KissMeData/290670/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210800	277452320	17660	17660	17660	17660	175
3	20241014	210700	277452320	17660	17660	17660	17660	0
4	20241014	210600	277452320	17660	17660	17660	17660	0
5	20241014	210500	277452320	17660	17660	17660	17660	0
6	20241014	210400	277452320	17660	17660	17660	17660	0
7	20241014	210300	277452320	17660	17660	17660	17660	0
8	20241014	210200	277452320	17660	17660	17660	17660	0
9	20241014	210100	277452320	17660	17660	17660	17660	0
10	20241014	210000	277452320	17660	17660	17660	17660	0
11	20241014	205900	277452320	17660	17660	17660	17660	0
12	20241014	205800	277452320	17660	17660	17660	17660	0
13	20241014	205700	277452320	17660	17660	17660	17660	0
14	20241014	205600	277452320	17660	17660	17660	17660	0
15	20241014	205500	277452320	17660	17660	17660	17660	0
16	20241014	205400	277452320	17660	17660	17660	17660	0
17	20241014	205300	277452320	17660	17660	17660	17660	0
18	20241014	205200	277452320	17660	17660	17660	17660	0
19	20241014	205100	277452320	17660	17660	17660	17660	0
20	20241014	205000	277452320	17660	17660	17660	17660	0
21	20241014	204900	277452320	17660	17660	17660	17660	0
22	20241014	204800	277452320	17660	17660	17660	17660	0
23	20241014	204700	277452320	17660	17660	17660	17660	0
24	20241014	204600	277452320	17660	17660	17660	17660	0
25	20241014	204500	277452320	17660	17660	17660	17660	0
26	20241014	204400	277452320	17660	17660	17660	17660	0
27	20241014	204300	277452320	17660	17660	17660	17660	0
28	20241014	204200	277452320	17660	17660	17660	17660	0
29	20241014	204100	277452320	17660	17660	17660	17660	0
30	20241014	204000	277452320	17660	17660	17660	17660	0
31	20241014	203900	277452320	17660	17660	17660	17660	0
32	20241014	203800	277452320	17660	17660	17660	17660	175
33	20241014	203700	277452320	17660	17660	17660	17660	0
34	20241014	203600	277452320	17660	17660	17660	17660	0
35	20241014	203500	277452320	17660	17660	17660	17660	0
36	20241014	203400	277452320	17660	17660	17660	17660	0
37	20241014	203300	277452320	17660	17660	17660	17660	0
38	20241014	203200	277452320	17660	17660	17660	17660	0
39	20241014	203100	277452320	17660	17660	17660	17660	0
40	20241014	203000	277452320	17660	17660	17660	17660	0
41	20241014	202900	277452320	17660	17660	17660	17660	0
42	20241014	202800	277452320	17660	17660	17660	17660	0
43	20241014	202700	277452320	17660	17660	17660	17660	0
44	20241014	202600	277452320	17660	17660	17660	17660	0
45	20241014	202500	277452320	17660	17660	17660	17660	0
46	20241014	202400	277452320	17660	17660	17660	17660	0
47	20241014	202300	277452320	17660	17660	17660	17660	0
48	20241014	202200	277452320	17660	17660	17660	17660	0
49	20241014	202100	277452320	17660	17660	17660	17660	0
50	20241014	202000	277452320	17660	17660	17660	17660	0
51	20241014	201900	277452320	17660	17660	17660	17660	0
52	20241014	201800	277452320	17660	17660	17660	17660	0
53	20241014	201700	277452320	17660	17660	17660	17660	0
54	20241014	201600	277452320	17660	17660	17660	17660	0
55	20241014	201500	277452320	17660	17660	17660	17660	0
56	20241014	201400	277452320	17660	17660	17660	17660	0
57	20241014	201300	277452320	17660	17660	17660	17660	0
58	20241014	201200	277452320	17660	17660	17660	17660	0
59	20241014	201100	277452320	17660	17660	17660	17660	0
60	20241014	201000	277452320	17660	17660	17660	17660	0
61	20241014	200900	277452320	17660	17660	17660	17660	0
62	20241014	200800	277452320	17660	17660	17660	17660	175
63	20241014	200700	277452320	17660	17660	17660	17660	0
64	20241014	200600	277452320	17660	17660	17660	17660	0
65	20241014	200500	277452320	17660	17660	17660	17660	0
66	20241014	200400	277452320	17660	17660	17660	17660	0
67	20241014	200300	277452320	17660	17660	17660	17660	0
68	20241014	200200	277452320	17660	17660	17660	17660	0
69	20241014	200100	277452320	17660	17660	17660	17660	0
70	20241014	200000	277452320	17660	17660	17660	17660	0
71	20241014	195900	277452320	17660	17660	17660	17660	0
72	20241014	195800	277452320	17660	17660	17660	17660	0
73	20241014	195700	277452320	17660	17660	17660	17660	0
74	20241014	195600	277452320	17660	17660	17660	17660	0
75	20241014	195500	277452320	17660	17660	17660	17660	0
76	20241014	195400	277452320	17660	17660	17660	17660	0
77	20241014	195300	277452320	17660	17660	17660	17660	0
78	20241014	195200	277452320	17660	17660	17660	17660	0
79	20241014	195100	277452320	17660	17660	17660	17660	0
80	20241014	195000	277452320	17660	17660	17660	17660	0
81	20241014	194900	277452320	17660	17660	17660	17660	0
82	20241014	194800	277452320	17660	17660	17660	17660	0
83	20241014	194700	277452320	17660	17660	17660	17660	0
84	20241014	194600	277452320	17660	17660	17660	17660	0
85	20241014	194500	277452320	17660	17660	17660	17660	0
86	20241014	194400	277452320	17660	17660	17660	17660	0
87	20241014	194300	277452320	17660	17660	17660	17660	0
88	20241014	194200	277452320	17660	17660	17660	17660	0
89	20241014	194100	277452320	17660	17660	17660	17660	0
90	20241014	194000	277452320	17660	17660	17660	17660	0
91	20241014	193900	277452320	17660	17660	17660	17660	0
92	20241014	193800	277452320	17660	17660	17660	17660	175
93	20241014	193700	277452320	17660	17660	17660	17660	0
94	20241014	193600	277452320	17660	17660	17660	17660	0
95	20241014	193500	277452320	17660	17660	17660	17660	0
96	20241014	193400	277452320	17660	17660	17660	17660	0
97	20241014	193300	277452320	17660	17660	17660	17660	0
98	20241014	193200	277452320	17660	17660	17660	17660	0
99	20241014	193100	277452320	17660	17660	17660	17660	0
100	20241014	193000	277452320	17660	17660	17660	17660	0
101	20241014	192900	277452320	17660	17660	17660	17660	0
102	20241014	192800	277452320	17660	17660	17660	17660	0
103	20241014	192700	277452320	17660	17660	17660	17660	0
104	20241014	192600	277452320	17660	17660	17660	17660	0
105	20241014	192500	277452320	17660	17660	17660	17660	0
106	20241014	192400	277452320	17660	17660	17660	17660	0
107	20241014	192300	277452320	17660	17660	17660	17660	0
108	20241014	192200	277452320	17660	17660	17660	17660	0
109	20241014	192100	277452320	17660	17660	17660	17660	0
110	20241014	192000	277452320	17660	17660	17660	17660	0
111	20241014	191900	277452320	17660	17660	17660	17660	0
112	20241014	191800	277452320	17660	17660	17660	17660	0
113	20241014	191700	277452320	17660	17660	17660	17660	0
114	20241014	191600	277452320	17660	17660	17660	17660	0
115	20241014	191500	277452320	17660	17660	17660	17660	0
116	20241014	191400	277452320	17660	17660	17660	17660	0
117	20241014	191300	277452320	17660	17660	17660	17660	0
118	20241014	191200	277452320	17660	17660	17660	17660	0
119	20241014	191100	277452320	17660	17660	17660	17660	0
120	20241014	191000	277452320	17660	17660	17660	17660	0
121	20241014	190900	277452320	17660	17660	17660	17660	0
122	20241014	190800	277452320	17660	17660	17660	17660	175
123	20241014	190700	277452320	17660	17660	17660	17660	0
124	20241014	190600	277452320	17660	17660	17660	17660	0
125	20241014	190500	277452320	17660	17660	17660	17660	0
126	20241014	190400	277452320	17660	17660	17660	17660	0
127	20241014	190300	277452320	17660	17660	17660	17660	0
128	20241014	190200	277452320	17660	17660	17660	17660	0
129	20241014	190100	277452320	17660	17660	17660	17660	0
130	20241014	190000	277452320	17660	17660	17660	17660	0
131	20241014	185900	277452320	17660	17660	17660	17660	0
132	20241014	185800	277452320	17660	17660	17660	17660	0
133	20241014	185700	277452320	17660	17660	17660	17660	0
134	20241014	185600	277452320	17660	17660	17660	17660	0
135	20241014	185500	277452320	17660	17660	17660	17660	0
136	20241014	185400	277452320	17660	17660	17660	17660	0
137	20241014	185300	277452320	17660	17660	17660	17660	0
138	20241014	185200	277452320	17660	17660	17660	17660	0
139	20241014	185100	277452320	17660	17660	17660	17660	0
140	20241014	185000	277452320	17660	17660	17660	17660	0
141	20241014	184900	277452320	17660	17660	17660	17660	0
142	20241014	184800	277452320	17660	17660	17660	17660	0
143	20241014	184700	277452320	17660	17660	17660	17660	0
144	20241014	184600	277452320	17660	17660	17660	17660	0
145	20241014	184500	277452320	17660	17660	17660	17660	0
146	20241014	184400	277452320	17660	17660	17660	17660	0
147	20241014	184300	277452320	17660	17660	17660	17660	0
148	20241014	184200	277452320	17660	17660	17660	17660	0
149	20241014	184100	277452320	17660	17660	17660	17660	0
150	20241014	184000	277452320	17660	17660	17660	17660	0
151	20241014	183900	277452320	17660	17660	17660	17660	0
152	20241014	183800	277452320	17660	17660	17660	17660	175
153	20241014	183700	277452320	17660	17660	17660	17660	0
154	20241014	183600	277452320	17660	17660	17660	17660	0
155	20241014	183500	277452320	17660	17660	17660	17660	0
156	20241014	183400	277452320	17660	17660	17660	17660	0
157	20241014	183300	277452320	17660	17660	17660	17660	0
158	20241014	183200	277452320	17660	17660	17660	17660	0
159	20241014	183100	277452320	17660	17660	17660	17660	0
160	20241014	183000	277452320	17660	17660	17660	17660	0
161	20241014	182900	277452320	17660	17660	17660	17660	0
162	20241014	182800	277452320	17660	17660	17660	17660	0
163	20241014	182700	277452320	17660	17660	17660	17660	0
164	20241014	182600	277452320	17660	17660	17660	17660	0
165	20241014	182500	277452320	17660	17660	17660	17660	0
166	20241014	182400	277452320	17660	17660	17660	17660	0
167	20241014	182300	277452320	17660	17660	17660	17660	0
168	20241014	182200	277452320	17660	17660	17660	17660	0
169	20241014	182100	277452320	17660	17660	17660	17660	0
170	20241014	182000	277452320	17660	17660	17660	17660	0
171	20241014	181900	277452320	17660	17660	17660	17660	0
172	20241014	181800	277452320	17660	17660	17660	17660	0
173	20241014	181700	277452320	17660	17660	17660	17660	0
174	20241014	181600	277452320	17660	17660	17660	17660	0
175	20241014	181500	277452320	17660	17660	17660	17660	0
176	20241014	181400	277452320	17660	17660	17660	17660	0
177	20241014	181300	277452320	17660	17660	17660	17660	0
178	20241014	181200	277452320	17660	17660	17660	17660	0
179	20241014	181100	277452320	17660	17660	17660	17660	0
180	20241014	181000	277452320	17660	17660	17660	17660	0
181	20241014	180900	277452320	17660	17660	17660	17660	0
182	20241014	180800	277452320	17660	17660	17660	17660	175
183	20241014	180700	277452320	17660	17660	17660	17660	0
184	20241014	180600	277452320	17660	17660	17660	17660	0
185	20241014	180500	277452320	17660	17660	17660	17660	0
186	20241014	180400	277452320	17660	17660	17660	17660	0
187	20241014	180300	277452320	17660	17660	17660	17660	0
188	20241014	180200	277452320	17660	17660	17660	17660	0
189	20241014	180100	277452320	17660	17660	17660	17660	0
190	20241014	180000	277452320	17660	17660	17660	17660	0
191	20241014	175900	277452320	17660	17660	17660	17660	0
192	20241014	175800	277452320	17660	17660	17660	17660	0
193	20241014	175700	277452320	17660	17660	17660	17660	0
194	20241014	175600	277452320	17660	17660	17660	17660	0
195	20241014	175500	277452320	17660	17660	17660	17660	0
196	20241014	175400	277452320	17660	17660	17660	17660	0
197	20241014	175300	277452320	17660	17660	17660	17660	0
198	20241014	175200	277452320	17660	17660	17660	17660	0
199	20241014	175100	277452320	17660	17660	17660	17660	0
200	20241014	175000	277452320	17660	17660	17660	17660	0
201	20241014	174900	277452320	17660	17660	17660	17660	0
202	20241014	174800	277452320	17660	17660	17660	17660	0
203	20241014	174700	277452320	17660	17660	17660	17660	0
204	20241014	174600	277452320	17660	17660	17660	17660	0
205	20241014	174500	277452320	17660	17660	17660	17660	0
206	20241014	174400	277452320	17660	17660	17660	17660	0
207	20241014	174300	277452320	17660	17660	17660	17660	0
208	20241014	174200	277452320	17660	17660	17660	17660	0
209	20241014	174100	277452320	17660	17660	17660	17660	0
210	20241014	174000	277452320	17660	17660	17660	17660	0
211	20241014	173900	277452320	17660	17660	17660	17660	0
212	20241014	173800	277452320	17660	17660	17660	17660	175
213	20241014	173700	277452320	17660	17660	17660	17660	0
214	20241014	173600	277452320	17660	17660	17660	17660	0
215	20241014	173500	277452320	17660	17660	17660	17660	0
216	20241014	173400	277452320	17660	17660	17660	17660	0
217	20241014	173300	277452320	17660	17660	17660	17660	0
218	20241014	173200	277452320	17660	17660	17660	17660	0
219	20241014	173100	277452320	17660	17660	17660	17660	0
220	20241014	173000	277452320	17660	17660	17660	17660	0
221	20241014	172900	277452320	17660	17660	17660	17660	0
222	20241014	172800	277452320	17660	17660	17660	17660	0
223	20241014	172700	277452320	17660	17660	17660	17660	0
224	20241014	172600	277452320	17660	17660	17660	17660	0
225	20241014	172500	277452320	17660	17660	17660	17660	0
226	20241014	172400	277452320	17660	17660	17660	17660	0
227	20241014	172300	277452320	17660	17660	17660	17660	0
228	20241014	172200	277452320	17660	17660	17660	17660	0
229	20241014	172100	277452320	17660	17660	17660	17660	0
230	20241014	172000	277452320	17660	17660	17660	17660	0
231	20241014	171900	277452320	17660	17660	17660	17660	0
232	20241014	171800	277452320	17660	17660	17660	17660	0
233	20241014	171700	277452320	17660	17660	17660	17660	0
234	20241014	171600	277452320	17660	17660	17660	17660	0
235	20241014	171500	277452320	17660	17660	17660	17660	0
236	20241014	171400	277452320	17660	17660	17660	17660	0
237	20241014	171300	277452320	17660	17660	17660	17660	0
238	20241014	171200	277452320	17660	17660	17660	17660	0
239	20241014	171100	277452320	17660	17660	17660	17660	0
240	20241014	171000	277452320	17660	17660	17660	17660	0
241	20241014	170900	277452320	17660	17660	17660	17660	0
242	20241014	170800	277452320	17660	17660	17660	17660	175
243	20241014	170700	277452320	17660	17660	17660	17660	0
244	20241014	170600	277452320	17660	17660	17660	17660	0
245	20241014	170500	277452320	17660	17660	17660	17660	0
246	20241014	170400	277452320	17660	17660	17660	17660	0
247	20241014	170300	277452320	17660	17660	17660	17660	0
248	20241014	170200	277452320	17660	17660	17660	17660	0
249	20241014	170100	277452320	17660	17660	17660	17660	0
250	20241014	170000	277452320	17660	17660	17660	17660	0
251	20241014	165900	277452320	17660	17660	17660	17660	0
252	20241014	165800	277452320	17660	17660	17660	17660	0
253	20241014	165700	277452320	17660	17660	17660	17660	0
254	20241014	165600	277452320	17660	17660	17660	17660	0
255	20241014	165500	277452320	17660	17660	17660	17660	0
256	20241014	165400	277452320	17660	17660	17660	17660	0
257	20241014	165300	277452320	17660	17660	17660	17660	0
258	20241014	165200	277452320	17660	17660	17660	17660	0
259	20241014	165100	277452320	17660	17660	17660	17660	0
260	20241014	165000	277452320	17660	17660	17660	17660	0
261	20241014	164900	277452320	17660	17660	17660	17660	0
262	20241014	164800	277452320	17660	17660	17660	17660	0
263	20241014	164700	277452320	17660	17660	17660	17660	0
264	20241014	164600	277452320	17660	17660	17660	17660	0
265	20241014	164500	277452320	17660	17660	17660	17660	0
266	20241014	164400	277452320	17660	17660	17660	17660	0
267	20241014	164300	277452320	17660	17660	17660	17660	0
268	20241014	164200	277452320	17660	17660	17660	17660	0
269	20241014	164100	277452320	17660	17660	17660	17660	0
270	20241014	164000	277452320	17660	17660	17660	17660	0
271	20241014	163900	277452320	17660	17660	17660	17660	0
272	20241014	163800	277452320	17660	17660	17660	17660	175
273	20241014	163700	277452320	17660	17660	17660	17660	0
274	20241014	163600	277452320	17660	17660	17660	17660	0
275	20241014	163500	277452320	17660	17660	17660	17660	0
276	20241014	163400	277452320	17660	17660	17660	17660	0
277	20241014	163300	277452320	17660	17660	17660	17660	0
278	20241014	163200	277452320	17660	17660	17660	17660	0
279	20241014	163100	277452320	17660	17660	17660	17660	0
280	20241014	163000	277452320	17660	17660	17660	17660	0
281	20241014	162900	277452320	17660	17660	17660	17660	0
282	20241014	162800	277452320	17660	17660	17660	17660	0
283	20241014	162700	277452320	17660	17660	17660	17660	0
284	20241014	162600	277452320	17660	17660	17660	17660	0
285	20241014	162500	277452320	17660	17660	17660	17660	0
286	20241014	162400	277452320	17660	17660	17660	17660	0
287	20241014	162300	277452320	17660	17660	17660	17660	0
288	20241014	162200	277452320	17660	17660	17660	17660	0
289	20241014	162100	277452320	17660	17660	17660	17660	0
290	20241014	162000	277452320	17660	17660	17660	17660	0
291	20241014	161900	277452320	17660	17660	17660	17660	0
292	20241014	161800	277452320	17660	17660	17660	17660	0
293	20241014	161700	277452320	17660	17660	17660	17660	0
294	20241014	161600	277452320	17660	17660	17660	17660	0
295	20241014	161500	277452320	17660	17660	17660	17660	0
296	20241014	161400	277452320	17660	17660	17660	17660	0
297	20241014	161300	277452320	17660	17660	17660	17660	0
298	20241014	161200	277452320	17660	17660	17660	17660	0
299	20241014	161100	277452320	17660	17660	17660	17660	0
300	20241014	161000	277452320	17660	17660	17660	17660	0
301	20241014	160900	277452320	17660	17660	17660	17660	0
302	20241014	160800	277452320	17660	17660	17660	17660	175
303	20241014	160700	277452320	17660	17660	17660	17660	0
304	20241014	160600	277452320	17660	17660	17660	17660	0
305	20241014	160500	277452320	17660	17660	17660	17660	0
306	20241014	160400	277452320	17660	17660	17660	17660	0
307	20241014	160300	277452320	17660	17660	17660	17660	0
308	20241014	160200	277452320	17660	17660	17660	17660	0
309	20241014	160100	277452320	17660	17660	17660	17660	0
310	20241014	160000	277452320	17660	17660	17660	17660	0
311	20241014	155900	277452320	17660	17660	17660	17660	0
312	20241014	155800	277452320	17660	17660	17660	17660	0
313	20241014	155700	277452320	17660	17660	17660	17660	0
314	20241014	155600	277452320	17660	17660	17660	17660	0
315	20241014	155500	277452320	17660	17660	17660	17660	0
316	20241014	155400	277452320	17660	17660	17660	17660	0
317	20241014	155300	277452320	17660	17660	17660	17660	0
318	20241014	155200	277452320	17660	17660	17660	17660	0
319	20241014	155100	277452320	17660	17660	17660	17660	0
320	20241014	155000	277452320	17660	17660	17660	17660	0
321	20241014	154900	277452320	17660	17660	17660	17660	0
322	20241014	154800	277452320	17660	17660	17660	17660	0
323	20241014	154700	277452320	17660	17660	17660	17660	0
324	20241014	154600	277452320	17660	17660	17660	17660	0
325	20241014	154500	277452320	17660	17660	17660	17660	0
326	20241014	154400	277452320	17660	17660	17660	17660	0
327	20241014	154300	277452320	17660	17660	17660	17660	0
328	20241014	154200	277452320	17660	17660	17660	17660	0
329	20241014	154100	277452320	17660	17660	17660	17660	0
330	20241014	154000	277452320	17660	17660	17660	17660	0
331	20241014	153900	277452320	17660	17660	17660	17660	0
332	20241014	153800	277452320	17660	17660	17660	17660	175
333	20241014	153700	277452320	17660	17660	17660	17660	0
334	20241014	153600	277452320	17660	17660	17660	17660	0
335	20241014	153500	277452320	17660	17660	17660	17660	0
336	20241014	153400	277452320	17660	17660	17660	17660	0
337	20241014	153300	277452320	17660	17660	17660	17660	0
338	20241014	153200	277452320	17660	17660	17660	17660	0
339	20241014	153100	277452320	17660	17660	17660	17660	0
340	20241014	153000	277452320	17660	17660	17660	17660	175
341	20241014	152900	274361820	17710	17710	17710	17710	0
342	20241014	152800	274361820	17710	17710	17710	17710	0
343	20241014	152700	274361820	17710	17710	17710	17710	0
344	20241014	152600	274361820	17710	17710	17710	17710	0
345	20241014	152500	274361820	17710	17710	17710	17710	0
346	20241014	152400	274361820	17710	17710	17710	17710	0
347	20241014	152300	274361820	17710	17710	17710	17710	0
348	20241014	152200	274361820	17710	17710	17710	17710	0
349	20241014	152100	274361820	17710	17710	17710	17710	0
350	20241014	152000	274361820	17710	17710	17710	17710	0
351	20241014	151900	274361820	17710	17710	17710	17710	0
352	20241014	151800	274361820	17710	17670	17710	17660	58
353	20241014	151700	273337450	17660	17670	17670	17660	20
354	20241014	151600	272984070	17800	17800	17800	17800	0
355	20241014	151500	272984070	17800	17800	17800	17800	0
356	20241014	151400	272984070	17800	17740	17800	17740	3
357	20241014	151300	272930790	17680	17680	17680	17680	0
358	20241014	151200	272930790	17680	17680	17680	17680	1
359	20241014	151100	272913110	17680	17680	17680	17680	9
360	20241014	151000	272753990	17730	17780	17780	17730	9
361	20241014	150900	272594020	17780	17780	17780	17780	0
362	20241014	150800	272594020	17780	17780	17780	17780	55
363	20241014	150700	271616120	17780	17800	17800	17780	25
364	20241014	150600	271171400	17780	17780	17780	17780	0
365	20241014	150500	271171400	17780	17780	17780	17780	14
366	20241014	150400	270922480	17750	17750	17750	17750	1
367	20241014	150300	270904730	17750	17750	17750	17750	100
368	20241014	150200	269129730	17740	17740	17740	17740	0
369	20241014	150100	269129730	17740	17740	17740	17740	0
370	20241014	150000	269129730	17740	17740	17740	17740	7
371	20241014	145900	269005550	17720	17720	17720	17720	0
372	20241014	145800	269005550	17720	17720	17720	17720	0
373	20241014	145700	269005550	17720	17720	17720	17720	134
374	20241014	145600	266631070	17720	17720	17720	17720	6
375	20241014	145500	266524750	17700	17700	17700	17700	0
376	20241014	145400	266524750	17700	17700	17700	17700	0
377	20241014	145300	266524750	17700	17700	17700	17700	48
378	20241014	145200	265675150	17700	17700	17700	17700	1
379	20241014	145100	265657450	17700	17700	17700	17700	69
380	20241014	145000	264436150	17700	17700	17700	17700	0
381	20241014	144900	264436150	17700	17700	17700	17700	0
382	20241014	144800	264436150	17700	17700	17700	17700	100
383	20241014	144700	262666150	17700	17700	17700	17700	0
384	20241014	144600	262666150	17700	17700	17700	17700	0
385	20241014	144500	262666150	17700	17700	17700	17700	11
386	20241014	144400	262471450	17710	17710	17710	17710	1
387	20241014	144300	262453740	17720	17720	17720	17720	25
388	20241014	144200	262010740	17720	17720	17720	17720	2
389	20241014	144100	261975300	17720	17730	17730	17720	33
390	20241014	144000	261390270	17730	17730	17730	17730	0
391	20241014	143900	261390270	17730	17730	17730	17730	0
392	20241014	143800	261390270	17730	17730	17730	17730	14
393	20241014	143700	261142050	17720	17720	17720	17720	0
394	20241014	143600	261142050	17720	17720	17720	17720	0
395	20241014	143500	261142050	17720	17720	17720	17720	0
396	20241014	143400	261142050	17720	17720	17720	17720	0
397	20241014	143300	261142050	17720	17720	17720	17720	0
398	20241014	143200	261142050	17720	17720	17720	17720	6
399	20241014	143100	261035730	17720	17720	17720	17720	14
400	20241014	143000	260787650	17750	17750	17750	17750	0
401	20241014	142900	260787650	17750	17750	17750	17750	0
402	20241014	142800	260787650	17750	17750	17750	17750	5
403	20241014	142700	260698900	17760	17760	17760	17760	10
404	20241014	142600	260521300	17760	17760	17760	17760	6
405	20241014	142500	260414740	17770	17770	17770	17770	0
406	20241014	142400	260414740	17770	17770	17770	17770	0
407	20241014	142300	260414740	17770	17770	17770	17770	1
408	20241014	142200	260396970	17820	17820	17820	17820	0
409	20241014	142100	260396970	17820	17820	17820	17820	0
410	20241014	142000	260396970	17820	17820	17820	17820	0
411	20241014	141900	260396970	17820	17820	17820	17820	0
412	20241014	141800	260396970	17820	17820	17820	17820	0
413	20241014	141700	260396970	17820	17820	17820	17820	110
414	20241014	141600	258436770	17820	17820	17820	17820	0
415	20241014	141500	258436770	17820	17820	17820	17820	10
416	20241014	141400	258258570	17820	17820	17820	17820	0
417	20241014	141300	258258570	17820	17820	17820	17820	1
418	20241014	141200	258240750	17800	17770	17820	17770	6
419	20241014	141100	258134000	17820	17820	17820	17820	0
420	20241014	141000	258134000	17820	17820	17820	17820	0
421	20241014	140900	258134000	17820	17820	17820	17820	30
422	20241014	140800	257599400	17820	17820	17820	17820	0
423	20241014	140700	257599400	17820	17780	17820	17780	19
424	20241014	140600	257260940	17830	17830	17830	17830	0
425	20241014	140500	257260940	17830	17830	17830	17830	0
426	20241014	140400	257260940	17830	17830	17830	17830	0
427	20241014	140300	257260940	17830	17830	17830	17830	0
428	20241014	140200	257260940	17830	17830	17830	17830	0
429	20241014	140100	257260940	17830	17830	17830	17830	0
430	20241014	140000	257260940	17830	17830	17830	17830	6
431	20241014	135900	257153960	17830	17730	17830	17730	200
432	20241014	135800	253593530	17730	17730	17730	17730	0
433	20241014	135700	253593530	17730	17730	17730	17730	0
434	20241014	135600	253593530	17730	17730	17730	17730	0
435	20241014	135500	253593530	17730	17730	17730	17730	0
436	20241014	135400	253593530	17730	17730	17730	17730	50
437	20241014	135300	252707030	17730	17730	17730	17730	0
438	20241014	135200	252707030	17730	17730	17730	17730	0
439	20241014	135100	252707030	17730	17630	17730	17630	1000
440	20241014	135000	235039020	17630	17630	17630	17630	6
441	20241014	134900	234933240	17630	17630	17630	17630	44
442	20241014	134800	234157520	17630	17630	17630	17630	7
443	20241014	134700	234034110	17640	17640	17640	17640	6
444	20241014	134600	233928270	17630	17630	17630	17630	0
445	20241014	134500	233928270	17630	17630	17630	17630	0
446	20241014	134400	233928270	17630	17630	17630	17630	0
447	20241014	134300	233928270	17630	17630	17630	17630	0
448	20241014	134200	233928270	17630	17630	17630	17630	0
449	20241014	134100	233928270	17630	17630	17630	17630	0
450	20241014	134000	233928270	17630	17630	17630	17630	0
451	20241014	133900	233928270	17630	17630	17630	17630	0
452	20241014	133800	233928270	17630	17630	17630	17630	0
453	20241014	133700	233928270	17630	17630	17630	17630	0
454	20241014	133600	233928270	17630	17630	17630	17630	0
455	20241014	133500	233928270	17630	17630	17630	17630	3
456	20241014	133400	233875380	17630	17630	17630	17630	0
457	20241014	133300	233875380	17630	17580	17630	17580	1287
458	20241014	133200	211192610	17580	17570	17580	17570	146
459	20241014	133100	208626790	17530	17530	17530	17530	0
460	20241014	133000	208626790	17530	17530	17530	17530	50
461	20241014	132900	207750290	17570	17570	17570	17570	60
462	20241014	132800	206696090	17530	17530	17530	17530	0
463	20241014	132700	206696090	17530	17530	17530	17530	0
464	20241014	132600	206696090	17530	17530	17530	17530	0
465	20241014	132500	206696090	17530	17530	17530	17530	0
466	20241014	132400	206696090	17530	17530	17530	17530	0
467	20241014	132300	206696090	17530	17530	17530	17530	10
468	20241014	132200	206520790	17560	17560	17560	17560	0
469	20241014	132100	206520790	17560	17560	17560	17560	0
470	20241014	132000	206520790	17560	17560	17560	17560	0
471	20241014	131900	206520790	17560	17560	17560	17560	0
472	20241014	131800	206520790	17560	17560	17560	17560	0
473	20241014	131700	206520790	17560	17560	17560	17560	1
474	20241014	131600	206503230	17550	17550	17550	17550	0
475	20241014	131500	206503230	17550	17550	17550	17550	0
476	20241014	131400	206503230	17550	17550	17550	17550	80
477	20241014	131300	205099230	17560	17560	17560	17560	0
478	20241014	131200	205099230	17560	17560	17560	17560	0
479	20241014	131100	205099230	17560	17560	17560	17560	1
480	20241014	131000	205081670	17560	17560	17560	17560	0
481	20241014	130900	205081670	17560	17560	17560	17560	0
482	20241014	130800	205081670	17560	17560	17560	17560	0
483	20241014	130700	205081670	17560	17560	17560	17560	5
484	20241014	130600	204993870	17530	17530	17530	17530	0
485	20241014	130500	204993870	17530	17530	17530	17530	100
486	20241014	130400	203240870	17530	17530	17530	17530	0
487	20241014	130300	203240870	17530	17530	17530	17530	0
488	20241014	130200	203240870	17530	17530	17530	17530	0
489	20241014	130100	203240870	17530	17530	17530	17530	0
490	20241014	130000	203240870	17530	17530	17530	17530	0
491	20241014	125900	203240870	17530	17530	17530	17530	0
492	20241014	125800	203240870	17530	17530	17530	17530	7
493	20241014	125700	203118160	17530	17530	17530	17530	0
494	20241014	125600	203118160	17530	17530	17530	17530	0
495	20241014	125500	203118160	17530	17530	17530	17530	1
496	20241014	125400	203100630	17530	17530	17530	17530	0
497	20241014	125300	203100630	17530	17530	17530	17530	0
498	20241014	125200	203100630	17530	17530	17530	17530	0
499	20241014	125100	203100630	17530	17530	17530	17530	0
500	20241014	125000	203100630	17530	17530	17530	17530	0
501	20241014	124900	203100630	17530	17530	17530	17530	0
502	20241014	124800	203100630	17530	17530	17530	17530	0
503	20241014	124700	203100630	17530	17530	17530	17530	0
504	20241014	124600	203100630	17530	17530	17530	17530	0
505	20241014	124500	203100630	17530	17530	17530	17530	0
506	20241014	124400	203100630	17530	17530	17530	17530	0
507	20241014	124300	203100630	17530	17530	17530	17530	0
508	20241014	124200	203100630	17530	17530	17530	17530	0
509	20241014	124100	203100630	17530	17530	17530	17530	30
510	20241014	124000	202574730	17530	17530	17530	17530	0
511	20241014	123900	202574730	17530	17530	17530	17530	0
512	20241014	123800	202574730	17530	17530	17530	17530	0
513	20241014	123700	202574730	17530	17530	17530	17530	1
514	20241014	123600	202557200	17570	17570	17570	17570	0
515	20241014	123500	202557200	17570	17570	17570	17570	0
516	20241014	123400	202557200	17570	17570	17570	17570	0
517	20241014	123300	202557200	17570	17570	17570	17570	1
518	20241014	123200	202539630	17570	17570	17570	17570	0
519	20241014	123100	202539630	17570	17570	17570	17570	1
520	20241014	123000	202522060	17570	17570	17570	17570	0
521	20241014	122900	202522060	17570	17570	17570	17570	0
522	20241014	122800	202522060	17570	17570	17570	17570	0
523	20241014	122700	202522060	17570	17570	17570	17570	11
524	20241014	122600	202328790	17580	17580	17580	17580	3
525	20241014	122500	202276050	17580	17580	17580	17580	0
526	20241014	122400	202276050	17580	17580	17580	17580	0
527	20241014	122300	202276050	17580	17580	17580	17580	0
528	20241014	122200	202276050	17580	17580	17580	17580	50
529	20241014	122100	201397050	17580	17580	17580	17580	0
530	20241014	122000	201397050	17580	17580	17580	17580	0
531	20241014	121900	201397050	17580	17580	17580	17580	0
532	20241014	121800	201397050	17580	17580	17580	17580	2
533	20241014	121700	201361890	17580	17580	17580	17580	0
534	20241014	121600	201361890	17580	17580	17580	17580	1
535	20241014	121500	201344310	17570	17570	17570	17570	0
536	20241014	121400	201344310	17570	17570	17570	17570	0
537	20241014	121300	201344310	17570	17570	17570	17570	0
538	20241014	121200	201344310	17570	17570	17570	17570	0
539	20241014	121100	201344310	17570	17570	17570	17570	0
540	20241014	121000	201344310	17570	17570	17570	17570	0
541	20241014	120900	201344310	17570	17520	17570	17520	130
542	20241014	120800	199062330	17510	17510	17510	17510	0
543	20241014	120700	199062330	17510	17510	17510	17510	0
544	20241014	120600	199062330	17510	17510	17510	17510	0
545	20241014	120500	199062330	17510	17510	17510	17510	0
546	20241014	120400	199062330	17510	17510	17510	17510	0
547	20241014	120300	199062330	17510	17510	17510	17510	1
548	20241014	120200	199044820	17520	17520	17520	17520	0
549	20241014	120100	199044820	17520	17520	17520	17520	0
550	20241014	120000	199044820	17520	17520	17520	17520	0
551	20241014	115900	199044820	17520	17520	17520	17520	0
552	20241014	115800	199044820	17520	17520	17520	17520	0
553	20241014	115700	199044820	17520	17520	17520	17520	0
554	20241014	115600	199044820	17520	17520	17520	17520	0
555	20241014	115500	199044820	17520	17520	17520	17520	22
556	20241014	115400	198659380	17550	17550	17550	17550	0
557	20241014	115300	198659380	17550	17550	17550	17550	0
558	20241014	115200	198659380	17550	17550	17550	17550	0
559	20241014	115100	198659380	17550	17550	17550	17550	1
560	20241014	115000	198641830	17510	17510	17510	17510	0
561	20241014	114900	198641830	17510	17510	17510	17510	0
562	20241014	114800	198641830	17510	17510	17510	17510	0
563	20241014	114700	198641830	17510	17510	17510	17510	0
564	20241014	114600	198641830	17510	17510	17510	17510	50
565	20241014	114500	197766330	17500	17500	17500	17500	0
566	20241014	114400	197766330	17500	17500	17500	17500	0
567	20241014	114300	197766330	17500	17500	17500	17500	0
568	20241014	114200	197766330	17500	17500	17500	17500	0
569	20241014	114100	197766330	17500	17500	17500	17500	0
570	20241014	114000	197766330	17500	17500	17500	17500	0
571	20241014	113900	197766330	17500	17500	17500	17500	0
572	20241014	113800	197766330	17500	17500	17500	17500	40
573	20241014	113700	197066330	17500	17500	17500	17500	0
574	20241014	113600	197066330	17500	17500	17500	17500	1
575	20241014	113500	197048830	17500	17500	17500	17500	0
576	20241014	113400	197048830	17500	17500	17500	17500	0
577	20241014	113300	197048830	17500	17500	17500	17500	0
578	20241014	113200	197048830	17500	17500	17500	17500	0
579	20241014	113100	197048830	17500	17500	17500	17500	33
580	20241014	113000	196471330	17500	17500	17500	17500	0
581	20241014	112900	196471330	17500	17500	17500	17500	1
582	20241014	112800	196453830	17500	17500	17500	17500	3
583	20241014	112700	196401330	17500	17500	17500	17500	0
584	20241014	112600	196401330	17500	17500	17500	17500	0
585	20241014	112500	196401330	17500	17500	17500	17500	0
586	20241014	112400	196401330	17500	17500	17500	17500	0
587	20241014	112300	196401330	17500	17500	17500	17500	0
588	20241014	112200	196401330	17500	17500	17500	17500	0
589	20241014	112100	196401330	17500	17500	17500	17500	10
590	20241014	112000	196226330	17500	17500	17500	17500	0
591	20241014	111900	196226330	17500	17500	17500	17500	0
592	20241014	111800	196226330	17500	17500	17500	17500	0
593	20241014	111700	196226330	17500	17500	17500	17500	0
594	20241014	111600	196226330	17500	17500	17500	17500	0
595	20241014	111500	196226330	17500	17500	17500	17500	0
596	20241014	111400	196226330	17500	17500	17500	17500	0
597	20241014	111300	196226330	17500	17500	17500	17500	0
598	20241014	111200	196226330	17500	17500	17500	17500	0
599	20241014	111100	196226330	17500	17500	17500	17500	0
600	20241014	111000	196226330	17500	17500	17500	17500	0
601	20241014	110900	196226330	17500	17550	17550	17500	22
602	20241014	110800	195841280	17500	17500	17500	17500	0
603	20241014	110700	195841280	17500	17500	17500	17500	21
604	20241014	110600	195473780	17480	17480	17480	17480	26
605	20241014	110500	195019300	17480	17480	17480	17480	0
606	20241014	110400	195019300	17480	17480	17480	17480	0
607	20241014	110300	195019300	17480	17480	17480	17480	0
608	20241014	110200	195019300	17480	17480	17480	17480	0
609	20241014	110100	195019300	17480	17480	17480	17480	0
610	20241014	110000	195019300	17480	17480	17480	17480	0
611	20241014	105900	195019300	17480	17490	17490	17480	57
612	20241014	105800	194022690	17490	17490	17490	17490	0
613	20241014	105700	194022690	17490	17490	17490	17490	0
614	20241014	105600	194022690	17490	17490	17490	17490	0
615	20241014	105500	194022690	17490	17490	17490	17490	1
616	20241014	105400	194005200	17490	17490	17490	17490	0
617	20241014	105300	194005200	17490	17490	17490	17490	50
618	20241014	105200	193130700	17490	17490	17490	17490	0
619	20241014	105100	193130700	17490	17490	17490	17490	0
620	20241014	105000	193130700	17490	17490	17490	17490	16
621	20241014	104900	192850860	17500	17500	17500	17500	142
622	20241014	104800	190365860	17500	17500	17500	17500	0
623	20241014	104700	190365860	17500	17500	17500	17500	0
624	20241014	104600	190365860	17500	17500	17500	17500	0
625	20241014	104500	190365860	17500	17500	17500	17500	0
626	20241014	104400	190365860	17500	17500	17500	17500	0
627	20241014	104300	190365860	17500	17500	17500	17500	0
628	20241014	104200	190365860	17500	17500	17500	17500	2
629	20241014	104100	190330860	17600	17550	17600	17550	7
630	20241014	104000	190207710	17500	17500	17500	17500	5
631	20241014	103900	190120210	17500	17500	17500	17500	0
632	20241014	103800	190120210	17500	17500	17500	17500	0
633	20241014	103700	190120210	17500	17500	17500	17500	0
634	20241014	103600	190120210	17500	17500	17500	17500	117
635	20241014	103500	188072710	17500	17500	17500	17500	1
636	20241014	103400	188055210	17500	17520	17520	17500	300
637	20241014	103300	182803110	17510	17510	17510	17510	0
638	20241014	103200	182803110	17510	17510	17510	17510	0
639	20241014	103100	182803110	17510	17510	17510	17510	0
640	20241014	103000	182803110	17510	17510	17510	17510	0
641	20241014	102900	182803110	17510	17510	17510	17510	0
642	20241014	102800	182803110	17510	17510	17510	17510	0
643	20241014	102700	182803110	17510	17510	17510	17510	0
644	20241014	102600	182803110	17510	17510	17510	17510	0
645	20241014	102500	182803110	17510	17530	17530	17510	65
646	20241014	102400	181664500	17530	17530	17530	17530	0
647	20241014	102300	181664500	17530	17540	17540	17530	64
648	20241014	102200	180542360	17550	17550	17550	17550	0
649	20241014	102100	180542360	17550	17560	17560	17550	375
650	20241014	102000	173961000	17550	17550	17550	17550	0
651	20241014	101900	173961000	17550	17550	17550	17550	93
652	20241014	101800	172328850	17550	17600	17600	17550	1817
653	20241014	101700	140356240	17610	17610	17610	17610	4
654	20241014	101600	140285800	17600	17600	17600	17600	110
655	20241014	101500	138349800	17600	17610	17610	17600	210
656	20241014	101400	134653700	17600	17640	17640	17600	113
657	20241014	101300	132664380	17640	17640	17640	17640	0
658	20241014	101200	132664380	17640	17640	17640	17640	0
659	20241014	101100	132664380	17640	17640	17640	17640	0
660	20241014	101000	132664380	17640	17640	17640	17640	0
661	20241014	100900	132664380	17640	17640	17640	17640	1
662	20241014	100800	132646740	17610	17610	17610	17610	0
663	20241014	100700	132646740	17610	17610	17610	17610	0
664	20241014	100600	132646740	17610	17610	17610	17610	0
665	20241014	100500	132646740	17610	17610	17610	17610	1
666	20241014	100400	132629130	17640	17640	17640	17640	0
667	20241014	100300	132629130	17640	17640	17640	17640	6
668	20241014	100200	132523290	17600	17600	17600	17600	0
669	20241014	100100	132523290	17600	17600	17600	17600	0
670	20241014	100000	132523290	17600	17600	17600	17600	6
671	20241014	095900	132417690	17600	17600	17600	17600	0
672	20241014	095800	132417690	17600	17600	17600	17600	0
673	20241014	095700	132417690	17600	17600	17600	17600	0
674	20241014	095600	132417690	17600	17600	17600	17600	54
675	20241014	095500	131467290	17600	17620	17620	17600	1582
676	20241014	095400	103620300	17620	17620	17620	17620	0
677	20241014	095300	103620300	17620	17620	17620	17620	1
678	20241014	095200	103602680	17620	17620	17620	17620	0
679	20241014	095100	103602680	17620	17630	17630	17620	8
680	20241014	095000	103461700	17650	17650	17650	17650	0
681	20241014	094900	103461700	17650	17650	17650	17650	3
682	20241014	094800	103408750	17680	17680	17680	17680	8
683	20241014	094700	103267310	17690	17690	17690	17690	5
684	20241014	094600	103178860	17690	17620	17690	17610	404
685	20241014	094500	96062080	17620	17690	17690	17620	52
686	20241014	094400	95145690	17640	17690	17690	17640	26
687	20241014	094300	94686800	17690	17690	17690	17690	0
688	20241014	094200	94686800	17690	17690	17690	17690	10
689	20241014	094100	94509900	17710	17710	17710	17710	1
690	20241014	094000	94492190	17720	17720	17720	17720	0
691	20241014	093900	94492190	17720	17720	17720	17720	0
692	20241014	093800	94492190	17720	17720	17720	17720	5
693	20241014	093700	94403590	17670	17670	17670	17670	0
694	20241014	093600	94403590	17670	17670	17670	17670	4
695	20241014	093500	94332910	17670	17670	17670	17670	6
696	20241014	093400	94226890	17670	17670	17670	17670	188
697	20241014	093300	90904930	17630	17640	17640	17630	414
698	20241014	093200	83604090	17640	17670	17670	17640	49
699	20241014	093100	82738290	17670	17670	17670	17670	3
700	20241014	093000	82685280	17670	17670	17670	17670	0
701	20241014	092900	82685280	17670	17670	17670	17670	0
702	20241014	092800	82685280	17670	17690	17690	17670	404
703	20241014	092700	75546560	17670	17670	17670	17670	1
704	20241014	092600	75528890	17620	17620	17620	17620	0
705	20241014	092500	75528890	17620	17620	17620	17620	0
706	20241014	092400	75528890	17620	17620	17620	17620	0
707	20241014	092300	75528890	17620	17620	17620	17620	0
708	20241014	092200	75528890	17620	17630	17630	17620	110
709	20241014	092100	73590550	17620	17620	17620	17620	0
710	20241014	092000	73590550	17620	17610	17620	17610	1656
711	20241014	091900	44428380	17610	17610	17610	17610	1
712	20241014	091800	44410770	17610	17610	17610	17610	42
713	20241014	091700	43671150	17610	17610	17610	17610	0
714	20241014	091600	43671150	17610	17610	17610	17610	1340
715	20241014	091500	20073750	17610	17610	17610	17610	1
716	20241014	091400	20056140	17610	17610	17610	17610	41
717	20241014	091300	19334130	17610	17610	17620	17570	139
718	20241014	091200	16889590	17610	17630	17630	17610	126
719	20241014	091100	14668520	17730	17640	17730	17630	7
720	20241014	091000	14544890	17650	17650	17650	17650	5
721	20241014	090900	14456640	17630	17640	17640	17630	421
722	20241014	090800	7032370	17650	17670	17670	17650	140
723	20241014	090700	4561280	17690	17670	17690	17670	5
724	20241014	090600	4472910	17670	17700	17700	17670	65
725	20241014	090500	3323480	17710	17720	17720	17710	24
726	20241014	090400	2898320	17730	17740	17740	17730	11
727	20241014	090300	2703190	17740	17750	17750	17740	14
728	20241014	090200	2454710	17780	17780	17780	17780	0
729	20241014	090100	2454710	17780	17780	17780	17780	0
730	20241014	090000	2454710	17780	17790	17790	17780	138