	16970	6
482	20241002	130100	179445850	16970	16970	16970	16970	6
483	20241002	130000	179344030	16970	16970	16970	16970	6
484	20241002	125900	179242210	16970	16970	16970	16970	6
485	20241002	125800	179140390	16970	16970	16970	16970	6
486	20241002	125700	179038570	16970	16970	16970	16970	5
487	20241002	125600	178953720	16970	16970	16970	16970	5
488	20241002	125500	178868870	16970	16970	16970	16970	5
489	20241002	125400	178784020	16970	16970	16970	16970	6
490	20241002	125300	178682200	16970	16970	16970	16970	6
491	20241002	125200	178580380	16970	16970	16970	16970	4
492	20241002	125100	178512500	16970	16970	16970	16970	5
493	20241002	125000	178427650	16970	16970	16970	16970	6
494	20241002	124900	178325830	16970	16970	16970	16970	6
495	20241002	124800	178224010	16970	16970	16970	16970	6
496	20241002	124700	178122190	16970	16970	16970	16970	6
497	20241002	124600	178020370	16970	16970	16970	16970	6
498	20241002	124500	177918550	16970	16970	16970	16970	6
499	20241002	124400	177816730	16970	16970	16970	16960	11
500	20241002	124300	177630130	16970	16970	16970	16970	5
501	20241002	124200	177545280	16970	16970	16970	16970	5
502	20241002	124100	177460430	16970	16970	16970	16970	5
503	20241002	124000	177375580	16960	16970	16970	16960	131
504	20241002	123900	175153680	16970	16970	16970	16970	6
505	20241002	123800	175051860	16970	16970	16970	16970	8
506	20241002	123700	174916100	16960	16960	16960	16960	0
507	20241002	123600	174916100	16960	16980	16980	16960	373
508	20241002	123500	168586030	16970	16970	16970	16970	0
509	20241002	123400	168586030	16970	16970	16970	16970	0
510	20241002	123300	168586030	16970	16970	16970	16970	0
511	20241002	123200	168586030	16970	16970	16970	16970	0
512	20241002	123100	168586030	16970	16970	16970	16970	0
513	20241002	123000	168586030	16970	16970	16970	16970	461
514	20241002	122900	160762860	16970	16970	16970	16970	9
515	20241002	122800	160610130	16960	16960	16960	16960	0
516	20241002	122700	160610130	16960	16970	16970	16960	255
517	20241002	122600	156282980	16980	16980	16980	16970	20
518	20241002	122500	155943390	16960	16960	16960	16960	0
519	20241002	122400	155943390	16960	16960	16960	16960	0
520	20241002	122300	155943390	16960	16960	16960	16960	0
521	20241002	122200	155943390	16960	16950	16960	16950	904
522	20241002	122100	140619550	16940	16940	16940	16940	149
523	20241002	122000	138095490	16940	16940	16940	16940	6
524	20241002	121900	137993850	16940	16940	16940	16940	16
525	20241002	121800	137722810	16940	16940	16940	16940	6
526	20241002	121700	137621170	16940	16940	16940	16940	6
527	20241002	121600	137519530	16940	16940	16940	16940	6
528	20241002	121500	137417890	16940	16940	16940	16940	17
529	20241002	121400	137129910	16940	16940	16940	16940	6
530	20241002	121300	137028270	16940	16940	16940	16940	6
531	20241002	121200	136926630	16940	16940	16940	16940	26
532	20241002	121100	136486190	16940	16940	16940	16940	6
533	20241002	121000	136384550	16940	16940	16940	16940	6
534	20241002	120900	136282910	16940	16940	16940	16940	6
535	20241002	120800	136181270	16940	16940	16940	16940	6
536	20241002	120700	136079630	16940	16940	16940	16940	6
537	20241002	120600	135977990	16940	16940	16940	16940	7
538	20241002	120500	135859410	16940	16940	16940	16940	5
539	20241002	120400	135774710	16940	16940	16940	16940	5
540	20241002	120300	135690010	16940	16940	16940	16940	6
541	20241002	120200	135588370	16940	16940	16940	16940	19
542	20241002	120100	135266510	16940	16950	16950	16940	676
543	20241002	120000	123815010	16950	16950	16950	16950	6
544	20241002	115900	123713310	16950	16950	16950	16950	6
545	20241002	115800	123611610	16950	16950	16950	16950	5
546	20241002	115700	123526860	16950	16950	16950	16950	5
547	20241002	115600	123442110	16950	16950	16950	16950	7
548	20241002	115500	123323460	16950	16950	16950	16950	5
549	20241002	115400	123238710	16950	16950	16950	16950	6
550	20241002	115300	123137010	16950	16950	16950	16950	6
551	20241002	115200	123035310	16950	16950	16950	16950	6
552	20241002	115100	122933610	16950	16950	16950	16950	5
553	20241002	115000	122848860	16950	16950	16950	16950	5
554	20241002	114900	122764110	16950	16950	16950	16950	6
555	20241002	114800	122662410	16950	16950	16950	16950	6
556	20241002	114700	122560710	16950	16950	16950	16950	9
557	20241002	114600	122408160	16950	16940	16950	16940	8
558	20241002	114500	122272610	16950	16950	16950	16950	6
559	20241002	114400	122170910	16950	16950	16950	16950	6
560	20241002	114300	122069210	16950	16950	16950	16950	9
561	20241002	114200	121916660	16950	16950	16950	16950	3
562	20241002	114100	121865810	16940	16940	16940	16940	0
563	20241002	114000	121865810	16940	16950	16950	16940	4
564	20241002	113900	121798020	16950	16960	16960	16950	72
565	20241002	113800	120577590	16960	16990	16990	16960	213
566	20241002	113700	116962680	16990	16990	16990	16990	6
567	20241002	113600	116860740	16990	16990	16990	16990	6
568	20241002	113500	116758800	16990	17000	17000	16990	37
569	20241002	113400	116130150	17000	17000	17000	17000	6
570	20241002	113300	116028150	17000	17000	17000	17000	6
571	20241002	113200	115926150	17000	17000	17000	17000	6
572	20241002	113100	115824150	17000	17000	17000	17000	6
573	20241002	113000	115722150	17000	17000	17000	17000	6
574	20241002	112900	115620150	17000	17000	17000	17000	6
575	20241002	112800	115518150	17000	17000	17000	17000	6
576	20241002	112700	115416150	17000	17000	17000	17000	6
577	20241002	112600	115314150	17000	17000	17000	17000	6
578	20241002	112500	115212150	17000	17000	17040	17000	147
579	20241002	112400	112712890	17000	17000	17000	17000	17
580	20241002	112300	112423890	17000	17000	17000	17000	6
581	20241002	112200	112321890	17000	17000	17000	17000	14
582	20241002	112100	112083890	17000	17000	17000	17000	6
583	20241002	112000	111981890	17000	17000	17000	17000	5
584	20241002	111900	111896890	17000	17000	17000	17000	6
585	20241002	111800	111794890	17000	17000	17000	16990	5
586	20241002	111700	111709900	17000	17000	17000	17000	6
587	20241002	111600	111607900	17000	17000	17000	17000	6
588	20241002	111500	111505900	17000	17000	17000	17000	6
589	20241002	111400	111403900	17000	17000	17000	17000	6
590	20241002	111300	111301900	17000	17000	17000	17000	6
591	20241002	111200	111199900	17000	17000	17000	17000	6
592	20241002	111100	111097900	17000	17000	17000	17000	6
593	20241002	111000	110995900	17000	17000	17000	17000	5
594	20241002	110900	110910900	17000	17000	17000	17000	5
595	20241002	110800	110825900	17000	17000	17000	17000	6
596	20241002	110700	110723900	17000	17010	17010	17000	19
597	20241002	110600	110400770	17020	17020	17020	17020	5
598	20241002	110500	110315670	17020	17020	17020	17020	6
599	20241002	110400	110213550	17020	17020	17020	17020	11
600	20241002	110300	110026330	17020	17020	17020	17020	1
601	20241002	110200	110009310	17020	17050	17050	17020	252
602	20241002	110100	105720040	17050	17050	17050	17050	6
603	20241002	110000	105617740	17050	17050	17050	17050	6
604	20241002	105900	105515440	17050	17050	17050	17050	5
605	20241002	105800	105430190	17050	17050	17050	17050	5
606	20241002	105700	105344940	17050	17050	17050	17050	6
607	20241002	105600	105242640	17050	17050	17050	17050	6
608	20241002	105500	105140340	17050	17050	17050	17050	6
609	20241002	105400	105038040	17050	17050	17050	17050	6
610	20241002	105300	104935740	17050	17040	17050	17040	9
611	20241002	105200	104782370	17030	17020	17030	17020	4
612	20241002	105100	104714260	17010	17000	17010	17000	103
613	20241002	105000	102963230	17000	17000	17000	17000	5
614	20241002	104900	102878230	17000	17000	17000	17000	6
615	20241002	104800	102776230	17000	16990	17000	16990	11
616	20241002	104700	102589270	16970	16970	16970	16970	718
617	20241002	104600	90404810	16970	16970	16970	16970	6
618	20241002	104500	90302990	16970	16970	16970	16970	6
619	20241002	104400	90201170	16970	16970	16970	16970	6
620	20241002	104300	90099350	16970	16970	16970	16970	304
621	20241002	104200	84940470	16970	16970	16970	16970	6
622	20241002	104100	84838650	16970	16970	16970	16970	6
623	20241002	104000	84736830	16970	16970	16970	16970	6
624	20241002	103900	84635010	16970	16970	16970	16970	6
625	20241002	103800	84533190	16970	16970	16970	16970	6
626	20241002	103700	84431370	16970	16970	16970	16970	6
627	20241002	103600	84329550	16970	16970	16970	16970	6
628	20241002	103500	84227730	16970	16970	16970	16970	6
629	20241002	103400	84125910	16970	16970	16970	16970	6
630	20241002	103300	84024090	16970	16970	16970	16970	6
631	20241002	103200	83922270	16970	16970	16970	16970	5
632	20241002	103100	83837420	16970	16970	16970	16970	7
633	20241002	103000	83718630	16970	16990	16990	16940	277
634	20241002	102900	79023260	16990	16990	16990	16990	6
635	20241002	102800	78921320	16990	16990	16990	16990	6
636	20241002	102700	78819380	16990	16990	16990	16990	6
637	20241002	102600	78717440	16990	16990	16990	16990	6
638	20241002	102500	78615500	16990	16990	16990	16990	9
639	20241002	102400	78462590	16990	16990	16990	16990	6
640	20241002	102300	78360650	16990	16970	16990	16970	17
641	20241002	102200	78072080	16980	16960	16990	16960	18
642	20241002	102100	77766450	16960	16960	16960	16960	6
643	20241002	102000	77664690	16960	16960	16960	16960	6
644	20241002	101900	77562930	16960	16960	16960	16960	7
645	20241002	101800	77444210	16950	16940	16950	16940	26
646	20241002	101700	77003690	16940	16940	16940	16940	6
647	20241002	101600	76902050	16940	16940	16940	16940	7
648	20241002	101500	76783470	16930	16940	16940	16930	37
649	20241002	101400	76156920	16950	16950	16950	16950	27
650	20241002	101300	75699270	16950	16950	16950	16950	5
651	20241002	101200	75614520	16950	16950	16950	16950	5
652	20241002	101100	75529770	16950	16960	16960	16950	40
653	20241002	101000	74851530	16970	16970	16970	16970	27
654	20241002	100900	74393340	16970	16960	16970	16960	6
655	20241002	100800	74291540	16960	16960	16960	16960	6
656	20241002	100700	74189780	16960	16960	16960	16960	6
657	20241002	100600	74088020	16960	16960	16960	16960	6
658	20241002	100500	73986260	16960	16960	16960	16960	4
659	20241002	100400	73918420	16950	16950	16950	16950	5
660	20241002	100300	73833670	16950	16950	16950	16950	6
661	20241002	100200	73731970	16950	16990	16990	16950	18
662	20241002	100100	73426370	16990	16950	16990	16950	10
663	20241002	100000	73256750	16950	16940	16950	16940	17
664	20241002	095900	72968720	16930	16880	16930	16880	334
665	20241002	095800	67329350	16880	16880	16880	16880	6
666	20241002	095700	67228070	16880	16890	16890	16880	294
667	20241002	095600	62264000	16880	16910	16910	16880	593
668	20241002	095500	52245960	16910	16910	16910	16910	0
669	20241002	095400	52245960	16910	16920	16920	16910	3
670	20241002	095300	52195210	16920	16910	16920	16910	9
671	20241002	095200	52042940	16920	16920	16920	16920	5
672	20241002	095100	51958340	16920	16920	16920	16920	5
673	20241002	095000	51873740	16920	16920	16920	16920	6
674	20241002	094900	51772220	16920	16920	16920	16920	6
675	20241002	094800	51670700	16920	16920	16920	16920	5
676	20241002	094700	51586100	16920	16920	16920	16920	6
677	20241002	094600	51484580	16920	16920	16920	16920	6
678	20241002	094500	51383060	16920	16920	16920	16920	7
679	20241002	094400	51264620	16920	16920	16920	16920	7
680	20241002	094300	51146180	16920	16920	16920	16920	5
681	20241002	094200	51061580	16920	16920	16920	16920	17
682	20241002	094100	50773940	16920	16920	16920	16920	6
683	20241002	094000	50672420	16920	16920	16920	16920	6
684	20241002	093900	50570900	16920	16920	16920	16920	7
685	20241002	093800	50452460	16920	16920	16920	16920	6
686	20241002	093700	50350940	16920	16920	16920	16920	6
687	20241002	093600	50249420	16920	16920	16920	16920	6
688	20241002	093500	50147900	16920	16920	16920	16920	7
689	20241002	093400	50029460	16920	16940	16940	16920	69
690	20241002	093300	48861730	16940	16960	16980	16940	488
691	20241002	093200	40594710	16950	16970	16970	16950	5
692	20241002	093100	40509920	16970	16990	16990	16970	7
693	20241002	093000	40391050	16990	16990	16990	16990	6
694	20241002	092900	40289110	16990	16930	16990	16930	20
695	20241002	092800	39950270	16990	16990	16990	16990	6
696	20241002	092700	39848330	16990	16990	16990	16990	5
697	20241002	092600	39763380	16990	16990	16990	16990	5
698	20241002	092500	39678430	16990	16990	16990	16990	5
699	20241002	092400	39593480	17010	16940	17030	16940	151
700	20241002	092300	37033950	16930	16950	16950	16930	211
701	20241002	092200	33461090	16950	16970	16970	16950	25
702	20241002	092100	33037200	16970	16970	16970	16970	6
703	20241002	092000	32935380	16970	16990	16990	16970	608
704	20241002	091900	22612650	17020	17020	17020	17020	6
705	20241002	091800	22510530	17020	17030	17030	17020	25
706	20241002	091700	22084970	17030	17030	17030	17030	9
707	20241002	091600	21931700	17020	17030	17030	17020	5
708	20241002	091500	21846570	17030	17030	17030	17030	24
709	20241002	091400	21437850	17010	17010	17010	17010	49
710	20241002	091300	20604360	16970	16970	16970	16970	0
711	20241002	091200	20604360	16970	16970	16970	16970	0
712	20241002	091100	20604360	16970	16970	16970	16970	0
713	20241002	091000	20604360	16970	16970	16970	16970	9
714	20241002	090900	20451630	17010	17010	17010	17010	6
715	20241002	090800	20349570	17020	17030	17030	17020	6
716	20241002	090700	20247420	17030	17030	17030	17030	7
717	20241002	090600	20128210	16950	17050	17050	16950	51
718	20241002	090500	19262500	16980	16980	16980	16980	0
719	20241002	090400	19262500	16980	16980	16980	16980	0
720	20241002	090300	19262500	16980	16980	16980	16980	73
721	20241002	090200	18022960	17080	17090	17090	17080	4
722	20241002	090100	17954630	16980	17160	17160	16970	983
723	20241002	090000	1254710	17170	17190	17190	17170	73