KissMeData/389500/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	213100	289729710	16780	16780	16780	16780	131
3	20241010	213000	289729710	16780	16780	16780	16780	0
4	20241010	212900	289729710	16780	16780	16780	16780	0
5	20241010	212800	289729710	16780	16780	16780	16780	0
6	20241010	212700	289729710	16780	16780	16780	16780	0
7	20241010	212600	289729710	16780	16780	16780	16780	0
8	20241010	212500	289729710	16780	16780	16780	16780	0
9	20241010	212400	289729710	16780	16780	16780	16780	0
10	20241010	212300	289729710	16780	16780	16780	16780	0
11	20241010	212200	289729710	16780	16780	16780	16780	0
12	20241010	212100	289729710	16780	16780	16780	16780	0
13	20241010	212000	289729710	16780	16780	16780	16780	0
14	20241010	211900	289729710	16780	16780	16780	16780	0
15	20241010	211800	289729710	16780	16780	16780	16780	0
16	20241010	211700	289729710	16780	16780	16780	16780	0
17	20241010	211600	289729710	16780	16780	16780	16780	0
18	20241010	211500	289729710	16780	16780	16780	16780	0
19	20241010	211400	289729710	16780	16780	16780	16780	0
20	20241010	211300	289729710	16780	16780	16780	16780	0
21	20241010	211200	289729710	16780	16780	16780	16780	0
22	20241010	211100	289729710	16780	16780	16780	16780	0
23	20241010	211000	289729710	16780	16780	16780	16780	0
24	20241010	210900	289729710	16780	16780	16780	16780	0
25	20241010	210800	289729710	16780	16780	16780	16780	0
26	20241010	210700	289729710	16780	16780	16780	16780	0
27	20241010	210600	289729710	16780	16780	16780	16780	0
28	20241010	210500	289729710	16780	16780	16780	16780	0
29	20241010	210400	289729710	16780	16780	16780	16780	0
30	20241010	210300	289729710	16780	16780	16780	16780	0
31	20241010	210200	289729710	16780	16780	16780	16780	0
32	20241010	210100	289729710	16780	16780	16780	16780	131
33	20241010	210000	289729710	16780	16780	16780	16780	0
34	20241010	205900	289729710	16780	16780	16780	16780	0
35	20241010	205800	289729710	16780	16780	16780	16780	0
36	20241010	205700	289729710	16780	16780	16780	16780	0
37	20241010	205600	289729710	16780	16780	16780	16780	0
38	20241010	205500	289729710	16780	16780	16780	16780	0
39	20241010	205400	289729710	16780	16780	16780	16780	0
40	20241010	205300	289729710	16780	16780	16780	16780	0
41	20241010	205200	289729710	16780	16780	16780	16780	0
42	20241010	205100	289729710	16780	16780	16780	16780	0
43	20241010	205000	289729710	16780	16780	16780	16780	0
44	20241010	204900	289729710	16780	16780	16780	16780	0
45	20241010	204800	289729710	16780	16780	16780	16780	0
46	20241010	204700	289729710	16780	16780	16780	16780	0
47	20241010	204600	289729710	16780	16780	16780	16780	0
48	20241010	204500	289729710	16780	16780	16780	16780	0
49	20241010	204400	289729710	16780	16780	16780	16780	0
50	20241010	204300	289729710	16780	16780	16780	16780	0
51	20241010	204200	289729710	16780	16780	16780	16780	0
52	20241010	204100	289729710	16780	16780	16780	16780	0
53	20241010	204000	289729710	16780	16780	16780	16780	0
54	20241010	203900	289729710	16780	16780	16780	16780	0
55	20241010	203800	289729710	16780	16780	16780	16780	0
56	20241010	203700	289729710	16780	16780	16780	16780	0
57	20241010	203600	289729710	16780	16780	16780	16780	0
58	20241010	203500	289729710	16780	16780	16780	16780	0
59	20241010	203400	289729710	16780	16780	16780	16780	0
60	20241010	203300	289729710	16780	16780	16780	16780	0
61	20241010	203200	289729710	16780	16780	16780	16780	0
62	20241010	203100	289729710	16780	16780	16780	16780	131
63	20241010	203000	289729710	16780	16780	16780	16780	0
64	20241010	202900	289729710	16780	16780	16780	16780	0
65	20241010	202800	289729710	16780	16780	16780	16780	0
66	20241010	202700	289729710	16780	16780	16780	16780	0
67	20241010	202600	289729710	16780	16780	16780	16780	0
68	20241010	202500	289729710	16780	16780	16780	16780	0
69	20241010	202400	289729710	16780	16780	16780	16780	0
70	20241010	202300	289729710	16780	16780	16780	16780	0
71	20241010	202200	289729710	16780	16780	16780	16780	0
72	20241010	202100	289729710	16780	16780	16780	16780	0
73	20241010	202000	289729710	16780	16780	16780	16780	0
74	20241010	201900	289729710	16780	16780	16780	16780	0
75	20241010	201800	289729710	16780	16780	16780	16780	0
76	20241010	201700	289729710	16780	16780	16780	16780	0
77	20241010	201600	289729710	16780	16780	16780	16780	0
78	20241010	201500	289729710	16780	16780	16780	16780	0
79	20241010	201400	289729710	16780	16780	16780	16780	0
80	20241010	201300	289729710	16780	16780	16780	16780	0
81	20241010	201200	289729710	16780	16780	16780	16780	0
82	20241010	201100	289729710	16780	16780	16780	16780	0
83	20241010	201000	289729710	16780	16780	16780	16780	0
84	20241010	200900	289729710	16780	16780	16780	16780	0
85	20241010	200800	289729710	16780	16780	16780	16780	0
86	20241010	200700	289729710	16780	16780	16780	16780	0
87	20241010	200600	289729710	16780	16780	16780	16780	0
88	20241010	200500	289729710	16780	16780	16780	16780	0
89	20241010	200400	289729710	16780	16780	16780	16780	0
90	20241010	200300	289729710	16780	16780	16780	16780	0
91	20241010	200200	289729710	16780	16780	16780	16780	0
92	20241010	200100	289729710	16780	16780	16780	16780	131
93	20241010	200000	289729710	16780	16780	16780	16780	0
94	20241010	195900	289729710	16780	16780	16780	16780	0
95	20241010	195800	289729710	16780	16780	16780	16780	0
96	20241010	195700	289729710	16780	16780	16780	16780	0
97	20241010	195600	289729710	16780	16780	16780	16780	0
98	20241010	195500	289729710	16780	16780	16780	16780	0
99	20241010	195400	289729710	16780	16780	16780	16780	0
100	20241010	195300	289729710	16780	16780	16780	16780	0
101	20241010	195200	289729710	16780	16780	16780	16780	0
102	20241010	195100	289729710	16780	16780	16780	16780	0
103	20241010	195000	289729710	16780	16780	16780	16780	0
104	20241010	194900	289729710	16780	16780	16780	16780	0
105	20241010	194800	289729710	16780	16780	16780	16780	0
106	20241010	194700	289729710	16780	16780	16780	16780	0
107	20241010	194600	289729710	16780	16780	16780	16780	0
108	20241010	194500	289729710	16780	16780	16780	16780	0
109	20241010	194400	289729710	16780	16780	16780	16780	0
110	20241010	194300	289729710	16780	16780	16780	16780	0
111	20241010	194200	289729710	16780	16780	16780	16780	0
112	20241010	194100	289729710	16780	16780	16780	16780	0
113	20241010	194000	289729710	16780	16780	16780	16780	0
114	20241010	193900	289729710	16780	16780	16780	16780	0
115	20241010	193800	289729710	16780	16780	16780	16780	0
116	20241010	193700	289729710	16780	16780	16780	16780	0
117	20241010	193600	289729710	16780	16780	16780	16780	0
118	20241010	193500	289729710	16780	16780	16780	16780	0
119	20241010	193400	289729710	16780	16780	16780	16780	0
120	20241010	193300	289729710	16780	16780	16780	16780	0
121	20241010	193200	289729710	16780	16780	16780	16780	0
122	20241010	193100	289729710	16780	16780	16780	16780	131
123	20241010	193000	289729710	16780	16780	16780	16780	0
124	20241010	192900	289729710	16780	16780	16780	16780	0
125	20241010	192800	289729710	16780	16780	16780	16780	0
126	20241010	192700	289729710	16780	16780	16780	16780	0
127	20241010	192600	289729710	16780	16780	16780	16780	0
128	20241010	192500	289729710	16780	16780	16780	16780	0
129	20241010	192400	289729710	16780	16780	16780	16780	0
130	20241010	192300	289729710	16780	16780	16780	16780	0
131	20241010	192200	289729710	16780	16780	16780	16780	0
132	20241010	192100	289729710	16780	16780	16780	16780	0
133	20241010	192000	289729710	16780	16780	16780	16780	0
134	20241010	191900	289729710	16780	16780	16780	16780	0
135	20241010	191800	289729710	16780	16780	16780	16780	0
136	20241010	191700	289729710	16780	16780	16780	16780	0
137	20241010	191600	289729710	16780	16780	16780	16780	0
138	20241010	191500	289729710	16780	16780	16780	16780	0
139	20241010	191400	289729710	16780	16780	16780	16780	0
140	20241010	191300	289729710	16780	16780	16780	16780	0
141	20241010	191200	289729710	16780	16780	16780	16780	0
142	20241010	191100	289729710	16780	16780	16780	16780	0
143	20241010	191000	289729710	16780	16780	16780	16780	0
144	20241010	190900	289729710	16780	16780	16780	16780	0
145	20241010	190800	289729710	16780	16780	16780	16780	0
146	20241010	190700	289729710	16780	16780	16780	16780	0
147	20241010	190600	289729710	16780	16780	16780	16780	0
148	20241010	190500	289729710	16780	16780	16780	16780	0
149	20241010	190400	289729710	16780	16780	16780	16780	0
150	20241010	190300	289729710	16780	16780	16780	16780	0
151	20241010	190200	289729710	16780	16780	16780	16780	0
152	20241010	190100	289729710	16780	16780	16780	16780	131
153	20241010	190000	289729710	16780	16780	16780	16780	0
154	20241010	185900	289729710	16780	16780	16780	16780	0
155	20241010	185800	289729710	16780	16780	16780	16780	0
156	20241010	185700	289729710	16780	16780	16780	16780	0
157	20241010	185600	289729710	16780	16780	16780	16780	0
158	20241010	185500	289729710	16780	16780	16780	16780	0
159	20241010	185400	289729710	16780	16780	16780	16780	0
160	20241010	185300	289729710	16780	16780	16780	16780	0
161	20241010	185200	289729710	16780	16780	16780	16780	0
162	20241010	185100	289729710	16780	16780	16780	16780	0
163	20241010	185000	289729710	16780	16780	16780	16780	0
164	20241010	184900	289729710	16780	16780	16780	16780	0
165	20241010	184800	289729710	16780	16780	16780	16780	0
166	20241010	184700	289729710	16780	16780	16780	16780	0
167	20241010	184600	289729710	16780	16780	16780	16780	0
168	20241010	184500	289729710	16780	16780	16780	16780	0
169	20241010	184400	289729710	16780	16780	16780	16780	0
170	20241010	184300	289729710	16780	16780	16780	16780	0
171	20241010	184200	289729710	16780	16780	16780	16780	0
172	20241010	184100	289729710	16780	16780	16780	16780	0
173	20241010	184000	289729710	16780	16780	16780	16780	0
174	20241010	183900	289729710	16780	16780	16780	16780	0
175	20241010	183800	289729710	16780	16780	16780	16780	0
176	20241010	183700	289729710	16780	16780	16780	16780	0
177	20241010	183600	289729710	16780	16780	16780	16780	0
178	20241010	183500	289729710	16780	16780	16780	16780	0
179	20241010	183400	289729710	16780	16780	16780	16780	0
180	20241010	183300	289729710	16780	16780	16780	16780	0
181	20241010	183200	289729710	16780	16780	16780	16780	0
182	20241010	183100	289729710	16780	16780	16780	16780	131
183	20241010	183000	289729710	16780	16780	16780	16780	0
184	20241010	182900	289729710	16780	16780	16780	16780	0
185	20241010	182800	289729710	16780	16780	16780	16780	0
186	20241010	182700	289729710	16780	16780	16780	16780	0
187	20241010	182600	289729710	16780	16780	16780	16780	0
188	20241010	182500	289729710	16780	16780	16780	16780	0
189	20241010	182400	289729710	16780	16780	16780	16780	0
190	20241010	182300	289729710	16780	16780	16780	16780	0
191	20241010	182200	289729710	16780	16780	16780	16780	0
192	20241010	182100	289729710	16780	16780	16780	16780	0
193	20241010	182000	289729710	16780	16780	16780	16780	0
194	20241010	181900	289729710	16780	16780	16780	16780	0
195	20241010	181800	289729710	16780	16780	16780	16780	0
196	20241010	181700	289729710	16780	16780	16780	16780	0
197	20241010	181600	289729710	16780	16780	16780	16780	0
198	20241010	181500	289729710	16780	16780	16780	16780	0
199	20241010	181400	289729710	16780	16780	16780	16780	0
200	20241010	181300	289729710	16780	16780	16780	16780	0
201	20241010	181200	289729710	16780	16780	16780	16780	0
202	20241010	181100	289729710	16780	16780	16780	16780	0
203	20241010	181000	289729710	16780	16780	16780	16780	0
204	20241010	180900	289729710	16780	16780	16780	16780	0
205	20241010	180800	289729710	16780	16780	16780	16780	0
206	20241010	180700	289729710	16780	16780	16780	16780	0
207	20241010	180600	289729710	16780	16780	16780	16780	0
208	20241010	180500	289729710	16780	16780	16780	16780	0
209	20241010	180400	289729710	16780	16780	16780	16780	0
210	20241010	180300	289729710	16780	16780	16780	16780	0
211	20241010	180200	289729710	16780	16780	16780	16780	0
212	20241010	180100	289729710	16780	16780	16780	16780	131
213	20241010	180000	289729710	16780	16780	16780	16780	0
214	20241010	175900	289729710	16780	16780	16780	16780	0
215	20241010	175800	289729710	16780	16780	16780	16780	0
216	20241010	175700	289729710	16780	16780	16780	16780	0
217	20241010	175600	289729710	16780	16780	16780	16780	0
218	20241010	175500	289729710	16780	16780	16780	16780	0
219	20241010	175400	289729710	16780	16780	16780	16780	0
220	20241010	175300	289729710	16780	16780	16780	16780	0
221	20241010	175200	289729710	16780	16780	16780	16780	0
222	20241010	175100	289729710	16780	16780	16780	16780	0
223	20241010	175000	289729710	16780	16780	16780	16780	0
224	20241010	174900	289729710	16780	16780	16780	16780	0
225	20241010	174800	289729710	16780	16780	16780	16780	0
226	20241010	174700	289729710	16780	16780	16780	16780	0
227	20241010	174600	289729710	16780	16780	16780	16780	0
228	20241010	174500	289729710	16780	16780	16780	16780	0
229	20241010	174400	289729710	16780	16780	16780	16780	0
230	20241010	174300	289729710	16780	16780	16780	16780	0
231	20241010	174200	289729710	16780	16780	16780	16780	0
232	20241010	174100	289729710	16780	16780	16780	16780	0
233	20241010	174000	289729710	16780	16780	16780	16780	0
234	20241010	173900	289729710	16780	16780	16780	16780	0
235	20241010	173800	289729710	16780	16780	16780	16780	0
236	20241010	173700	289729710	16780	16780	16780	16780	0
237	20241010	173600	289729710	16780	16780	16780	16780	0
238	20241010	173500	289729710	16780	16780	16780	16780	0
239	20241010	173400	289729710	16780	16780	16780	16780	0
240	20241010	173300	289729710	16780	16780	16780	16780	0
241	20241010	173200	289729710	16780	16780	16780	16780	0
242	20241010	173100	289729710	16780	16780	16780	16780	131
243	20241010	173000	289729710	16780	16780	16780	16780	0
244	20241010	172900	289729710	16780	16780	16780	16780	0
245	20241010	172800	289729710	16780	16780	16780	16780	0
246	20241010	172700	289729710	16780	16780	16780	16780	0
247	20241010	172600	289729710	16780	16780	16780	16780	0
248	20241010	172500	289729710	16780	16780	16780	16780	0
249	20241010	172400	289729710	16780	16780	16780	16780	0
250	20241010	172300	289729710	16780	16780	16780	16780	0
251	20241010	172200	289729710	16780	16780	16780	16780	0
252	20241010	172100	289729710	16780	16780	16780	16780	0
253	20241010	172000	289729710	16780	16780	16780	16780	0
254	20241010	171900	289729710	16780	16780	16780	16780	0
255	20241010	171800	289729710	16780	16780	16780	16780	0
256	20241010	171700	289729710	16780	16780	16780	16780	0
257	20241010	171600	289729710	16780	16780	16780	16780	0
258	20241010	171500	289729710	16780	16780	16780	16780	0
259	20241010	171400	289729710	16780	16780	16780	16780	0
260	20241010	171300	289729710	16780	16780	16780	16780	0
261	20241010	171200	289729710	16780	16780	16780	16780	0
262	20241010	171100	289729710	16780	16780	16780	16780	0
263	20241010	171000	289729710	16780	16780	16780	16780	0
264	20241010	170900	289729710	16780	16780	16780	16780	0
265	20241010	170800	289729710	16780	16780	16780	16780	0
266	20241010	170700	289729710	16780	16780	16780	16780	0
267	20241010	170600	289729710	16780	16780	16780	16780	0
268	20241010	170500	289729710	16780	16780	16780	16780	0
269	20241010	170400	289729710	16780	16780	16780	16780	0
270	20241010	170300	289729710	16780	16780	16780	16780	0
271	20241010	170200	289729710	16780	16780	16780	16780	0
272	20241010	170100	289729710	16780	16780	16780	16780	131
273	20241010	170000	289729710	16780	16780	16780	16780	0
274	20241010	165900	289729710	16780	16780	16780	16780	0
275	20241010	165800	289729710	16780	16780	16780	16780	0
276	20241010	165700	289729710	16780	16780	16780	16780	0
277	20241010	165600	289729710	16780	16780	16780	16780	0
278	20241010	165500	289729710	16780	16780	16780	16780	0
279	20241010	165400	289729710	16780	16780	16780	16780	0
280	20241010	165300	289729710	16780	16780	16780	16780	0
281	20241010	165200	289729710	16780	16780	16780	16780	0
282	20241010	165100	289729710	16780	16780	16780	16780	0
283	20241010	165000	289729710	16780	16780	16780	16780	0
284	20241010	164900	289729710	16780	16780	16780	16780	0
285	20241010	164800	289729710	16780	16780	16780	16780	0
286	20241010	164700	289729710	16780	16780	16780	16780	0
287	20241010	164600	289729710	16780	16780	16780	16780	0
288	20241010	164500	289729710	16780	16780	16780	16780	0
289	20241010	164400	289729710	16780	16780	16780	16780	0
290	20241010	164300	289729710	16780	16780	16780	16780	0
291	20241010	164200	289729710	16780	16780	16780	16780	0
292	20241010	164100	289729710	16780	16780	16780	16780	0
293	20241010	164000	289729710	16780	16780	16780	16780	0
294	20241010	163900	289729710	16780	16780	16780	16780	0
295	20241010	163800	289729710	16780	16780	16780	16780	0
296	20241010	163700	289729710	16780	16780	16780	16780	0
297	20241010	163600	289729710	16780	16780	16780	16780	0
298	20241010	163500	289729710	16780	16780	16780	16780	0
299	20241010	163400	289729710	16780	16780	16780	16780	0
300	20241010	163300	289729710	16780	16780	16780	16780	0
301	20241010	163200	289729710	16780	16780	16780	16780	0
302	20241010	163100	289729710	16780	16780	16780	16780	131
303	20241010	163000	289729710	16780	16780	16780	16780	0
304	20241010	162900	289729710	16780	16780	16780	16780	0
305	20241010	162800	289729710	16780	16780	16780	16780	0
306	20241010	162700	289729710	16780	16780	16780	16780	0
307	20241010	162600	289729710	16780	16780	16780	16780	0
308	20241010	162500	289729710	16780	16780	16780	16780	0
309	20241010	162400	289729710	16780	16780	16780	16780	0
310	20241010	162300	289729710	16780	16780	16780	16780	0
311	20241010	162200	289729710	16780	16780	16780	16780	0
312	20241010	162100	289729710	16780	16780	16780	16780	0
313	20241010	162000	289729710	16780	16780	16780	16780	0
314	20241010	161900	289729710	16780	16780	16780	16780	0
315	20241010	161800	289729710	16780	16780	16780	16780	0
316	20241010	161700	289729710	16780	16780	16780	16780	0
317	20241010	161600	289729710	16780	16780	16780	16780	0
318	20241010	161500	289729710	16780	16780	16780	16780	0
319	20241010	161400	289729710	16780	16780	16780	16780	0
320	20241010	161300	289729710	16780	16780	16780	16780	0
321	20241010	161200	289729710	16780	16780	16780	16780	0
322	20241010	161100	289729710	16780	16780	16780	16780	0
323	20241010	161000	289729710	16780	16780	16780	16780	0
324	20241010	160900	289729710	16780	16780	16780	16780	0
325	20241010	160800	289729710	16780	16780	16780	16780	0
326	20241010	160700	289729710	16780	16780	16780	16780	0
327	20241010	160600	289729710	16780	16780	16780	16780	0
328	20241010	160500	289729710	16780	16780	16780	16780	0
329	20241010	160400	289729710	16780	16780	16780	16780	0
330	20241010	160300	289729710	16780	16780	16780	16780	0
331	20241010	160200	289729710	16780	16780	16780	16780	0
332	20241010	160100	289729710	16780	16780	16780	16780	131
333	20241010	160000	289729710	16780	16780	16780	16780	0
334	20241010	155900	289729710	16780	16780	16780	16780	0
335	20241010	155800	289729710	16780	16780	16780	16780	0
336	20241010	155700	289729710	16780	16780	16780	16780	0
337	20241010	155600	289729710	16780	16780	16780	16780	0
338	20241010	155500	289729710	16780	16780	16780	16780	0
339	20241010	155400	289729710	16780	16780	16780	16780	0
340	20241010	155300	289729710	16780	16780	16780	16780	0
341	20241010	155200	289729710	16780	16780	16780	16780	0
342	20241010	155100	289729710	16780	16780	16780	16780	0
343	20241010	155000	289729710	16780	16780	16780	16780	0
344	20241010	154900	289729710	16780	16780	16780	16780	0
345	20241010	154800	289729710	16780	16780	16780	16780	0
346	20241010	154700	289729710	16780	16780	16780	16780	0
347	20241010	154600	289729710	16780	16780	16780	16780	0
348	20241010	154500	289729710	16780	16780	16780	16780	0
349	20241010	154400	289729710	16780	16780	16780	16780	0
350	20241010	154300	289729710	16780	16780	16780	16780	0
351	20241010	154200	289729710	16780	16780	16780	16780	0
352	20241010	154100	289729710	16780	16780	16780	16780	0
353	20241010	154000	289729710	16780	16780	16780	16780	0
354	20241010	153900	289729710	16780	16780	16780	16780	0
355	20241010	153800	289729710	16780	16780	16780	16780	0
356	20241010	153700	289729710	16780	16780	16780	16780	0
357	20241010	153600	289729710	16780	16780	16780	16780	0
358	20241010	153500	289729710	16780	16780	16780	16780	0
359	20241010	153400	289729710	16780	16780	16780	16780	0
360	20241010	153300	289729710	16780	16780	16780	16780	0
361	20241010	153200	289729710	16780	16780	16780	16780	0
362	20241010	153100	289729710	16780	16780	16780	16780	131
363	20241010	153000	289729710	16780	16780	16780	16780	131
364	20241010	152900	287531530	16730	16730	16730	16730	0
365	20241010	152800	287531530	16730	16730	16730	16730	0
366	20241010	152700	287531530	16730	16730	16730	16730	0
367	20241010	152600	287531530	16730	16730	16730	16730	0
368	20241010	152500	287531530	16730	16730	16730	16730	0
369	20241010	152400	287531530	16730	16730	16730	16730	0
370	20241010	152300	287531530	16730	16730	16730	16730	0
371	20241010	152200	287531530	16730	16730	16730	16730	0
372	20241010	152100	287531530	16730	16730	16730	16730	0
373	20241010	152000	287531530	16730	16730	16730	16730	0
374	20241010	151900	287531530	16730	16630	16730	16630	13
375	20241010	151800	287315140	16730	16640	16730	16630	154
376	20241010	151700	284752800	16640	16640	16640	16640	1
377	20241010	151600	284736160	16640	16640	16640	16640	80
378	20241010	151500	283404960	16630	16630	16630	16630	0
379	20241010	151400	283404960	16630	16630	16630	16630	82
380	20241010	151300	282041300	16640	16640	16640	16640	1
381	20241010	151200	282024660	16620	16620	16620	16620	2
382	20241010	151100	281991420	16620	16640	16640	16620	361
383	20241010	151000	275989900	16640	16640	16640	16640	0
384	20241010	150900	275989900	16640	16640	16640	16640	0
385	20241010	150800	275989900	16640	16640	16640	16640	1
386	20241010	150700	275973260	16630	16630	16630	16630	0
387	20241010	150600	275973260	16630	16630	16630	16620	106
388	20241010	150500	274211370	16630	16660	16660	16630	15
389	20241010	150400	273961860	16670	16680	16680	16670	70
390	20241010	150300	272794640	16690	16690	16690	16690	0
391	20241010	150200	272794640	16690	16700	16730	16690	55
392	20241010	150100	271876630	16720	16720	16720	16720	0
393	20241010	150000	271876630	16720	16720	16720	16720	0
394	20241010	145900	271876630	16720	16730	16730	16720	495
395	20241010	145800	263600220	16730	16730	16730	16730	1
396	20241010	145700	263583490	16720	16720	16720	16720	0
397	20241010	145600	263583490	16720	16720	16720	16720	0
398	20241010	145500	263583490	16720	16720	16720	16720	0
399	20241010	145400	263583490	16720	16720	16720	16720	86
400	20241010	145300	262145570	16720	16720	16720	16720	10
401	20241010	145200	261978370	16680	16680	16680	16680	0
402	20241010	145100	261978370	16680	16680	16680	16680	0
403	20241010	145000	261978370	16680	16680	16680	16680	0
404	20241010	144900	261978370	16680	16690	16690	16680	72
405	20241010	144800	260777140	16690	16690	16690	16690	0
406	20241010	144700	260777140	16690	16690	16690	16690	0
407	20241010	144600	260777140	16690	16690	16730	16690	45
408	20241010	144500	260025890	16690	16700	16700	16690	35
409	20241010	144400	259441720	16700	16700	16700	16700	119
410	20241010	144300	257454420	16710	16710	16710	16710	9
411	20241010	144200	257304030	16710	16710	16710	16710	10
412	20241010	144100	257136930	16710	16710	16710	16710	0
413	20241010	144000	257136930	16710	16730	16730	16710	125
414	20241010	143900	255046980	16730	16840	16840	16730	6
415	20241010	143800	254946490	16730	16800	16830	16720	181
416	20241010	143700	251918260	16720	16750	16750	16720	72
417	20241010	143600	250713760	16750	16720	16750	16710	451
418	20241010	143500	243164660	16690	16690	16690	16680	237
419	20241010	143400	239209480	16680	16670	16680	16670	293
420	20241010	143300	234322800	16660	16660	16660	16660	121
421	20241010	143200	232306940	16660	16660	16660	16660	120
422	20241010	143100	230307740	16660	16660	16660	16660	15
423	20241010	143000	230057840	16630	16630	16630	16630	2
424	20241010	142900	230024580	16680	16680	16680	16680	0
425	20241010	142800	230024580	16680	16680	16680	16680	0
426	20241010	142700	230024580	16680	16680	16680	16680	0
427	20241010	142600	230024580	16680	16680	16680	16680	0
428	20241010	142500	230024580	16680	16630	16680	16630	152
429	20241010	142400	227496670	16680	16680	16680	16680	0
430	20241010	142300	227496670	16680	16680	16680	16680	0
431	20241010	142200	227496670	16680	16680	16680	16680	5
432	20241010	142100	227413270	16680	16680	16680	16680	2
433	20241010	142000	227379910	16630	16630	16630	16630	14
434	20241010	141900	227147090	16680	16680	16680	16680	15
435	20241010	141800	226896890	16670	16680	16680	16670	101
436	20241010	141700	225212310	16680	16680	16680	16680	0
437	20241010	141600	225212310	16680	16680	16680	16680	40
438	20241010	141500	224545110	16630	16670	16670	16630	435
439	20241010	141400	217300560	16680	16680	16680	16680	0
440	20241010	141300	217300560	16680	16680	16680	16680	0
441	20241010	141200	217300560	16680	16680	16680	16680	0
442	20241010	141100	217300560	16680	16680	16680	16680	1
443	20241010	141000	217283880	16680	16680	16680	16680	0
444	20241010	140900	217283880	16680	16680	16680	16680	10
445	20241010	140800	217117080	16680	16680	16680	16680	10
446	20241010	140700	216950280	16680	16680	16680	16680	0
447	20241010	140600	216950280	16680	16680	16680	16680	0
448	20241010	140500	216950280	16680	16680	16680	16680	0
449	20241010	140400	216950280	16680	16680	16680	16680	4
450	20241010	140300	216883560	16680	16680	16680	16680	0
451	20241010	140200	216883560	16680	16650	16680	16620	813
452	20241010	140100	203351150	16650	16680	16680	16650	51
453	20241010	140000	202501880	16680	16680	16680	16680	0
454	20241010	135900	202501880	16680	16660	16680	16660	38
455	20241010	135800	201868640	16660	16660	16660	16660	1
456	20241010	135700	201851980	16650	16650	16650	16650	32
457	20241010	135600	201319180	16690	16690	16690	16690	0
458	20241010	135500	201319180	16690	16690	16690	16690	3
459	20241010	135400	201269110	16690	16690	16690	16690	0
460	20241010	135300	201269110	16690	16690	16690	16690	1
461	20241010	135200	201252420	16690	16680	16690	16680	50
462	20241010	135100	200418110	16690	16690	16690	16690	1
463	20241010	135000	200401420	16690	16690	16690	16690	17
464	20241010	134900	200117690	16630	16630	16630	16630	3
465	20241010	134800	200067800	16630	16630	16630	16630	0
466	20241010	134700	200067800	16630	16630	16630	16630	2
467	20241010	134600	200034540	16630	16630	16630	16630	0
468	20241010	134500	200034540	16630	16630	16630	16630	0
469	20241010	134400	200034540	16630	16630	16630	16630	0
470	20241010	134300	200034540	16630	16630	16630	16630	40
471	20241010	134200	199369340	16680	16680	16680	16680	0
472	20241010	134100	199369340	16680	16670	16680	16670	52
473	20241010	134000	198502260	16630	16630	16630	16630	25
474	20241010	133900	198086510	16640	16640	16640	16640	13
475	20241010	133800	197870190	16640	16640	16640	16640	0
476	20241010	133700	197870190	16640	16640	16640	16640	0
477	20241010	133600	197870190	16640	16640	16640	16640	69
478	20241010	133500	196722030	16640	16640	16640	16640	1
479	20241010	133400	196705390	16640	16640	16640	16640	1
480	20241010	133300	196688750	16690	16660	16690	16660	6
481	20241010	133200	196588760	16660	16660	16660	16660	71
482	20241010	133100	195405900	16670	16660	16670	16630	351
483	20241010	133000	189558620	16660	16660	16660	16660	0
484	20241010	132900	189558620	16660	16660	16660	16660	0
485	20241010	132800	189558620	16660	16660	16660	16660	0
486	20241010	132700	189558620	16660	16660	16660	16660	5
487	20241010	132600	189475320	16660	16660	16680	16660	181
488	20241010	132500	186459660	16660	16660	16660	16660	0
489	20241010	132400	186459660	16660	16660	16660	16660	2
490	20241010	132300	186426340	16680	16680	16680	16680	0
491	20241010	132200	186426340	16680	16660	16680	16660	110
492	20241010	132100	184593710	16640	16640	16640	16640	10
493	20241010	132000	184427310	16640	16640	16640	16640	0
494	20241010	131900	184427310	16640	16640	16640	16640	10
495	20241010	131800	184260910	16630	16630	16630	16630	0
496	20241010	131700	184260910	16630	16630	16630	16630	0
497	20241010	131600	184260910	16630	16630	16630	16630	0
498	20241010	131500	184260910	16630	16630	16630	16630	0
499	20241010	131400	184260910	16630	16630	16630	16630	0
500	20241010	131300	184260910	16630	16700	16700	16630	230
501	20241010	131200	180422080	16710	16710	16710	16710	0
502	20241010	131100	180422080	16710	16710	16710	16710	0
503	20241010	131000	180422080	16710	16710	16710	16710	1
504	20241010	130900	180405370	16700	16700	16700	16700	1
505	20241010	130800	180388670	16700	16700	16700	16700	0
506	20241010	130700	180388670	16700	16650	16700	16650	50
507	20241010	130600	179553720	16620	16620	16620	16620	43
508	20241010	130500	178839060	16620	16620	16620	16620	3
509	20241010	130400	178789200	16620	16620	16620	16620	5
510	20241010	130300	178706100	16620	16620	16620	16620	0
511	20241010	130200	178706100	16620	16620	16620	16620	20
512	20241010	130100	178373700	16620	16620	16620	16620	38
513	20241010	130000	177742140	16620	16620	16620	16620	0
514	20241010	125900	177742140	16620	16620	16620	16620	20
515	20241010	125800	177409740	16620	16620	16620	16620	0
516	20241010	125700	177409740	16620	16620	16620	16620	0
517	20241010	125600	177409740	16620	16620	16620	16620	0
518	20241010	125500	177409740	16620	16620	16620	16620	0
519	20241010	125400	177409740	16620	16620	16620	16620	0
520	20241010	125300	177409740	16620	16620	16620	16620	0
521	20241010	125200	177409740	16620	16620	16620	16620	0
522	20241010	125100	177409740	16620	16620	16620	16620	0
523	20241010	125000	177409740	16620	16620	16620	16620	0
524	20241010	124900	177409740	16620	16620	16620	16620	10
525	20241010	124800	177243540	16620	16620	16620	16620	43
526	20241010	124700	176528880	16620	16620	16620	16620	5
527	20241010	124600	176445780	16610	16610	16610	16610	0
528	20241010	124500	176445780	16610	16610	16610	16610	0
529	20241010	124400	176445780	16610	16610	16610	16610	0
530	20241010	124300	176445780	16610	16670	16670	16610	150
531	20241010	124200	173950830	16610	16610	16610	16610	0
532	20241010	124100	173950830	16610	16610	16610	16610	0
533	20241010	124000	173950830	16610	16610	16610	16610	0
534	20241010	123900	173950830	16610	16610	16610	16610	0
535	20241010	123800	173950830	16610	16610	16610	16610	1
536	20241010	123700	173934220	16610	16610	16610	16610	0
537	20241010	123600	173934220	16610	16610	16610	16610	17
538	20241010	123500	173651850	16620	16610	16620	16610	30
539	20241010	123400	173153270	16600	16600	16600	16600	0
540	20241010	123300	173153270	16600	16600	16600	16600	0
541	20241010	123200	173153270	16600	16600	16600	16600	0
542	20241010	123100	173153270	16600	16610	16610	16570	5
543	20241010	123000	173070290	16610	16610	16610	16610	2
544	20241010	122900	173037070	16610	16610	16610	16610	1
545	20241010	122800	173020460	16600	16600	16600	16580	644
546	20241010	122700	162334090	16600	16600	16600	16600	94
547	20241010	122600	160773690	16610	16610	16610	16610	17
548	20241010	122500	160491320	16610	16620	16620	16600	578
549	20241010	122400	150890390	16620	16670	16670	16620	332
550	20241010	122300	145365490	16670	16670	16670	16670	0
551	20241010	122200	145365490	16670	16670	16670	16670	0
552	20241010	122100	145365490	16670	16670	16670	16670	0
553	20241010	122000	145365490	16670	16670	16670	16670	0
554	20241010	121900	145365490	16670	16670	16670	16670	2
555	20241010	121800	145332150	16700	16670	16700	16670	2
556	20241010	121700	145298780	16710	16710	16710	16710	6
557	20241010	121600	145198520	16710	16710	16710	16710	1
558	20241010	121500	145181810	16720	16720	16720	16720	5
559	20241010	121400	145098210	16640	16640	16640	16640	0
560	20241010	121300	145098210	16640	16660	16660	16640	225
561	20241010	121200	141352240	16700	16700	16700	16700	0
562	20241010	121100	141352240	16700	16700	16700	16700	30
563	20241010	121000	140851240	16730	16730	16730	16730	0
564	20241010	120900	140851240	16730	16730	16730	16730	6
565	20241010	120800	140750860	16740	16740	16740	16740	0
566	20241010	120700	140750860	16740	16740	16740	16740	40
567	20241010	120600	140081260	16740	16740	16740	16740	0
568	20241010	120500	140081260	16740	16740	16740	16740	4
569	20241010	120400	140014300	16740	16740	16740	16740	0
570	20241010	120300	140014300	16740	16740	16740	16740	0
571	20241010	120200	140014300	16740	16740	16740	16740	0
572	20241010	120100	140014300	16740	16740	16740	16740	7
573	20241010	120000	139897120	16740	16740	16740	16740	5
574	20241010	115900	139813420	16750	16740	16750	16740	106
575	20241010	115800	138038850	16740	16740	16740	16740	100
576	20241010	115700	136364850	16660	16660	16660	16660	20
577	20241010	115600	136031650	16720	16720	16720	16720	1
578	20241010	115500	136014930	16730	16730	16730	16730	0
579	20241010	115400	136014930	16730	16730	16730	16730	5
580	20241010	115300	135931280	16730	16730	16730	16730	1
581	20241010	115200	135914550	16730	16730	16730	16730	0
582	20241010	115100	135914550	16730	16730	16730	16730	20
583	20241010	115000	135579950	16730	16730	16730	16730	0
584	20241010	114900	135579950	16730	16730	16730	16730	11
585	20241010	114800	135395920	16730	16730	16730	16730	0
586	20241010	114700	135395920	16730	16730	16730	16730	0
587	20241010	114600	135395920	16730	16730	16730	16730	0
588	20241010	114500	135395920	16730	16730	16730	16730	10
589	20241010	114400	135228620	16730	16730	16730	16730	11
590	20241010	114300	135044590	16730	16730	16730	16730	0
591	20241010	114200	135044590	16730	16730	16730	16730	10
592	20241010	114100	134877290	16730	16730	16730	16730	3
593	20241010	114000	134827100	16740	16740	16740	16740	0
594	20241010	113900	134827100	16740	16740	16740	16740	1
595	20241010	113800	134810360	16740	16740	16740	16740	0
596	20241010	113700	134810360	16740	16740	16740	16740	0
597	20241010	113600	134810360	16740	16740	16740	16740	10
598	20241010	113500	134642960	16740	16740	16740	16740	0
599	20241010	113400	134642960	16740	16740	16740	16740	0
600	20241010	113300	134642960	16740	16740	16740	16740	0
601	20241010	113200	134642960	16740	16730	16740	16730	40
602	20241010	113100	133973370	16660	16660	16660	16660	0
603	20241010	113000	133973370	16660	16660	16660	16660	0
604	20241010	112900	133973370	16660	16660	16660	16660	0
605	20241010	112800	133973370	16660	16660	16660	16660	0
606	20241010	112700	133973370	16660	16660	16660	16640	81
607	20241010	112600	132624490	16650	16650	16650	16650	0
608	20241010	112500	132624490	16650	16650	16650	16650	0
609	20241010	112400	132624490	16650	16650	16650	16650	2
610	20241010	112300	132591190	16640	16640	16640	16640	0
611	20241010	112200	132591190	16640	16640	16640	16640	0
612	20241010	112100	132591190	16640	16640	16640	16640	20
613	20241010	112000	132258390	16640	16640	16640	16640	12
614	20241010	111900	132058710	16730	16730	16730	16730	3
615	20241010	111800	132008520	16730	16730	16730	16730	1
616	20241010	111700	131991790	16640	16640	16640	16640	0
617	20241010	111600	131991790	16640	16640	16640	16640	0
618	20241010	111500	131991790	16640	16660	16660	16640	90
619	20241010	111400	130493140	16640	16640	16640	16640	0
620	20241010	111300	130493140	16640	16640	16640	16640	0
621	20241010	111200	130493140	16640	16670	16670	16640	200
622	20241010	111100	127162750	16670	16670	16670	16670	0
623	20241010	111000	127162750	16670	16670	16670	16670	3
624	20241010	110900	127112740	16670	16670	16670	16670	29
625	20241010	110800	126629310	16660	16660	16660	16660	0
626	20241010	110700	126629310	16660	16660	16660	16660	0
627	20241010	110600	126629310	16660	16660	16660	16660	0
628	20241010	110500	126629310	16660	16660	16660	16660	0
629	20241010	110400	126629310	16660	16660	16660	16660	0
630	20241010	110300	126629310	16660	16660	16660	16660	0
631	20241010	110200	126629310	16660	16660	16660	16660	16
632	20241010	110100	126362750	16660	16660	16660	16660	0
633	20241010	110000	126362750	16660	16660	16660	16660	0
634	20241010	105900	126362750	16660	16660	16660	16660	17
635	20241010	105800	126079530	16640	16640	16640	16640	0
636	20241010	105700	126079530	16640	16650	16650	16640	50
637	20241010	105600	125247070	16660	16660	16660	16660	9
638	20241010	105500	125097130	16660	16660	16660	16660	40
639	20241010	105400	124430730	16660	16690	16740	16660	57
640	20241010	105300	123479530	16690	16690	16690	16690	1
641	20241010	105200	123462840	16700	16700	16700	16700	59
642	20241010	105100	122477540	16750	16750	16750	16750	0
643	20241010	105000	122477540	16750	16750	16750	16750	0
644	20241010	104900	122477540	16750	16750	16750	16750	0
645	20241010	104800	122477540	16750	16670	16750	16670	123
646	20241010	104700	120427050	16670	16670	16670	16670	0
647	20241010	104600	120427050	16670	16670	16670	16670	3
648	20241010	104500	120377040	16670	16670	16670	16670	1
649	20241010	104400	120360370	16670	16780	16780	16670	33
650	20241010	104300	119810060	16790	16790	16790	16790	0
651	20241010	104200	119810060	16790	16790	16790	16790	1
652	20241010	104100	119793270	16830	16830	16830	16830	0
653	20241010	104000	119793270	16830	16830	16830	16830	0
654	20241010	103900	119793270	16830	16830	16830	16830	9
655	20241010	103800	119641800	16830	16830	16830	16830	42
656	20241010	103700	118934940	16830	16830	16830	16830	2
657	20241010	103600	118901280	16830	16830	16830	16830	50
658	20241010	103500	118059780	16830	16830	16830	16830	2
659	20241010	103400	118026120	16850	16850	16850	16850	51
660	20241010	103300	117166770	16860	16700	16870	16700	17
661	20241010	103200	116881760	16660	16660	16660	16660	0
662	20241010	103100	116881760	16660	16660	16660	16660	28
663	20241010	103000	116415280	16660	16660	16660	16660	93
664	20241010	102900	114865900	16660	16650	16660	16650	103
665	20241010	102800	113149940	16650	16650	16650	16650	1
666	20241010	102700	113133290	16660	16660	16660	16660	0
667	20241010	102600	113133290	16660	16660	16660	16660	0
668	20241010	102500	113133290	16660	16660	16660	16660	24
669	20241010	102400	112733450	16660	16590	16660	16590	106
670	20241010	102300	110974490	16590	16590	16590	16590	10
671	20241010	102200	110808590	16590	16590	16590	16590	0
672	20241010	102100	110808590	16590	16580	16590	16570	211
673	20241010	102000	107308630	16590	16650	16650	16590	1021
674	20241010	101900	90331830	16650	16650	16670	16650	77
675	20241010	101800	89049480	16660	16660	16660	16660	140
676	20241010	101700	86717080	16670	16670	16670	16670	0
677	20241010	101600	86717080	16670	16670	16670	16670	1
678	20241010	101500	86700410	16660	16660	16660	16660	0
679	20241010	101400	86700410	16660	16660	16660	16660	37
680	20241010	101300	86083990	16660	16670	16670	16660	45
681	20241010	101200	85334180	16660	16660	16660	16660	10
682	20241010	101100	85167580	16720	16720	16720	16720	0
683	20241010	101000	85167580	16720	16660	16720	16650	56
684	20241010	100900	84234320	16660	16660	16660	16660	0
685	20241010	100800	84234320	16660	16660	16660	16660	10
686	20241010	100700	84067720	16650	16650	16650	16650	0
687	20241010	100600	84067720	16650	16680	16680	16650	25
688	20241010	100500	83650780	16650	16650	16650	16650	0
689	20241010	100400	83650780	16650	16670	16670	16650	286
690	20241010	100300	78884670	16660	16690	16690	16660	28
691	20241010	100200	78417530	16650	16650	16650	16650	10
692	20241010	100100	78251030	16660	16720	16720	16660	258
693	20241010	100000	73947410	16720	16720	16720	16720	40
694	20241010	095900	73278610	16710	16710	16730	16710	179
695	20241010	095800	70284800	16710	16710	16710	16710	0
696	20241010	095700	70284800	16710	16710	16710	16710	3
697	20241010	095600	70234670	16670	16660	16690	16650	40
698	20241010	095500	69568400	16660	16670	16670	16660	38
699	20241010	095400	68935220	16660	16660	16660	16660	0
700	20241010	095300	68935220	16660	16670	16670	16660	14
701	20241010	095200	68701910	16670	16690	16690	16670	22
702	20241010	095100	68334780	16700	16730	16730	16700	30
703	20241010	095000	67833510	16730	16730	16730	16730	56
704	20241010	094900	66896630	16730	16750	16750	16730	59
705	20241010	094800	65909080	16750	16780	16780	16750	599
706	20241010	094700	55874890	16790	16790	16790	16790	26
707	20241010	094600	55438350	16790	16790	16790	16790	16
708	20241010	094500	55169710	16790	16850	16870	16780	254
709	20241010	094400	50900420	16830	16870	16870	16830	85
710	20241010	094300	49468560	16850	16850	16850	16850	5
711	20241010	094200	49384310	16870	16850	16870	16850	28
712	20241010	094100	48912470	16850	16850	16850	16850	26
713	20241010	094000	48474370	16850	16890	16890	16850	23
714	20241010	093900	48086520	16900	16870	16900	16870	41
715	20241010	093800	47394300	16870	16880	16880	16870	39
716	20241010	093700	46736330	16880	16890	16890	16880	41
717	20241010	093600	46043950	16890	16890	16890	16890	63
718	20241010	093500	44979880	16890	16940	16940	16890	200
719	20241010	093400	41599390	16940	16940	16940	16930	92
720	20241010	093300	40041500	16930	16930	16930	16930	1
721	20241010	093200	40024570	16950	16950	16950	16950	38
722	20241010	093100	39380470	16950	17050	17050	16950	662
723	20241010	093000	28128400	17060	17060	17060	17060	0
724	20241010	092900	28128400	17060	17060	17060	17060	5
725	20241010	092800	28043100	17060	17060	17060	17060	0
726	20241010	092700	28043100	17060	17060	17060	17060	0
727	20241010	092600	28043100	17060	17060	17060	17060	1
728	20241010	092500	28026040	17020	17030	17030	17020	54
729	20241010	092400	27106860	17020	17020	17020	17020	0
730	20241010	092300	27106860	17020	17060	17060	17020	371
731	20241010	092200	20782120	17050	17050	17050	17050	0
732	20241010	092100	20782120	17050	17050	17050	17050	0
733	20241010	092000	20782120	17050	17050	17050	17050	0
734	20241010	091900	20782120	17050	17050	17050	17050	40
735	20241010	091800	20100120	17050	17050	17050	17050	21
736	20241010	091700	19742070	17060	17160	17160	17060	463
737	20241010	091600	11821080	17160	17160	17160	17160	0
738	20241010	091500	11821080	17160	17160	17160	17160	0
739	20241010	091400	11821080	17160	17160	17160	17160	3
740	20241010	091300	11769600	17160	17160	17160	17150	51
741	20241010	091200	10894930	17260	17160	17260	17130	97
742	20241010	091100	9231270	17270	17270	17270	17270	0
743	20241010	091000	9231270	17270	17270	17270	17270	0
744	20241010	090900	9231270	17270	17260	17270	17260	29
745	20241010	090800	8730690	17270	17130	17270	17130	2
746	20241010	090700	8696290	17130	17130	17130	17130	0
747	20241010	090600	8696290	17130	17130	17130	17050	217
748	20241010	090500	4990020	17130	17100	17130	17100	11
749	20241010	090400	4801620	17050	17100	17100	17050	60
750	20241010	090300	3778450	17160	17160	17160	17160	23
751	20241010	090200	3383770	17160	17160	17160	17160	0
752	20241010	090100	3383770	17160	17160	17160	17160	76
753	20241010	090000	2079610	17160	17030	17160	17030	122