KissMeData/000240/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183000	1148779610	16850	16850	16850	16850	6044
3	20241004	182900	1148779610	16850	16850	16850	16850	0
4	20241004	182800	1148779610	16850	16850	16850	16850	0
5	20241004	182700	1148779610	16850	16850	16850	16850	0
6	20241004	182600	1148779610	16850	16850	16850	16850	0
7	20241004	182500	1148779610	16850	16850	16850	16850	0
8	20241004	182400	1148779610	16850	16850	16850	16850	0
9	20241004	182300	1148779610	16850	16850	16850	16850	0
10	20241004	182200	1148779610	16850	16850	16850	16850	0
11	20241004	182100	1148779610	16850	16850	16850	16850	0
12	20241004	182000	1148779610	16850	16850	16850	16850	0
13	20241004	181900	1148779610	16850	16850	16850	16850	0
14	20241004	181800	1148779610	16850	16850	16850	16850	0
15	20241004	181700	1148779610	16850	16850	16850	16850	0
16	20241004	181600	1148779610	16850	16850	16850	16850	0
17	20241004	181500	1148779610	16850	16850	16850	16850	0
18	20241004	181400	1148779610	16850	16850	16850	16850	0
19	20241004	181300	1148779610	16850	16850	16850	16850	0
20	20241004	181200	1148779610	16850	16850	16850	16850	0
21	20241004	181100	1148779610	16850	16850	16850	16850	0
22	20241004	181000	1148779610	16850	16850	16850	16850	0
23	20241004	180900	1148779610	16850	16850	16850	16850	0
24	20241004	180800	1148779610	16850	16850	16850	16850	0
25	20241004	180700	1148779610	16850	16850	16850	16850	0
26	20241004	180600	1148779610	16850	16850	16850	16850	0
27	20241004	180500	1148779610	16850	16850	16850	16850	0
28	20241004	180400	1148779610	16850	16850	16850	16850	0
29	20241004	180300	1148779610	16850	16850	16850	16850	0
30	20241004	180200	1148779610	16850	16850	16850	16850	0
31	20241004	180100	1148779610	16850	16850	16850	16850	0
32	20241004	180000	1148779610	16850	16850	16850	16850	6044
33	20241004	175900	1148779610	16850	16850	16850	16850	0
34	20241004	175800	1148779610	16850	16850	16850	16850	0
35	20241004	175700	1148779610	16850	16850	16850	16850	0
36	20241004	175600	1148779610	16850	16850	16850	16850	0
37	20241004	175500	1148779610	16850	16850	16850	16850	0
38	20241004	175400	1148779610	16850	16850	16850	16850	0
39	20241004	175300	1148779610	16850	16850	16850	16850	0
40	20241004	175200	1148779610	16850	16850	16850	16850	0
41	20241004	175100	1148779610	16850	16850	16850	16850	0
42	20241004	175000	1148779610	16850	16850	16850	16850	0
43	20241004	174900	1148779610	16850	16850	16850	16850	0
44	20241004	174800	1148779610	16850	16850	16850	16850	0
45	20241004	174700	1148779610	16850	16850	16850	16850	0
46	20241004	174600	1148779610	16850	16850	16850	16850	0
47	20241004	174500	1148779610	16850	16850	16850	16850	0
48	20241004	174400	1148779610	16850	16850	16850	16850	0
49	20241004	174300	1148779610	16850	16850	16850	16850	0
50	20241004	174200	1148779610	16850	16850	16850	16850	0
51	20241004	174100	1148779610	16850	16850	16850	16850	0
52	20241004	174000	1148779610	16850	16850	16850	16850	0
53	20241004	173900	1148779610	16850	16850	16850	16850	0
54	20241004	173800	1148779610	16850	16850	16850	16850	0
55	20241004	173700	1148779610	16850	16850	16850	16850	0
56	20241004	173600	1148779610	16850	16850	16850	16850	0
57	20241004	173500	1148779610	16850	16850	16850	16850	0
58	20241004	173400	1148779610	16850	16850	16850	16850	0
59	20241004	173300	1148779610	16850	16850	16850	16850	0
60	20241004	173200	1148779610	16850	16850	16850	16850	0
61	20241004	173100	1148779610	16850	16850	16850	16850	0
62	20241004	173000	1148779610	16850	16850	16850	16850	6044
63	20241004	172900	1148779610	16850	16850	16850	16850	0
64	20241004	172800	1148779610	16850	16850	16850	16850	0
65	20241004	172700	1148779610	16850	16850	16850	16850	0
66	20241004	172600	1148779610	16850	16850	16850	16850	0
67	20241004	172500	1148779610	16850	16850	16850	16850	0
68	20241004	172400	1148779610	16850	16850	16850	16850	0
69	20241004	172300	1148779610	16850	16850	16850	16850	0
70	20241004	172200	1148779610	16850	16850	16850	16850	0
71	20241004	172100	1148779610	16850	16850	16850	16850	0
72	20241004	172000	1148779610	16850	16850	16850	16850	0
73	20241004	171900	1148779610	16850	16850	16850	16850	0
74	20241004	171800	1148779610	16850	16850	16850	16850	0
75	20241004	171700	1148779610	16850	16850	16850	16850	0
76	20241004	171600	1148779610	16850	16850	16850	16850	0
77	20241004	171500	1148779610	16850	16850	16850	16850	0
78	20241004	171400	1148779610	16850	16850	16850	16850	0
79	20241004	171300	1148779610	16850	16850	16850	16850	0
80	20241004	171200	1148779610	16850	16850	16850	16850	0
81	20241004	171100	1148779610	16850	16850	16850	16850	0
82	20241004	171000	1148779610	16850	16850	16850	16850	0
83	20241004	170900	1148779610	16850	16850	16850	16850	0
84	20241004	170800	1148779610	16850	16850	16850	16850	0
85	20241004	170700	1148779610	16850	16850	16850	16850	0
86	20241004	170600	1148779610	16850	16850	16850	16850	0
87	20241004	170500	1148779610	16850	16850	16850	16850	0
88	20241004	170400	1148779610	16850	16850	16850	16850	0
89	20241004	170300	1148779610	16850	16850	16850	16850	0
90	20241004	170200	1148779610	16850	16850	16850	16850	0
91	20241004	170100	1148779610	16850	16850	16850	16850	0
92	20241004	170000	1148779610	16850	16850	16850	16850	6044
93	20241004	165900	1148779610	16850	16850	16850	16850	0
94	20241004	165800	1148779610	16850	16850	16850	16850	0
95	20241004	165700	1148779610	16850	16850	16850	16850	0
96	20241004	165600	1148779610	16850	16850	16850	16850	0
97	20241004	165500	1148779610	16850	16850	16850	16850	0
98	20241004	165400	1148779610	16850	16850	16850	16850	0
99	20241004	165300	1148779610	16850	16850	16850	16850	0
100	20241004	165200	1148779610	16850	16850	16850	16850	0
101	20241004	165100	1148779610	16850	16850	16850	16850	0
102	20241004	165000	1148779610	16850	16850	16850	16850	0
103	20241004	164900	1148779610	16850	16850	16850	16850	0
104	20241004	164800	1148779610	16850	16850	16850	16850	0
105	20241004	164700	1148779610	16850	16850	16850	16850	0
106	20241004	164600	1148779610	16850	16850	16850	16850	0
107	20241004	164500	1148779610	16850	16850	16850	16850	0
108	20241004	164400	1148779610	16850	16850	16850	16850	0
109	20241004	164300	1148779610	16850	16850	16850	16850	0
110	20241004	164200	1148779610	16850	16850	16850	16850	0
111	20241004	164100	1148779610	16850	16850	16850	16850	0
112	20241004	164000	1148779610	16850	16850	16850	16850	0
113	20241004	163900	1148779610	16850	16850	16850	16850	0
114	20241004	163800	1148779610	16850	16850	16850	16850	0
115	20241004	163700	1148779610	16850	16850	16850	16850	0
116	20241004	163600	1148779610	16850	16850	16850	16850	0
117	20241004	163500	1148779610	16850	16850	16850	16850	0
118	20241004	163400	1148779610	16850	16850	16850	16850	0
119	20241004	163300	1148779610	16850	16850	16850	16850	0
120	20241004	163200	1148779610	16850	16850	16850	16850	0
121	20241004	163100	1148779610	16850	16850	16850	16850	0
122	20241004	163000	1148779610	16850	16850	16850	16850	6044
123	20241004	162900	1148779610	16850	16850	16850	16850	0
124	20241004	162800	1148779610	16850	16850	16850	16850	0
125	20241004	162700	1148779610	16850	16850	16850	16850	0
126	20241004	162600	1148779610	16850	16850	16850	16850	0
127	20241004	162500	1148779610	16850	16850	16850	16850	0
128	20241004	162400	1148779610	16850	16850	16850	16850	0
129	20241004	162300	1148779610	16850	16850	16850	16850	0
130	20241004	162200	1148779610	16850	16850	16850	16850	0
131	20241004	162100	1148779610	16850	16850	16850	16850	0
132	20241004	162000	1148779610	16850	16850	16850	16850	0
133	20241004	161900	1148779610	16850	16850	16850	16850	0
134	20241004	161800	1148779610	16850	16850	16850	16850	0
135	20241004	161700	1148779610	16850	16850	16850	16850	0
136	20241004	161600	1148779610	16850	16850	16850	16850	0
137	20241004	161500	1148779610	16850	16850	16850	16850	0
138	20241004	161400	1148779610	16850	16850	16850	16850	0
139	20241004	161300	1148779610	16850	16850	16850	16850	0
140	20241004	161200	1148779610	16850	16850	16850	16850	0
141	20241004	161100	1148779610	16850	16850	16850	16850	0
142	20241004	161000	1148779610	16850	16850	16850	16850	0
143	20241004	160900	1148779610	16850	16850	16850	16850	0
144	20241004	160800	1148779610	16850	16850	16850	16850	0
145	20241004	160700	1148779610	16850	16850	16850	16850	0
146	20241004	160600	1148779610	16850	16850	16850	16850	0
147	20241004	160500	1148779610	16850	16850	16850	16850	0
148	20241004	160400	1148779610	16850	16850	16850	16850	0
149	20241004	160300	1148779610	16850	16850	16850	16850	0
150	20241004	160200	1148779610	16850	16850	16850	16850	0
151	20241004	160100	1148779610	16850	16850	16850	16850	0
152	20241004	160000	1148779610	16850	16850	16850	16850	6044
153	20241004	155900	1148779610	16850	16850	16850	16850	0
154	20241004	155800	1148779610	16850	16850	16850	16850	0
155	20241004	155700	1148779610	16850	16850	16850	16850	0
156	20241004	155600	1148779610	16850	16850	16850	16850	0
157	20241004	155500	1148779610	16850	16850	16850	16850	0
158	20241004	155400	1148779610	16850	16850	16850	16850	0
159	20241004	155300	1148779610	16850	16850	16850	16850	0
160	20241004	155200	1148779610	16850	16850	16850	16850	0
161	20241004	155100	1148779610	16850	16850	16850	16850	0
162	20241004	155000	1148779610	16850	16850	16850	16850	0
163	20241004	154900	1148779610	16850	16850	16850	16850	0
164	20241004	154800	1148779610	16850	16850	16850	16850	0
165	20241004	154700	1148779610	16850	16850	16850	16850	0
166	20241004	154600	1148779610	16850	16850	16850	16850	0
167	20241004	154500	1148779610	16850	16850	16850	16850	0
168	20241004	154400	1148779610	16850	16850	16850	16850	0
169	20241004	154300	1148779610	16850	16850	16850	16850	0
170	20241004	154200	1148779610	16850	16850	16850	16850	0
171	20241004	154100	1148779610	16850	16850	16850	16850	0
172	20241004	154000	1148779610	16850	16850	16850	16850	0
173	20241004	153900	1148779610	16850	16850	16850	16850	0
174	20241004	153800	1148779610	16850	16850	16850	16850	0
175	20241004	153700	1148779610	16850	16850	16850	16850	0
176	20241004	153600	1148779610	16850	16850	16850	16850	0
177	20241004	153500	1148779610	16850	16850	16850	16850	0
178	20241004	153400	1148779610	16850	16850	16850	16850	0
179	20241004	153300	1148779610	16850	16850	16850	16850	0
180	20241004	153200	1148779610	16850	16850	16850	16850	0
181	20241004	153100	1148779610	16850	16850	16850	16850	0
182	20241004	153000	1148779610	16850	16850	16850	16850	12088
183	20241004	152900	1046938210	16800	16800	16800	16800	0
184	20241004	152800	1046938210	16800	16800	16800	16800	0
185	20241004	152700	1046938210	16800	16800	16800	16800	0
186	20241004	152600	1046938210	16800	16800	16800	16800	0
187	20241004	152500	1046938210	16800	16800	16800	16800	0
188	20241004	152400	1046938210	16800	16800	16800	16800	0
189	20241004	152300	1046938210	16800	16800	16800	16800	0
190	20241004	152200	1046938210	16800	16800	16800	16800	0
191	20241004	152100	1046938210	16800	16800	16800	16800	0
192	20241004	152000	1046938210	16800	16800	16800	16800	0
193	20241004	151900	1046938210	16800	16760	16830	16760	512
194	20241004	151800	1038344830	16760	16750	16760	16750	29
195	20241004	151700	1037858800	16760	16750	16760	16740	121
196	20241004	151600	1035831940	16780	16750	16780	16730	1812
197	20241004	151500	1005499480	16750	16760	16780	16750	259
198	20241004	151400	1001159190	16750	16770	16770	16740	5791
199	20241004	151300	904129510	16770	16780	16780	16770	1129
200	20241004	151200	885188050	16780	16790	16790	16780	149
201	20241004	151100	882686530	16790	16800	16800	16790	29
202	20241004	151000	882199540	16790	16800	16800	16790	465
203	20241004	150900	874388540	16810	16810	16810	16810	5
204	20241004	150800	874304490	16810	16810	16810	16810	10
205	20241004	150700	874136390	16810	16810	16810	16810	2
206	20241004	150600	874102770	16800	16810	16810	16800	224
207	20241004	150500	870338570	16810	16810	16810	16810	100
208	20241004	150400	868657570	16820	16820	16820	16820	84
209	20241004	150300	867244690	16820	16820	16820	16820	0
210	20241004	150200	867244690	16820	16820	16820	16820	1
211	20241004	150100	867227870	16830	16800	16830	16800	47
212	20241004	150000	866437610	16810	16810	16810	16810	429
213	20241004	145900	859226120	16800	16800	16810	16800	132
214	20241004	145800	857007520	16800	16800	16800	16800	2
215	20241004	145700	856973920	16800	16810	16810	16800	755
216	20241004	145600	844283490	16820	16820	16820	16810	609
217	20241004	145500	834040630	16820	16820	16820	16820	0
218	20241004	145400	834040630	16820	16820	16820	16820	49
219	20241004	145300	833216450	16820	16820	16820	16820	21
220	20241004	145200	832863230	16820	16820	16830	16820	124
221	20241004	145100	830776620	16820	16820	16830	16820	358
222	20241004	145000	824753860	16820	16830	16830	16820	250
223	20241004	144900	820546670	16820	16840	16840	16820	622
224	20241004	144800	810077600	16830	16830	16830	16830	3
225	20241004	144700	810027110	16830	16830	16830	16830	2
226	20241004	144600	809993450	16830	16840	16840	16830	4
227	20241004	144500	809926110	16830	16840	16840	16830	74
228	20241004	144400	808679970	16830	16830	16830	16830	52
229	20241004	144300	807804810	16830	16830	16830	16830	4
230	20241004	144200	807737490	16840	16830	16840	16830	105
231	20241004	144100	805969340	16830	16840	16840	16830	727
232	20241004	144000	793728630	16830	16840	16840	16830	1316
233	20241004	143900	771568390	16840	16840	16840	16840	284
234	20241004	143800	766785830	16830	16840	16840	16830	73
235	20241004	143700	765556520	16840	16840	16840	16840	287
236	20241004	143600	760723440	16840	16860	16860	16840	218
237	20241004	143500	757050250	16850	16850	16850	16850	2
238	20241004	143400	757016550	16850	16850	16850	16840	39
239	20241004	143300	756359420	16840	16840	16840	16840	1
240	20241004	143200	756342580	16850	16850	16860	16850	44
241	20241004	143100	755601170	16850	16850	16850	16850	0
242	20241004	143000	755601170	16850	16840	16850	16840	34
243	20241004	142900	755028290	16840	16850	16850	16840	62
244	20241004	142800	753983600	16850	16850	16850	16850	2
245	20241004	142700	753949900	16850	16860	16870	16850	117
246	20241004	142600	751976140	16860	16860	16860	16860	2
247	20241004	142500	751942420	16860	16860	16860	16860	2
248	20241004	142400	751908700	16860	16860	16860	16860	0
249	20241004	142300	751908700	16860	16870	16870	16860	86
250	20241004	142200	750457890	16860	16860	16870	16860	74
251	20241004	142100	749209550	16860	16860	16860	16860	81
252	20241004	142000	747843890	16850	16850	16850	16850	1
253	20241004	141900	747827040	16860	16850	16860	16850	105
254	20241004	141800	746056760	16850	16850	16850	16850	1
255	20241004	141700	746039910	16860	16850	16860	16850	37
256	20241004	141600	745416110	16850	16840	16850	16840	72
257	20241004	141500	744203330	16830	16840	16840	16830	349
258	20241004	141400	738326190	16840	16840	16840	16840	1
259	20241004	141300	738309350	16850	16840	16850	16840	31
260	20241004	141200	737787020	16850	16850	16850	16850	150
261	20241004	141100	735259520	16850	16850	16850	16850	20
262	20241004	141000	734922520	16850	16850	16850	16850	2
263	20241004	140900	734888820	16850	16820	16850	16820	29
264	20241004	140800	734400200	16850	16850	16850	16850	29
265	20241004	140700	733911550	16850	16850	16850	16850	11
266	20241004	140600	733726200	16850	16850	16850	16850	2
267	20241004	140500	733692500	16850	16850	16850	16850	62
268	20241004	140400	732647800	16820	16820	16820	16820	2
269	20241004	140300	732614160	16820	16820	16820	16820	1
270	20241004	140200	732597340	16820	16820	16820	16820	2
271	20241004	140100	732563700	16830	16820	16830	16820	119
272	20241004	140000	730561140	16830	16850	16850	16830	215
273	20241004	135900	726940610	16840	16840	16840	16840	1
274	20241004	135800	726923770	16840	16850	16850	16840	129
275	20241004	135700	724750160	16840	16840	16840	16840	158
276	20241004	135600	722089440	16840	16840	16840	16840	10
277	20241004	135500	721921040	16850	16850	16850	16850	32
278	20241004	135400	721381840	16850	16850	16850	16850	75
279	20241004	135300	720118090	16850	16850	16850	16850	0
280	20241004	135200	720118090	16850	16850	16850	16850	1
281	20241004	135100	720101240	16850	16850	16850	16850	0
282	20241004	135000	720101240	16850	16850	16850	16850	118
283	20241004	134900	718112940	16850	16850	16850	16850	0
284	20241004	134800	718112940	16850	16850	16850	16850	2
285	20241004	134700	718079240	16840	16840	16840	16840	72
286	20241004	134600	716866760	16830	16860	16860	16830	306
287	20241004	134500	711716610	16860	16860	16860	16860	48
288	20241004	134400	710907330	16860	16860	16860	16860	0
289	20241004	134300	710907330	16860	16840	16860	16840	298
290	20241004	134200	705887710	16910	16910	16910	16910	0
291	20241004	134100	705887710	16910	16910	16910	16910	0
292	20241004	134000	705887710	16910	16910	16910	16910	1
293	20241004	133900	705870800	16910	16860	16910	16860	176
294	20241004	133800	702899040	16860	16890	16890	16860	102
295	20241004	133700	701176290	16910	16910	16910	16910	0
296	20241004	133600	701176290	16910	16910	16910	16910	124
297	20241004	133500	699079450	16910	16910	16910	16910	0
298	20241004	133400	699079450	16910	16910	16910	16910	1
299	20241004	133300	699062540	16900	16900	16900	16900	36
300	20241004	133200	698454140	16910	16900	16910	16900	114
301	20241004	133100	696527170	16890	16880	16890	16880	37
302	20241004	133000	695902250	16830	16830	16830	16830	46
303	20241004	132900	695128070	16830	16840	16840	16830	380
304	20241004	132800	688731350	16830	16830	16830	16830	90
305	20241004	132700	687216650	16840	16830	16840	16830	49
306	20241004	132600	686391940	16830	16830	16840	16830	211
307	20241004	132500	682840060	16840	16840	16870	16840	158
308	20241004	132400	680176520	16870	16840	16870	16840	91
309	20241004	132300	678644050	16840	16840	16840	16840	91
310	20241004	132200	677111610	16840	16840	16860	16840	324
311	20241004	132100	671651690	16860	16850	16860	16840	241
312	20241004	132000	667590140	16850	16850	16850	16850	357
313	20241004	131900	661574690	16850	16850	16850	16850	94
314	20241004	131800	659990790	16850	16850	16860	16850	353
315	20241004	131700	654040560	16850	16850	16850	16850	91
316	20241004	131600	652507210	16850	16850	16850	16850	90
317	20241004	131500	650990710	16850	16860	16860	16850	60
318	20241004	131400	649979560	16860	16860	16870	16860	237
319	20241004	131300	645982720	16870	16850	16870	16850	101
320	20241004	131200	644280670	16850	16880	16880	16850	1633
321	20241004	131100	616733400	16880	16890	16890	16880	235
322	20241004	131000	612764350	16890	16890	16900	16890	233
323	20241004	130900	608828000	16900	16900	16900	16900	20
324	20241004	130800	608490000	16900	16900	16900	16900	164
325	20241004	130700	605718400	16910	16910	16910	16910	101
326	20241004	130600	604010490	16900	16900	16900	16900	88
327	20241004	130500	602523290	16900	16900	16910	16900	418
328	20241004	130400	595457230	16910	16910	16910	16910	0
329	20241004	130300	595457230	16910	16910	16910	16910	99
330	20241004	130200	593783140	16910	16910	16910	16910	0
331	20241004	130100	593783140	16910	16910	16910	16910	0
332	20241004	130000	593783140	16910	16910	16910	16910	124
333	20241004	125900	591686300	16900	16900	16900	16900	52
334	20241004	125800	590807500	16890	16890	16890	16890	0
335	20241004	125700	590807500	16890	16890	16890	16890	0
336	20241004	125600	590807500	16890	16900	16900	16890	127
337	20241004	125500	588661710	16890	16890	16890	16890	0
338	20241004	125400	588661710	16890	16890	16890	16890	61
339	20241004	125300	587631420	16900	16900	16900	16900	1
340	20241004	125200	587614520	16890	16900	16900	16890	295
341	20241004	125100	582629470	16900	16930	16930	16900	4443
342	20241004	125000	507483390	16940	16940	16940	16930	388
343	20241004	124900	500910810	16940	16950	16950	16940	125
344	20241004	124800	498792570	16940	16940	16940	16940	0
345	20241004	124700	498792570	16940	16940	16940	16940	0
346	20241004	124600	498792570	16940	16940	16940	16940	51
347	20241004	124500	497928630	16950	16950	16950	16950	128
348	20241004	124400	495759030	16940	16940	16940	16940	52
349	20241004	124300	494878150	16950	16950	16950	16950	0
350	20241004	124200	494878150	16950	16940	16950	16940	100
351	20241004	124100	493183660	16980	16950	16980	16950	96
352	20241004	124000	491554300	16950	16950	16950	16950	136
353	20241004	123900	489249100	16940	16940	16940	16940	52
354	20241004	123800	488368220	16950	16970	16970	16950	363
355	20241004	123700	482212930	16950	16960	16960	16950	61
356	20241004	123600	481178880	16960	16970	16970	16950	395
357	20241004	123500	474479860	16960	16960	16960	16960	2
358	20241004	123400	474445940	16970	16970	16970	16970	78
359	20241004	123300	473122280	16970	16970	16970	16970	57
360	20241004	123200	472154990	16970	16980	16980	16970	55
361	20241004	123100	471221610	16980	16980	16980	16980	1
362	20241004	123000	471204630	16970	16970	16970	16970	51
363	20241004	122900	470339160	16970	16970	16970	16970	71
364	20241004	122800	469134290	16960	16960	16960	16960	0
365	20241004	122700	469134290	16960	16970	16970	16960	127
366	20241004	122600	466979620	16950	16950	16950	16950	0
367	20241004	122500	466979620	16950	16950	16950	16950	51
368	20241004	122400	466115170	16960	16960	16960	16960	36
369	20241004	122300	465504610	16970	16960	16970	16960	91
370	20241004	122200	463961180	16950	16970	16970	16950	369
371	20241004	122100	457703050	16970	16970	16970	16970	0
372	20241004	122000	457703050	16970	16980	16980	16970	137
373	20241004	121900	455377320	16980	16980	16980	16980	0
374	20241004	121800	455377320	16980	16980	16980	16980	31
375	20241004	121700	454850940	16980	16980	16980	16980	51
376	20241004	121600	453984960	17000	17000	17000	17000	110
377	20241004	121500	452114960	16990	16990	16990	16990	86
378	20241004	121400	450653820	16990	16980	16990	16980	82
379	20241004	121300	449261000	16990	16990	16990	16990	45
380	20241004	121200	448496450	16990	16990	16990	16990	45
381	20241004	121100	447731900	16980	16980	16980	16980	0
382	20241004	121000	447731900	16980	16990	16990	16980	62
383	20241004	120900	446679040	16980	17010	17010	16980	130
384	20241004	120800	444468130	16980	16980	16980	16980	71
385	20241004	120700	443262550	16980	16980	16980	16980	1
386	20241004	120600	443245570	16980	16980	16980	16980	0
387	20241004	120500	443245570	16980	17020	17020	16980	134
388	20241004	120400	440966930	16990	16990	16990	16990	0
389	20241004	120300	440966930	16990	16990	16990	16990	78
390	20241004	120200	439641710	16990	16990	16990	16990	0
391	20241004	120100	439641710	16990	16990	16990	16990	73
392	20241004	120000	438401440	16990	16990	16990	16990	0
393	20241004	115900	438401440	16990	16990	16990	16990	0
394	20241004	115800	438401440	16990	17030	17030	16990	127
395	20241004	115700	436240710	16990	16990	16990	16990	0
396	20241004	115600	436240710	16990	16990	16990	16990	51
397	20241004	115500	435374220	16990	16990	16990	16990	0
398	20241004	115400	435374220	16990	16990	16990	16990	28
399	20241004	115300	434898500	16990	17030	17030	16990	80
400	20241004	115200	433537900	17000	17000	17000	17000	60
401	20241004	115100	432517900	17000	17000	17000	17000	74
402	20241004	115000	431259900	17000	16990	17000	16990	7
403	20241004	114900	431140960	16990	16990	16990	16990	51
404	20241004	114800	430274470	17010	17010	17010	17010	21
405	20241004	114700	429917260	16990	16990	16990	16990	23
406	20241004	114600	429526490	16990	16990	16990	16990	30
407	20241004	114500	429016790	17030	17030	17030	17030	0
408	20241004	114400	429016790	17030	16980	17030	16980	72
409	20241004	114300	427793380	17020	17010	17020	17010	144
410	20241004	114200	425342540	16980	16980	16980	16980	0
411	20241004	114100	425342540	16980	17000	17000	16980	87
412	20241004	114000	423864580	16990	16980	16990	16980	27
413	20241004	113900	423406100	16970	16970	16970	16960	102
414	20241004	113800	421675290	16970	16970	16970	16970	100
415	20241004	113700	419978290	16970	16970	16970	16970	113
416	20241004	113600	418060680	16970	16970	16970	16970	56
417	20241004	113500	417110360	16960	16960	16960	16960	0
418	20241004	113400	417110360	16960	16960	16960	16960	51
419	20241004	113300	416245400	16960	16960	16960	16960	0
420	20241004	113200	416245400	16960	16960	16960	16960	73
421	20241004	113100	415007320	16990	16990	16990	16990	0
422	20241004	113000	415007320	16990	16990	16990	16990	13
423	20241004	112900	414786450	16990	16990	16990	16990	83
424	20241004	112800	413376280	16990	16990	16990	16990	0
425	20241004	112700	413376280	16990	16990	16990	16990	88
426	20241004	112600	411881160	16990	16990	16990	16990	0
427	20241004	112500	411881160	16990	16960	16990	16960	47
428	20241004	112400	411082750	16960	16960	16960	16960	52
429	20241004	112300	410200830	16960	16960	16960	16960	0
430	20241004	112200	410200830	16960	16960	16960	16960	51
431	20241004	112100	409335870	17010	16960	17010	16960	81
432	20241004	112000	407958460	16960	17030	17040	16960	63
433	20241004	111900	406889050	17000	17000	17000	17000	1
434	20241004	111800	406872050	17000	16970	17000	16970	110
435	20241004	111700	405005200	16970	16970	16970	16970	83
436	20241004	111600	403596690	16970	16970	16970	16970	0
437	20241004	111500	403596690	16970	16970	16980	16970	64
438	20241004	111400	402510510	16970	16970	16970	16970	49
439	20241004	111300	401678980	16960	16960	16960	16950	92
440	20241004	111200	400118690	16960	16960	16960	16960	52
441	20241004	111100	399236770	16960	16960	16960	16960	27
442	20241004	111000	398778850	16960	16950	16960	16950	52
443	20241004	110900	397897440	16950	16950	16950	16950	3
444	20241004	110800	397846590	16950	16950	16950	16950	52
445	20241004	110700	396965190	16950	16950	16950	16950	26
446	20241004	110600	396524490	16940	16940	16940	16940	39
447	20241004	110500	395863830	16930	16950	16950	16930	69
448	20241004	110400	394695470	16940	16940	16940	16940	36
449	20241004	110300	394085630	16960	17000	17000	16930	300
450	20241004	110200	389001610	16950	16990	17000	16950	67
451	20241004	110100	387865790	16940	16940	16940	16940	0
452	20241004	110000	387865790	16940	17000	17000	16940	147
453	20241004	105900	385369910	17010	16990	17010	16990	101
454	20241004	105800	383652800	16960	16960	16960	16960	100
455	20241004	105700	381956800	16990	16980	16990	16980	14
456	20241004	105600	381718970	16990	16990	16990	16990	106
457	20241004	105500	379918030	16930	16980	16980	16930	91
458	20241004	105400	378375450	16940	16930	16940	16930	64
459	20241004	105300	377291530	16920	16910	16920	16910	109
460	20241004	105200	375447790	16920	16920	16920	16920	94
461	20241004	105100	373857310	16920	16910	16920	16910	73
462	20241004	105000	372622680	16920	16920	16920	16920	0
463	20241004	104900	372622680	16920	16910	16920	16910	78
464	20241004	104800	371303160	16880	16880	16880	16880	52
465	20241004	104700	370425400	16910	16910	16910	16910	1
466	20241004	104600	370408490	16880	16910	16910	16880	493
467	20241004	104500	362085000	16920	16880	16920	16880	40
468	20241004	104400	361408620	16890	16890	16890	16890	0
469	20241004	104300	361408620	16890	16910	16910	16890	55
470	20241004	104200	360479610	16910	16900	16910	16900	33
471	20241004	104100	359921810	16890	16890	16890	16850	191
472	20241004	104000	356697860	16910	16910	16910	16910	1
473	20241004	103900	356680950	16910	16890	16910	16890	116
474	20241004	103800	354720800	16900	16900	16900	16900	109
475	20241004	103700	352878700	16900	16900	16900	16900	3
476	20241004	103600	352828000	16900	16900	16900	16900	51
477	20241004	103500	351966100	16910	16900	16910	16900	8
478	20241004	103400	351830850	16900	16890	16900	16890	114
479	20241004	103300	349904760	16890	16890	16890	16890	3
480	20241004	103200	349854090	16890	16890	16890	16890	1
481	20241004	103100	349837200	16890	16890	16890	16890	54
482	20241004	103000	348925140	16900	16900	16900	16900	73
483	20241004	102900	347691440	16890	16900	16900	16890	76
484	20241004	102800	346407600	16890	16890	16890	16890	3
485	20241004	102700	346356930	16890	16850	16890	16850	55
486	20241004	102600	345430060	16910	16910	16910	16910	0
487	20241004	102500	345430060	16910	16910	16910	16910	0
488	20241004	102400	345430060	16910	16910	16910	16890	112
489	20241004	102300	343537980	16900	16880	16900	16880	105
490	20241004	102200	341764190	16890	16840	16890	16840	54
491	20241004	102100	340854680	16890	16890	16890	16890	0
492	20241004	102000	340854680	16890	16890	16890	16890	120
493	20241004	101900	338827880	16840	16840	16840	16840	81
494	20241004	101800	337463840	16840	16840	16840	16840	31
495	20241004	101700	336941800	16840	16840	16840	16840	51
496	20241004	101600	336082960	16910	16820	16910	16820	244
497	20241004	101500	331971590	16820	16820	16820	16820	0
498	20241004	101400	331971590	16820	16910	16920	16820	764
499	20241004	101300	319101540	16920	16920	16920	16920	0
500	20241004	101200	319101540	16920	16910	16920	16910	157
501	20241004	101100	316445640	16910	16900	16910	16900	17
502	20241004	101000	316158230	16880	16880	16880	16880	52
503	20241004	100900	315280470	16880	16880	16880	16880	46
504	20241004	100800	314503990	16870	16870	16870	16870	6
505	20241004	100700	314402770	16880	16880	16880	16880	6
506	20241004	100600	314301490	16900	16900	16900	16900	1
507	20241004	100500	314284590	16910	16840	16910	16840	87
508	20241004	100400	312817890	16880	16880	16880	16880	0
509	20241004	100300	312817890	16880	16880	16880	16880	1
510	20241004	100200	312801010	16830	16830	16830	16830	52
511	20241004	100100	311925850	16880	16880	16880	16880	79
512	20241004	100000	310592330	16820	16820	16820	16820	51
513	20241004	095900	309734510	16880	16870	16880	16870	220
514	20241004	095800	306021450	16880	16820	16880	16820	152
515	20241004	095700	303458810	16850	16850	16850	16850	0
516	20241004	095600	303458810	16850	16850	16850	16850	36
517	20241004	095500	302852210	16780	16780	16780	16780	51
518	20241004	095400	301996430	16800	16770	16800	16770	841
519	20241004	095300	287882420	16770	16770	16770	16770	52
520	20241004	095200	287010380	16770	16770	16770	16770	66
521	20241004	095100	285903560	16770	16770	16770	16770	190
522	20241004	095000	282717260	16770	16760	16770	16760	163
523	20241004	094900	279984290	16760	16760	16760	16760	72
524	20241004	094800	278777570	16760	16760	16760	16760	151
525	20241004	094700	276246810	16770	16770	16770	16760	114
526	20241004	094600	274335230	16770	16760	16770	16760	183
527	20241004	094500	271266840	16770	16760	16770	16760	38
528	20241004	094400	270629640	16770	16770	16770	16770	66
529	20241004	094300	269522820	16770	16770	16770	16770	103
530	20241004	094200	267795510	16770	16770	16770	16770	0
531	20241004	094100	267795510	16770	16770	16770	16770	52
532	20241004	094000	266923470	16780	16770	16780	16770	62
533	20241004	093900	265883320	16770	16770	16770	16770	36
534	20241004	093800	265279600	16750	16760	16760	16750	161
535	20241004	093700	262581750	16760	16770	16770	16750	542
536	20241004	093600	253498320	16770	16770	16770	16760	158
537	20241004	093500	250849170	16770	16760	16780	16760	103
538	20241004	093400	249122620	16760	16750	16760	16750	90
539	20241004	093300	247615020	16750	16760	16760	16750	208
540	20241004	093200	244129510	16760	16760	16760	16760	117
541	20241004	093100	242168590	16760	16750	16760	16750	53
542	20241004	093000	241280820	16760	16760	16760	16760	70
543	20241004	092900	240107620	16760	16770	16770	16760	153
544	20241004	092800	237541870	16780	16780	16780	16780	247
545	20241004	092700	233397210	16770	16780	16780	16770	73
546	20241004	092600	232172990	16770	16770	16770	16750	1444
547	20241004	092500	207959480	16750	16760	16770	16750	1092
548	20241004	092400	189648710	16760	16760	16760	16760	9
549	20241004	092300	189497870	16740	16770	16770	16740	518
550	20241004	092200	180811550	16740	16750	16750	16740	385
551	20241004	092100	174363220	16750	16780	16780	16750	1330
552	20241004	092000	152062440	16730	16730	16730	16720	228
553	20241004	091900	148248640	16750	16750	16750	16720	387
554	20241004	091800	141767920	16750	16720	16750	16720	310
555	20241004	091700	136584390	16720	16710	16720	16710	275
556	20241004	091600	131987090	16710	16720	16720	16710	197
557	20241004	091500	128694020	16750	16750	16750	16750	4
558	20241004	091400	128627020	16750	16760	16760	16710	2133
559	20241004	091300	92909230	16760	16770	16770	16760	458
560	20241004	091200	85230330	16770	16780	16780	16770	157
561	20241004	091100	82596600	16790	16790	16790	16790	85
562	20241004	091000	81169450	16790	16790	16790	16790	28
563	20241004	090900	80699330	16780	16840	16840	16780	472
564	20241004	090800	72762350	16840	16850	16850	16840	158
565	20241004	090700	70101040	16840	16840	16840	16810	309
566	20241004	090600	64901350	16800	16810	16840	16790	110
567	20241004	090500	63053000	16800	16780	16800	16780	92
568	20241004	090400	61508120	16770	16820	16870	16770	319
569	20241004	090300	56151350	16910	16810	16920	16750	434
570	20241004	090200	48850660	16860	16940	16950	16810	1251
571	20241004	090100	27695470	16940	16940	16940	16910	308
572	20241004	090000	22483800	16920	17150	17150	16920	1320