KissMeData/389500/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	213300	271331720	16720	16720	16720	16720	512
3	20241011	213200	271331720	16720	16720	16720	16720	0
4	20241011	213100	271331720	16720	16720	16720	16720	0
5	20241011	213000	271331720	16720	16720	16720	16720	0
6	20241011	212900	271331720	16720	16720	16720	16720	0
7	20241011	212800	271331720	16720	16720	16720	16720	0
8	20241011	212700	271331720	16720	16720	16720	16720	0
9	20241011	212600	271331720	16720	16720	16720	16720	0
10	20241011	212500	271331720	16720	16720	16720	16720	0
11	20241011	212400	271331720	16720	16720	16720	16720	0
12	20241011	212300	271331720	16720	16720	16720	16720	0
13	20241011	212200	271331720	16720	16720	16720	16720	0
14	20241011	212100	271331720	16720	16720	16720	16720	0
15	20241011	212000	271331720	16720	16720	16720	16720	0
16	20241011	211900	271331720	16720	16720	16720	16720	0
17	20241011	211800	271331720	16720	16720	16720	16720	0
18	20241011	211700	271331720	16720	16720	16720	16720	0
19	20241011	211600	271331720	16720	16720	16720	16720	0
20	20241011	211500	271331720	16720	16720	16720	16720	0
21	20241011	211400	271331720	16720	16720	16720	16720	0
22	20241011	211300	271331720	16720	16720	16720	16720	0
23	20241011	211200	271331720	16720	16720	16720	16720	0
24	20241011	211100	271331720	16720	16720	16720	16720	0
25	20241011	211000	271331720	16720	16720	16720	16720	0
26	20241011	210900	271331720	16720	16720	16720	16720	0
27	20241011	210800	271331720	16720	16720	16720	16720	0
28	20241011	210700	271331720	16720	16720	16720	16720	0
29	20241011	210600	271331720	16720	16720	16720	16720	0
30	20241011	210500	271331720	16720	16720	16720	16720	0
31	20241011	210400	271331720	16720	16720	16720	16720	0
32	20241011	210300	271331720	16720	16720	16720	16720	512
33	20241011	210200	271331720	16720	16720	16720	16720	0
34	20241011	210100	271331720	16720	16720	16720	16720	0
35	20241011	210000	271331720	16720	16720	16720	16720	0
36	20241011	205900	271331720	16720	16720	16720	16720	0
37	20241011	205800	271331720	16720	16720	16720	16720	0
38	20241011	205700	271331720	16720	16720	16720	16720	0
39	20241011	205600	271331720	16720	16720	16720	16720	0
40	20241011	205500	271331720	16720	16720	16720	16720	0
41	20241011	205400	271331720	16720	16720	16720	16720	0
42	20241011	205300	271331720	16720	16720	16720	16720	0
43	20241011	205200	271331720	16720	16720	16720	16720	0
44	20241011	205100	271331720	16720	16720	16720	16720	0
45	20241011	205000	271331720	16720	16720	16720	16720	0
46	20241011	204900	271331720	16720	16720	16720	16720	0
47	20241011	204800	271331720	16720	16720	16720	16720	0
48	20241011	204700	271331720	16720	16720	16720	16720	0
49	20241011	204600	271331720	16720	16720	16720	16720	0
50	20241011	204500	271331720	16720	16720	16720	16720	0
51	20241011	204400	271331720	16720	16720	16720	16720	0
52	20241011	204300	271331720	16720	16720	16720	16720	0
53	20241011	204200	271331720	16720	16720	16720	16720	0
54	20241011	204100	271331720	16720	16720	16720	16720	0
55	20241011	204000	271331720	16720	16720	16720	16720	0
56	20241011	203900	271331720	16720	16720	16720	16720	0
57	20241011	203800	271331720	16720	16720	16720	16720	0
58	20241011	203700	271331720	16720	16720	16720	16720	0
59	20241011	203600	271331720	16720	16720	16720	16720	0
60	20241011	203500	271331720	16720	16720	16720	16720	0
61	20241011	203400	271331720	16720	16720	16720	16720	0
62	20241011	203300	271331720	16720	16720	16720	16720	512
63	20241011	203200	271331720	16720	16720	16720	16720	0
64	20241011	203100	271331720	16720	16720	16720	16720	0
65	20241011	203000	271331720	16720	16720	16720	16720	0
66	20241011	202900	271331720	16720	16720	16720	16720	0
67	20241011	202800	271331720	16720	16720	16720	16720	0
68	20241011	202700	271331720	16720	16720	16720	16720	0
69	20241011	202600	271331720	16720	16720	16720	16720	0
70	20241011	202500	271331720	16720	16720	16720	16720	0
71	20241011	202400	271331720	16720	16720	16720	16720	0
72	20241011	202300	271331720	16720	16720	16720	16720	0
73	20241011	202200	271331720	16720	16720	16720	16720	0
74	20241011	202100	271331720	16720	16720	16720	16720	0
75	20241011	202000	271331720	16720	16720	16720	16720	0
76	20241011	201900	271331720	16720	16720	16720	16720	0
77	20241011	201800	271331720	16720	16720	16720	16720	0
78	20241011	201700	271331720	16720	16720	16720	16720	0
79	20241011	201600	271331720	16720	16720	16720	16720	0
80	20241011	201500	271331720	16720	16720	16720	16720	0
81	20241011	201400	271331720	16720	16720	16720	16720	0
82	20241011	201300	271331720	16720	16720	16720	16720	0
83	20241011	201200	271331720	16720	16720	16720	16720	0
84	20241011	201100	271331720	16720	16720	16720	16720	0
85	20241011	201000	271331720	16720	16720	16720	16720	0
86	20241011	200900	271331720	16720	16720	16720	16720	0
87	20241011	200800	271331720	16720	16720	16720	16720	0
88	20241011	200700	271331720	16720	16720	16720	16720	0
89	20241011	200600	271331720	16720	16720	16720	16720	0
90	20241011	200500	271331720	16720	16720	16720	16720	0
91	20241011	200400	271331720	16720	16720	16720	16720	0
92	20241011	200300	271331720	16720	16720	16720	16720	512
93	20241011	200200	271331720	16720	16720	16720	16720	0
94	20241011	200100	271331720	16720	16720	16720	16720	0
95	20241011	200000	271331720	16720	16720	16720	16720	0
96	20241011	195900	271331720	16720	16720	16720	16720	0
97	20241011	195800	271331720	16720	16720	16720	16720	0
98	20241011	195700	271331720	16720	16720	16720	16720	0
99	20241011	195600	271331720	16720	16720	16720	16720	0
100	20241011	195500	271331720	16720	16720	16720	16720	0
101	20241011	195400	271331720	16720	16720	16720	16720	0
102	20241011	195300	271331720	16720	16720	16720	16720	0
103	20241011	195200	271331720	16720	16720	16720	16720	0
104	20241011	195100	271331720	16720	16720	16720	16720	0
105	20241011	195000	271331720	16720	16720	16720	16720	0
106	20241011	194900	271331720	16720	16720	16720	16720	0
107	20241011	194800	271331720	16720	16720	16720	16720	0
108	20241011	194700	271331720	16720	16720	16720	16720	0
109	20241011	194600	271331720	16720	16720	16720	16720	0
110	20241011	194500	271331720	16720	16720	16720	16720	0
111	20241011	194400	271331720	16720	16720	16720	16720	0
112	20241011	194300	271331720	16720	16720	16720	16720	0
113	20241011	194200	271331720	16720	16720	16720	16720	0
114	20241011	194100	271331720	16720	16720	16720	16720	0
115	20241011	194000	271331720	16720	16720	16720	16720	0
116	20241011	193900	271331720	16720	16720	16720	16720	0
117	20241011	193800	271331720	16720	16720	16720	16720	0
118	20241011	193700	271331720	16720	16720	16720	16720	0
119	20241011	193600	271331720	16720	16720	16720	16720	0
120	20241011	193500	271331720	16720	16720	16720	16720	0
121	20241011	193400	271331720	16720	16720	16720	16720	0
122	20241011	193300	271331720	16720	16720	16720	16720	512
123	20241011	193200	271331720	16720	16720	16720	16720	0
124	20241011	193100	271331720	16720	16720	16720	16720	0
125	20241011	193000	271331720	16720	16720	16720	16720	0
126	20241011	192900	271331720	16720	16720	16720	16720	0
127	20241011	192800	271331720	16720	16720	16720	16720	0
128	20241011	192700	271331720	16720	16720	16720	16720	0
129	20241011	192600	271331720	16720	16720	16720	16720	0
130	20241011	192500	271331720	16720	16720	16720	16720	0
131	20241011	192400	271331720	16720	16720	16720	16720	0
132	20241011	192300	271331720	16720	16720	16720	16720	0
133	20241011	192200	271331720	16720	16720	16720	16720	0
134	20241011	192100	271331720	16720	16720	16720	16720	0
135	20241011	192000	271331720	16720	16720	16720	16720	0
136	20241011	191900	271331720	16720	16720	16720	16720	0
137	20241011	191800	271331720	16720	16720	16720	16720	0
138	20241011	191700	271331720	16720	16720	16720	16720	0
139	20241011	191600	271331720	16720	16720	16720	16720	0
140	20241011	191500	271331720	16720	16720	16720	16720	0
141	20241011	191400	271331720	16720	16720	16720	16720	0
142	20241011	191300	271331720	16720	16720	16720	16720	0
143	20241011	191200	271331720	16720	16720	16720	16720	0
144	20241011	191100	271331720	16720	16720	16720	16720	0
145	20241011	191000	271331720	16720	16720	16720	16720	0
146	20241011	190900	271331720	16720	16720	16720	16720	0
147	20241011	190800	271331720	16720	16720	16720	16720	0
148	20241011	190700	271331720	16720	16720	16720	16720	0
149	20241011	190600	271331720	16720	16720	16720	16720	0
150	20241011	190500	271331720	16720	16720	16720	16720	0
151	20241011	190400	271331720	16720	16720	16720	16720	0
152	20241011	190300	271331720	16720	16720	16720	16720	512
153	20241011	190200	271331720	16720	16720	16720	16720	0
154	20241011	190100	271331720	16720	16720	16720	16720	0
155	20241011	190000	271331720	16720	16720	16720	16720	0
156	20241011	185900	271331720	16720	16720	16720	16720	0
157	20241011	185800	271331720	16720	16720	16720	16720	0
158	20241011	185700	271331720	16720	16720	16720	16720	0
159	20241011	185600	271331720	16720	16720	16720	16720	0
160	20241011	185500	271331720	16720	16720	16720	16720	0
161	20241011	185400	271331720	16720	16720	16720	16720	0
162	20241011	185300	271331720	16720	16720	16720	16720	0
163	20241011	185200	271331720	16720	16720	16720	16720	0
164	20241011	185100	271331720	16720	16720	16720	16720	0
165	20241011	185000	271331720	16720	16720	16720	16720	0
166	20241011	184900	271331720	16720	16720	16720	16720	0
167	20241011	184800	271331720	16720	16720	16720	16720	0
168	20241011	184700	271331720	16720	16720	16720	16720	0
169	20241011	184600	271331720	16720	16720	16720	16720	0
170	20241011	184500	271331720	16720	16720	16720	16720	0
171	20241011	184400	271331720	16720	16720	16720	16720	0
172	20241011	184300	271331720	16720	16720	16720	16720	0
173	20241011	184200	271331720	16720	16720	16720	16720	0
174	20241011	184100	271331720	16720	16720	16720	16720	0
175	20241011	184000	271331720	16720	16720	16720	16720	0
176	20241011	183900	271331720	16720	16720	16720	16720	0
177	20241011	183800	271331720	16720	16720	16720	16720	0
178	20241011	183700	271331720	16720	16720	16720	16720	0
179	20241011	183600	271331720	16720	16720	16720	16720	0
180	20241011	183500	271331720	16720	16720	16720	16720	0
181	20241011	183400	271331720	16720	16720	16720	16720	0
182	20241011	183300	271331720	16720	16720	16720	16720	512
183	20241011	183200	271331720	16720	16720	16720	16720	0
184	20241011	183100	271331720	16720	16720	16720	16720	0
185	20241011	183000	271331720	16720	16720	16720	16720	0
186	20241011	182900	271331720	16720	16720	16720	16720	0
187	20241011	182800	271331720	16720	16720	16720	16720	0
188	20241011	182700	271331720	16720	16720	16720	16720	0
189	20241011	182600	271331720	16720	16720	16720	16720	0
190	20241011	182500	271331720	16720	16720	16720	16720	0
191	20241011	182400	271331720	16720	16720	16720	16720	0
192	20241011	182300	271331720	16720	16720	16720	16720	0
193	20241011	182200	271331720	16720	16720	16720	16720	0
194	20241011	182100	271331720	16720	16720	16720	16720	0
195	20241011	182000	271331720	16720	16720	16720	16720	0
196	20241011	181900	271331720	16720	16720	16720	16720	0
197	20241011	181800	271331720	16720	16720	16720	16720	0
198	20241011	181700	271331720	16720	16720	16720	16720	0
199	20241011	181600	271331720	16720	16720	16720	16720	0
200	20241011	181500	271331720	16720	16720	16720	16720	0
201	20241011	181400	271331720	16720	16720	16720	16720	0
202	20241011	181300	271331720	16720	16720	16720	16720	0
203	20241011	181200	271331720	16720	16720	16720	16720	0
204	20241011	181100	271331720	16720	16720	16720	16720	0
205	20241011	181000	271331720	16720	16720	16720	16720	0
206	20241011	180900	271331720	16720	16720	16720	16720	0
207	20241011	180800	271331720	16720	16720	16720	16720	0
208	20241011	180700	271331720	16720	16720	16720	16720	0
209	20241011	180600	271331720	16720	16720	16720	16720	0
210	20241011	180500	271331720	16720	16720	16720	16720	0
211	20241011	180400	271331720	16720	16720	16720	16720	0
212	20241011	180300	271331720	16720	16720	16720	16720	512
213	20241011	180200	271331720	16720	16720	16720	16720	0
214	20241011	180100	271331720	16720	16720	16720	16720	0
215	20241011	180000	271331720	16720	16720	16720	16720	0
216	20241011	175900	271331720	16720	16720	16720	16720	0
217	20241011	175800	271331720	16720	16720	16720	16720	0
218	20241011	175700	271331720	16720	16720	16720	16720	0
219	20241011	175600	271331720	16720	16720	16720	16720	0
220	20241011	175500	271331720	16720	16720	16720	16720	0
221	20241011	175400	271331720	16720	16720	16720	16720	0
222	20241011	175300	271331720	16720	16720	16720	16720	0
223	20241011	175200	271331720	16720	16720	16720	16720	0
224	20241011	175100	271331720	16720	16720	16720	16720	0
225	20241011	175000	271331720	16720	16720	16720	16720	0
226	20241011	174900	271331720	16720	16720	16720	16720	0
227	20241011	174800	271331720	16720	16720	16720	16720	0
228	20241011	174700	271331720	16720	16720	16720	16720	0
229	20241011	174600	271331720	16720	16720	16720	16720	0
230	20241011	174500	271331720	16720	16720	16720	16720	0
231	20241011	174400	271331720	16720	16720	16720	16720	0
232	20241011	174300	271331720	16720	16720	16720	16720	0
233	20241011	174200	271331720	16720	16720	16720	16720	0
234	20241011	174100	271331720	16720	16720	16720	16720	0
235	20241011	174000	271331720	16720	16720	16720	16720	0
236	20241011	173900	271331720	16720	16720	16720	16720	0
237	20241011	173800	271331720	16720	16720	16720	16720	0
238	20241011	173700	271331720	16720	16720	16720	16720	0
239	20241011	173600	271331720	16720	16720	16720	16720	0
240	20241011	173500	271331720	16720	16720	16720	16720	0
241	20241011	173400	271331720	16720	16720	16720	16720	0
242	20241011	173300	271331720	16720	16720	16720	16720	512
243	20241011	173200	271331720	16720	16720	16720	16720	0
244	20241011	173100	271331720	16720	16720	16720	16720	0
245	20241011	173000	271331720	16720	16720	16720	16720	0
246	20241011	172900	271331720	16720	16720	16720	16720	0
247	20241011	172800	271331720	16720	16720	16720	16720	0
248	20241011	172700	271331720	16720	16720	16720	16720	0
249	20241011	172600	271331720	16720	16720	16720	16720	0
250	20241011	172500	271331720	16720	16720	16720	16720	0
251	20241011	172400	271331720	16720	16720	16720	16720	0
252	20241011	172300	271331720	16720	16720	16720	16720	0
253	20241011	172200	271331720	16720	16720	16720	16720	0
254	20241011	172100	271331720	16720	16720	16720	16720	0
255	20241011	172000	271331720	16720	16720	16720	16720	0
256	20241011	171900	271331720	16720	16720	16720	16720	0
257	20241011	171800	271331720	16720	16720	16720	16720	0
258	20241011	171700	271331720	16720	16720	16720	16720	0
259	20241011	171600	271331720	16720	16720	16720	16720	0
260	20241011	171500	271331720	16720	16720	16720	16720	0
261	20241011	171400	271331720	16720	16720	16720	16720	0
262	20241011	171300	271331720	16720	16720	16720	16720	0
263	20241011	171200	271331720	16720	16720	16720	16720	0
264	20241011	171100	271331720	16720	16720	16720	16720	0
265	20241011	171000	271331720	16720	16720	16720	16720	0
266	20241011	170900	271331720	16720	16720	16720	16720	0
267	20241011	170800	271331720	16720	16720	16720	16720	0
268	20241011	170700	271331720	16720	16720	16720	16720	0
269	20241011	170600	271331720	16720	16720	16720	16720	0
270	20241011	170500	271331720	16720	16720	16720	16720	0
271	20241011	170400	271331720	16720	16720	16720	16720	0
272	20241011	170300	271331720	16720	16720	16720	16720	512
273	20241011	170200	271331720	16720	16720	16720	16720	0
274	20241011	170100	271331720	16720	16720	16720	16720	0
275	20241011	170000	271331720	16720	16720	16720	16720	0
276	20241011	165900	271331720	16720	16720	16720	16720	0
277	20241011	165800	271331720	16720	16720	16720	16720	0
278	20241011	165700	271331720	16720	16720	16720	16720	0
279	20241011	165600	271331720	16720	16720	16720	16720	0
280	20241011	165500	271331720	16720	16720	16720	16720	0
281	20241011	165400	271331720	16720	16720	16720	16720	0
282	20241011	165300	271331720	16720	16720	16720	16720	0
283	20241011	165200	271331720	16720	16720	16720	16720	0
284	20241011	165100	271331720	16720	16720	16720	16720	0
285	20241011	165000	271331720	16720	16720	16720	16720	0
286	20241011	164900	271331720	16720	16720	16720	16720	0
287	20241011	164800	271331720	16720	16720	16720	16720	0
288	20241011	164700	271331720	16720	16720	16720	16720	0
289	20241011	164600	271331720	16720	16720	16720	16720	0
290	20241011	164500	271331720	16720	16720	16720	16720	0
291	20241011	164400	271331720	16720	16720	16720	16720	0
292	20241011	164300	271331720	16720	16720	16720	16720	0
293	20241011	164200	271331720	16720	16720	16720	16720	0
294	20241011	164100	271331720	16720	16720	16720	16720	0
295	20241011	164000	271331720	16720	16720	16720	16720	0
296	20241011	163900	271331720	16720	16720	16720	16720	0
297	20241011	163800	271331720	16720	16720	16720	16720	0
298	20241011	163700	271331720	16720	16720	16720	16720	0
299	20241011	163600	271331720	16720	16720	16720	16720	0
300	20241011	163500	271331720	16720	16720	16720	16720	0
301	20241011	163400	271331720	16720	16720	16720	16720	0
302	20241011	163300	271331720	16720	16720	16720	16720	512
303	20241011	163200	271331720	16720	16720	16720	16720	0
304	20241011	163100	271331720	16720	16720	16720	16720	0
305	20241011	163000	271331720	16720	16720	16720	16720	0
306	20241011	162900	271331720	16720	16720	16720	16720	0
307	20241011	162800	271331720	16720	16720	16720	16720	0
308	20241011	162700	271331720	16720	16720	16720	16720	0
309	20241011	162600	271331720	16720	16720	16720	16720	0
310	20241011	162500	271331720	16720	16720	16720	16720	0
311	20241011	162400	271331720	16720	16720	16720	16720	0
312	20241011	162300	271331720	16720	16720	16720	16720	0
313	20241011	162200	271331720	16720	16720	16720	16720	0
314	20241011	162100	271331720	16720	16720	16720	16720	0
315	20241011	162000	271331720	16720	16720	16720	16720	0
316	20241011	161900	271331720	16720	16720	16720	16720	0
317	20241011	161800	271331720	16720	16720	16720	16720	0
318	20241011	161700	271331720	16720	16720	16720	16720	0
319	20241011	161600	271331720	16720	16720	16720	16720	0
320	20241011	161500	271331720	16720	16720	16720	16720	0
321	20241011	161400	271331720	16720	16720	16720	16720	0
322	20241011	161300	271331720	16720	16720	16720	16720	0
323	20241011	161200	271331720	16720	16720	16720	16720	0
324	20241011	161100	271331720	16720	16720	16720	16720	0
325	20241011	161000	271331720	16720	16720	16720	16720	0
326	20241011	160900	271331720	16720	16720	16720	16720	0
327	20241011	160800	271331720	16720	16720	16720	16720	0
328	20241011	160700	271331720	16720	16720	16720	16720	0
329	20241011	160600	271331720	16720	16720	16720	16720	0
330	20241011	160500	271331720	16720	16720	16720	16720	0
331	20241011	160400	271331720	16720	16720	16720	16720	0
332	20241011	160300	271331720	16720	16720	16720	16720	512
333	20241011	160200	271331720	16720	16720	16720	16720	0
334	20241011	160100	271331720	16720	16720	16720	16720	0
335	20241011	160000	271331720	16720	16720	16720	16720	0
336	20241011	155900	271331720	16720	16720	16720	16720	0
337	20241011	155800	271331720	16720	16720	16720	16720	0
338	20241011	155700	271331720	16720	16720	16720	16720	0
339	20241011	155600	271331720	16720	16720	16720	16720	0
340	20241011	155500	271331720	16720	16720	16720	16720	0
341	20241011	155400	271331720	16720	16720	16720	16720	0
342	20241011	155300	271331720	16720	16720	16720	16720	0
343	20241011	155200	271331720	16720	16720	16720	16720	0
344	20241011	155100	271331720	16720	16720	16720	16720	0
345	20241011	155000	271331720	16720	16720	16720	16720	0
346	20241011	154900	271331720	16720	16720	16720	16720	0
347	20241011	154800	271331720	16720	16720	16720	16720	0
348	20241011	154700	271331720	16720	16720	16720	16720	0
349	20241011	154600	271331720	16720	16720	16720	16720	0
350	20241011	154500	271331720	16720	16720	16720	16720	0
351	20241011	154400	271331720	16720	16720	16720	16720	0
352	20241011	154300	271331720	16720	16720	16720	16720	0
353	20241011	154200	271331720	16720	16720	16720	16720	0
354	20241011	154100	271331720	16720	16720	16720	16720	0
355	20241011	154000	271331720	16720	16720	16720	16720	0
356	20241011	153900	271331720	16720	16720	16720	16720	0
357	20241011	153800	271331720	16720	16720	16720	16720	0
358	20241011	153700	271331720	16720	16720	16720	16720	0
359	20241011	153600	271331720	16720	16720	16720	16720	0
360	20241011	153500	271331720	16720	16720	16720	16720	0
361	20241011	153400	271331720	16720	16720	16720	16720	0
362	20241011	153300	271331720	16720	16720	16720	16720	512
363	20241011	153200	271331720	16720	16720	16720	16720	0
364	20241011	153100	271331720	16720	16720	16720	16720	0
365	20241011	153000	271331720	16720	16720	16720	16720	512
366	20241011	152900	262771080	16790	16790	16790	16790	0
367	20241011	152800	262771080	16790	16790	16790	16790	0
368	20241011	152700	262771080	16790	16790	16790	16790	0
369	20241011	152600	262771080	16790	16790	16790	16790	0
370	20241011	152500	262771080	16790	16790	16790	16790	0
371	20241011	152400	262771080	16790	16790	16790	16790	0
372	20241011	152300	262771080	16790	16790	16790	16790	0
373	20241011	152200	262771080	16790	16790	16790	16790	0
374	20241011	152100	262771080	16790	16790	16790	16790	0
375	20241011	152000	262771080	16790	16790	16790	16790	0
376	20241011	151900	262771080	16790	16790	16790	16790	1
377	20241011	151800	262754290	16730	16730	16730	16730	101
378	20241011	151700	261064560	16790	16780	16790	16780	106
379	20241011	151600	259285550	16790	16730	16790	16730	221
380	20241011	151500	255577660	16730	16730	16730	16730	0
381	20241011	151400	255577660	16730	16730	16730	16730	200
382	20241011	151300	252231660	16750	16780	16780	16750	106
383	20241011	151200	250456010	16790	16790	16790	16790	0
384	20241011	151100	250456010	16790	16790	16790	16790	0
385	20241011	151000	250456010	16790	16790	16790	16790	1
386	20241011	150900	250439220	16730	16730	16730	16730	0
387	20241011	150800	250439220	16730	16750	16750	16730	72
388	20241011	150700	249233760	16750	16750	16750	16750	131
389	20241011	150600	247039510	16790	16790	16790	16790	0
390	20241011	150500	247039510	16790	16790	16790	16790	1
391	20241011	150400	247022720	16790	16790	16790	16790	5
392	20241011	150300	246938770	16790	16790	16790	16790	10
393	20241011	150200	246770870	16790	16790	16790	16790	0
394	20241011	150100	246770870	16790	16790	16790	16790	0
395	20241011	150000	246770870	16790	16790	16790	16790	1
396	20241011	145900	246754080	16750	16750	16750	16750	0
397	20241011	145800	246754080	16750	16750	16750	16750	1
398	20241011	145700	246737330	16750	16750	16750	16750	0
399	20241011	145600	246737330	16750	16750	16750	16750	0
400	20241011	145500	246737330	16750	16750	16750	16750	2
401	20241011	145400	246703830	16750	16750	16750	16750	0
402	20241011	145300	246703830	16750	16750	16750	16750	0
403	20241011	145200	246703830	16750	16750	16750	16750	20
404	20241011	145100	246368830	16730	16730	16730	16730	0
405	20241011	145000	246368830	16730	16730	16790	16730	15
406	20241011	144900	246117700	16730	16730	16730	16720	266
407	20241011	144800	241669130	16730	16730	16730	16730	150
408	20241011	144700	239159630	16730	16730	16730	16730	16
409	20241011	144600	238891950	16740	16740	16740	16740	0
410	20241011	144500	238891950	16740	16740	16740	16740	0
411	20241011	144400	238891950	16740	16740	16740	16740	50
412	20241011	144300	238054950	16740	16740	16740	16740	50
413	20241011	144200	237217950	16730	16730	16730	16730	1
414	20241011	144100	237201220	16730	16730	16730	16730	0
415	20241011	144000	237201220	16730	16730	16730	16730	0
416	20241011	143900	237201220	16730	16730	16730	16730	3
417	20241011	143800	237151030	16720	16720	16720	16720	166
418	20241011	143700	234375510	16720	16720	16720	16720	0
419	20241011	143600	234375510	16720	16720	16720	16720	0
420	20241011	143500	234375510	16720	16720	16720	16720	0
421	20241011	143400	234375510	16720	16720	16720	16720	0
422	20241011	143300	234375510	16720	16720	16720	16720	0
423	20241011	143200	234375510	16720	16720	16720	16720	0
424	20241011	143100	234375510	16720	16720	16720	16720	6
425	20241011	143000	234275190	16720	16720	16720	16720	0
426	20241011	142900	234275190	16720	16720	16720	16720	0
427	20241011	142800	234275190	16720	16720	16720	16720	0
428	20241011	142700	234275190	16720	16720	16720	16720	35
429	20241011	142600	233689990	16720	16740	16740	16720	93
430	20241011	142500	232134260	16740	16740	16740	16740	11
431	20241011	142400	231950120	16750	16750	16750	16750	48
432	20241011	142300	231146120	16760	16800	16800	16760	37
433	20241011	142200	230525880	16800	16800	16800	16800	0
434	20241011	142100	230525880	16800	16800	16800	16800	5
435	20241011	142000	230441880	16800	16800	16800	16800	0
436	20241011	141900	230441880	16800	16800	16800	16800	1
437	20241011	141800	230425080	16800	16800	16800	16800	0
438	20241011	141700	230425080	16800	16800	16800	16800	100
439	20241011	141600	228745080	16800	16800	16800	16800	0
440	20241011	141500	228745080	16800	16800	16800	16800	1
441	20241011	141400	228728280	16760	16760	16760	16760	0
442	20241011	141300	228728280	16760	16760	16760	16760	1
443	20241011	141200	228711520	16750	16750	16750	16750	100
444	20241011	141100	227036520	16830	16790	16830	16760	850
445	20241011	141000	212776150	16870	16870	16870	16870	0
446	20241011	140900	212776150	16870	16870	16870	16870	0
447	20241011	140800	212776150	16870	16870	16870	16870	0
448	20241011	140700	212776150	16870	16870	16870	16870	0
449	20241011	140600	212776150	16870	16870	16870	16870	0
450	20241011	140500	212776150	16870	16870	16870	16870	0
451	20241011	140400	212776150	16870	16870	16870	16870	5
452	20241011	140300	212691800	16790	16790	16790	16790	0
453	20241011	140200	212691800	16790	16790	16790	16790	0
454	20241011	140100	212691800	16790	16790	16790	16790	0
455	20241011	140000	212691800	16790	16810	16810	16790	269
456	20241011	135900	208171620	16810	16810	16810	16810	0
457	20241011	135800	208171620	16810	16810	16810	16810	1
458	20241011	135700	208154810	16810	16810	16810	16810	0
459	20241011	135600	208154810	16810	16810	16810	16810	0
460	20241011	135500	208154810	16810	16810	16810	16810	0
461	20241011	135400	208154810	16810	16810	16810	16810	0
462	20241011	135300	208154810	16810	16810	16810	16810	0
463	20241011	135200	208154810	16810	16810	16810	16810	0
464	20241011	135100	208154810	16810	16810	16810	16810	62
465	20241011	135000	207112590	16810	16810	16810	16810	126
466	20241011	134900	204994530	16810	16840	16840	16810	641
467	20241011	134800	194219040	16880	16880	16880	16880	0
468	20241011	134700	194219040	16880	16880	16880	16880	0
469	20241011	134600	194219040	16880	16880	16880	16880	1
470	20241011	134500	194202160	16820	16820	16820	16820	0
471	20241011	134400	194202160	16820	16820	16820	16820	0
472	20241011	134300	194202160	16820	16820	16820	16820	0
473	20241011	134200	194202160	16820	16820	16820	16820	0
474	20241011	134100	194202160	16820	16820	16820	16820	0
475	20241011	134000	194202160	16820	16820	16820	16820	0
476	20241011	133900	194202160	16820	16820	16820	16820	0
477	20241011	133800	194202160	16820	16880	16880	16820	51
478	20241011	133700	193344280	16880	16880	16880	16880	0
479	20241011	133600	193344280	16880	16880	16880	16880	0
480	20241011	133500	193344280	16880	16880	16880	16880	0
481	20241011	133400	193344280	16880	16880	16880	16880	1
482	20241011	133300	193327400	16880	16880	16880	16880	0
483	20241011	133200	193327400	16880	16880	16880	16880	0
484	20241011	133100	193327400	16880	16880	16880	16880	1
485	20241011	133000	193310520	16820	16820	16820	16820	23
486	20241011	132900	192923660	16820	16820	16820	16820	70
487	20241011	132800	191746260	16820	16820	16820	16820	0
488	20241011	132700	191746260	16820	16820	16820	16820	0
489	20241011	132600	191746260	16820	16820	16820	16820	0
490	20241011	132500	191746260	16820	16820	16820	16820	0
491	20241011	132400	191746260	16820	16820	16820	16820	0
492	20241011	132300	191746260	16820	16820	16820	16820	10
493	20241011	132200	191578060	16810	16810	16810	16810	0
494	20241011	132100	191578060	16810	16810	16810	16810	0
495	20241011	132000	191578060	16810	16810	16810	16810	0
496	20241011	131900	191578060	16810	16810	16810	16810	0
497	20241011	131800	191578060	16810	16810	16810	16810	0
498	20241011	131700	191578060	16810	16810	16810	16810	0
499	20241011	131600	191578060	16810	16810	16810	16810	0
500	20241011	131500	191578060	16810	16810	16810	16810	0
501	20241011	131400	191578060	16810	16810	16810	16810	0
502	20241011	131300	191578060	16810	16810	16810	16810	0
503	20241011	131200	191578060	16810	16810	16810	16810	0
504	20241011	131100	191578060	16810	16810	16810	16810	66
505	20241011	131000	190468600	16810	16810	16810	16810	40
506	20241011	130900	189796200	16890	16890	16890	16890	0
507	20241011	130800	189796200	16890	16890	16890	16820	8
508	20241011	130700	189661360	16890	16890	16890	16890	1
509	20241011	130600	189644470	16820	16820	16820	16820	10
510	20241011	130500	189476270	16820	16820	16820	16820	39
511	20241011	130400	188820290	16820	16820	16820	16820	0
512	20241011	130300	188820290	16820	16820	16820	16820	0
513	20241011	130200	188820290	16820	16820	16820	16820	0
514	20241011	130100	188820290	16820	16820	16820	16820	53
515	20241011	130000	187928830	16810	16840	16840	16810	177
516	20241011	125900	184950990	16970	16970	16970	16970	0
517	20241011	125800	184950990	16970	16970	16970	16970	0
518	20241011	125700	184950990	16970	16970	16970	16970	0
519	20241011	125600	184950990	16970	16970	16970	16970	1
520	20241011	125500	184934020	16920	16920	16920	16920	0
521	20241011	125400	184934020	16920	16920	16920	16920	0
522	20241011	125300	184934020	16920	16920	16920	16920	0
523	20241011	125200	184934020	16920	16900	16920	16900	101
524	20241011	125100	183225120	16920	16920	16920	16920	0
525	20241011	125000	183225120	16920	16900	16920	16900	39
526	20241011	124900	182565340	16890	16890	16890	16890	12
527	20241011	124800	182362660	16820	16820	16820	16820	0
528	20241011	124700	182362660	16820	16820	16820	16820	0
529	20241011	124600	182362660	16820	16820	16820	16820	11
530	20241011	124500	182177640	16820	16840	16840	16820	48
531	20241011	124400	181369880	16840	16840	16840	16840	14
532	20241011	124300	181134120	16980	16980	16980	16980	0
533	20241011	124200	181134120	16980	16980	16980	16980	0
534	20241011	124100	181134120	16980	16980	16980	16980	0
535	20241011	124000	181134120	16980	16980	16980	16980	2
536	20241011	123900	181100160	16820	16820	16820	16820	0
537	20241011	123800	181100160	16820	16980	16990	16820	51
538	20241011	123700	180239260	16980	16980	16980	16980	14
539	20241011	123600	180001540	16850	16890	16890	16840	161
540	20241011	123500	177287140	16990	16990	16990	16990	31
541	20241011	123400	176760450	16890	16890	16890	16890	29
542	20241011	123300	176270640	16900	16900	16900	16900	10
543	20241011	123200	176101640	16900	16900	16900	16900	0
544	20241011	123100	176101640	16900	16900	16900	16900	25
545	20241011	123000	175679140	16910	16910	16910	16910	40
546	20241011	122900	175002740	16910	16910	16910	16910	30
547	20241011	122800	174495440	16910	16910	16910	16910	0
548	20241011	122700	174495440	16910	16910	16910	16910	0
549	20241011	122600	174495440	16910	16910	16910	16910	0
550	20241011	122500	174495440	16910	16910	16910	16910	0
551	20241011	122400	174495440	16910	16910	16910	16910	65
552	20241011	122300	173396290	16990	16990	16990	16990	0
553	20241011	122200	173396290	16990	16990	16990	16990	0
554	20241011	122100	173396290	16990	16990	16990	16990	33
555	20241011	122000	172835620	16990	17000	17000	16990	33
556	20241011	121900	172274940	17000	17000	17000	17000	0
557	20241011	121800	172274940	17000	17000	17000	17000	4
558	20241011	121700	172206940	16990	16990	16990	16990	16
559	20241011	121600	171935100	16990	16990	16990	16990	11
560	20241011	121500	171748210	16980	16980	16980	16980	15
561	20241011	121400	171493510	16980	16980	16980	16980	10
562	20241011	121300	171323710	16970	16950	16970	16950	37
563	20241011	121200	170695840	16900	16900	16900	16900	0
564	20241011	121100	170695840	16900	16900	16900	16900	1
565	20241011	121000	170678940	16900	16900	16900	16900	0
566	20241011	120900	170678940	16900	16900	16900	16900	0
567	20241011	120800	170678940	16900	16900	16900	16900	11
568	20241011	120700	170493040	16900	16900	16900	16900	0
569	20241011	120600	170493040	16900	16900	16900	16900	11
570	20241011	120500	170307140	16970	16970	16970	16970	0
571	20241011	120400	170307140	16970	16970	16970	16970	5
572	20241011	120300	170222290	16970	16970	16970	16970	0
573	20241011	120200	170222290	16970	16970	16970	16970	0
574	20241011	120100	170222290	16970	16970	16970	16970	1
575	20241011	120000	170205320	16890	16890	16890	16890	10
576	20241011	115900	170036420	16890	16900	16900	16890	2
577	20241011	115800	170002630	16910	16910	16910	16910	0
578	20241011	115700	170002630	16910	16910	16910	16910	21
579	20241011	115600	169647520	16890	16890	16890	16890	0
580	20241011	115500	169647520	16890	16890	16890	16890	0
581	20241011	115400	169647520	16890	16890	16890	16890	0
582	20241011	115300	169647520	16890	16890	16890	16890	0
583	20241011	115200	169647520	16890	16890	16890	16890	1
584	20241011	115100	169630630	16910	16910	16910	16910	12
585	20241011	115000	169427710	16920	16920	16920	16920	0
586	20241011	114900	169427710	16920	16920	16920	16920	0
587	20241011	114800	169427710	16920	16920	16920	16920	42
588	20241011	114700	168717070	16920	16920	16920	16920	0
589	20241011	114600	168717070	16920	16920	16920	16920	0
590	20241011	114500	168717070	16920	16920	16920	16920	10
591	20241011	114400	168547870	16940	16940	16940	16940	0
592	20241011	114300	168547870	16940	16940	16940	16940	0
593	20241011	114200	168547870	16940	16940	16940	16940	105
594	20241011	114100	166769170	16940	16950	16950	16940	135
595	20241011	114000	164481370	17030	17030	17030	17030	0
596	20241011	113900	164481370	17030	17030	17030	17030	10
597	20241011	113800	164311070	17040	17040	17040	17040	0
598	20241011	113700	164311070	17040	17040	17040	17040	70
599	20241011	113600	163118270	17040	17040	17040	17040	0
600	20241011	113500	163118270	17040	17040	17040	17040	0
601	20241011	113400	163118270	17040	17040	17040	17040	0
602	20241011	113300	163118270	17040	17040	17040	17040	0
603	20241011	113200	163118270	17040	17040	17040	17040	0
604	20241011	113100	163118270	17040	17040	17040	17040	0
605	20241011	113000	163118270	17040	17040	17040	17040	0
606	20241011	112900	163118270	17040	17040	17040	17040	0
607	20241011	112800	163118270	17040	17040	17040	17040	10
608	20241011	112700	162947870	17040	17040	17040	17040	0
609	20241011	112600	162947870	17040	17040	17040	17040	0
610	20241011	112500	162947870	17040	17040	17050	17040	39
611	20241011	112400	162283210	17030	17000	17030	17000	547
612	20241011	112300	152972670	17000	17010	17010	17000	16
613	20241011	112200	152700610	17010	17010	17010	17010	116
614	20241011	112100	150727450	16980	16970	17010	16970	250
615	20241011	112000	146476450	16950	16960	16960	16950	24
616	20241011	111900	146069530	16960	17000	17000	16960	30
617	20241011	111800	145559930	17000	17000	17000	17000	50
618	20241011	111700	144709930	17010	17000	17010	17000	25
619	20241011	111600	144284710	17010	17010	17010	17010	0
620	20241011	111500	144284710	17010	17010	17010	17010	0
621	20241011	111400	144284710	17010	17010	17010	17010	0
622	20241011	111300	144284710	17010	17010	17010	17010	50
623	20241011	111200	143434210	17010	17010	17010	17010	500
624	20241011	111100	134929210	17030	17030	17030	17030	0
625	20241011	111000	134929210	17030	17030	17030	17030	0
626	20241011	110900	134929210	17030	17030	17030	17030	0
627	20241011	110800	134929210	17030	17030	17030	17030	0
628	20241011	110700	134929210	17030	17030	17030	17030	0
629	20241011	110600	134929210	17030	17030	17030	17030	0
630	20241011	110500	134929210	17030	17030	17030	17030	0
631	20241011	110400	134929210	17030	17030	17030	17030	0
632	20241011	110300	134929210	17030	16990	17030	16990	68
633	20241011	110200	133773570	16990	17030	17030	16990	7
634	20241011	110100	133654560	17030	17020	17030	17020	14
635	20241011	110000	133416240	17020	16990	17020	16990	201
636	20241011	105900	130000890	16980	16990	16990	16980	33
637	20241011	105800	129440480	16990	16990	16990	16990	1
638	20241011	105700	129423490	16990	16980	16990	16980	51
639	20241011	105600	128557490	16980	16970	16980	16840	219
640	20241011	105500	124840360	16970	16970	16970	16970	26
641	20241011	105400	124399140	16920	16920	16920	16920	0
642	20241011	105300	124399140	16920	16920	16920	16920	1
643	20241011	105200	124382220	16920	16920	16920	16920	0
644	20241011	105100	124382220	16920	16920	16920	16920	0
645	20241011	105000	124382220	16920	16920	16920	16920	11
646	20241011	104900	124196100	16950	16950	16950	16950	0
647	20241011	104800	124196100	16950	16950	16950	16950	0
648	20241011	104700	124196100	16950	16960	16970	16950	275
649	20241011	104600	119529850	16930	16920	16930	16920	137
650	20241011	104500	117211740	16920	16920	16920	16920	0
651	20241011	104400	117211740	16920	16920	16920	16920	0
652	20241011	104300	117211740	16920	16920	16920	16920	5
653	20241011	104200	117127140	16930	16930	16930	16930	0
654	20241011	104100	117127140	16930	16820	16930	16820	17
655	20241011	104000	116840430	16820	16860	16860	16820	312
656	20241011	103900	111588350	16860	16950	16950	16860	94
657	20241011	103800	110003420	16960	16960	16960	16960	0
658	20241011	103700	110003420	16960	16960	16960	16960	9
659	20241011	103600	109850780	16980	16980	16980	16980	0
660	20241011	103500	109850780	16980	16980	16980	16980	0
661	20241011	103400	109850780	16980	16980	16980	16980	0
662	20241011	103300	109850780	16980	16980	16980	16980	0
663	20241011	103200	109850780	16980	16960	16980	16960	90
664	20241011	103100	108322920	16830	16830	16830	16830	0
665	20241011	103000	108322920	16830	16830	16830	16830	0
666	20241011	102900	108322920	16830	16830	16830	16830	0
667	20241011	102800	108322920	16830	16830	16830	16830	0
668	20241011	102700	108322920	16830	16830	16830	16830	0
669	20241011	102600	108322920	16830	16830	16830	16830	300
670	20241011	102500	103273920	16980	16980	16980	16980	0
671	20241011	102400	103273920	16980	16830	16980	16810	206
672	20241011	102300	99808490	16990	16990	16990	16990	0
673	20241011	102200	99808490	16990	16990	16990	16990	0
674	20241011	102100	99808490	16990	16990	16990	16990	0
675	20241011	102000	99808490	16990	16990	16990	16990	0
676	20241011	101900	99808490	16990	16990	16990	16990	0
677	20241011	101800	99808490	16990	16990	16990	16990	2
678	20241011	101700	99774510	16980	16980	16980	16980	37
679	20241011	101600	99146250	16800	16800	16800	16800	0
680	20241011	101500	99146250	16800	16800	16800	16800	0
681	20241011	101400	99146250	16800	16810	16810	16800	400
682	20241011	101300	92424250	16800	16800	16800	16800	0
683	20241011	101200	92424250	16800	16800	16800	16800	400
684	20241011	101100	85704250	16950	16950	16950	16950	0
685	20241011	101000	85704250	16950	16950	16950	16950	0
686	20241011	100900	85704250	16950	16950	16990	16950	110
687	20241011	100800	83838540	16950	16950	16950	16950	0
688	20241011	100700	83838540	16950	16910	16950	16910	3
689	20241011	100600	83787770	16950	16950	16950	16950	0
690	20241011	100500	83787770	16950	16950	16950	16950	0
691	20241011	100400	83787770	16950	16950	16950	16950	1
692	20241011	100300	83770820	16960	16960	16960	16960	0
693	20241011	100200	83770820	16960	16960	16960	16960	1
694	20241011	100100	83753860	16790	16790	16790	16790	11
695	20241011	100000	83569170	16780	16780	16780	16780	0
696	20241011	095900	83569170	16780	16780	16780	16780	1
697	20241011	095800	83552390	16780	16780	16780	16780	0
698	20241011	095700	83552390	16780	16800	16800	16780	248
699	20241011	095600	79390350	16790	16910	16910	16790	740
700	20241011	095500	66942680	16920	17000	17000	16920	89
701	20241011	095400	65432440	17020	17020	17020	17020	0
702	20241011	095300	65432440	17020	17020	17020	17020	7
703	20241011	095200	65313300	17020	17020	17020	17020	10
704	20241011	095100	65143100	17020	17020	17020	17020	0
705	20241011	095000	65143100	17020	17020	17020	17020	3
706	20241011	094900	65092040	17020	17020	17020	17020	9
707	20241011	094800	64938860	17000	17020	17020	17000	59
708	20241011	094700	63934700	16990	16990	16990	16990	0
709	20241011	094600	63934700	16990	17010	17010	16990	14
710	20241011	094500	63696650	16990	16990	16990	16990	3
711	20241011	094400	63645680	17000	17000	17000	17000	79
712	20241011	094300	62302680	17000	17000	17000	17000	141
713	20241011	094200	59905680	17000	17000	17000	17000	18
714	20241011	094100	59599680	17000	16970	17000	16970	226
715	20241011	094000	55764280	16970	16970	16970	16970	11
716	20241011	093900	55577610	16970	16970	16970	16970	10
717	20241011	093800	55407910	16970	16970	16970	16970	0
718	20241011	093700	55407910	16970	16970	16970	16970	0
719	20241011	093600	55407910	16970	17000	17000	16970	73
720	20241011	093500	54168890	17000	17000	17000	17000	4
721	20241011	093400	54100890	17000	17000	17000	17000	185
722	20241011	093300	50955890	17000	17000	17000	16990	50
723	20241011	093200	50105900	17000	16980	17000	16980	27
724	20241011	093100	49647100	16970	16960	16970	16960	36
725	20241011	093000	49036240	16970	16970	16970	16970	38
726	20241011	092900	48391380	16880	16880	16880	16880	10
727	20241011	092800	48222580	16880	16860	16880	16860	33
728	20241011	092700	47665780	16810	16810	16810	16810	0
729	20241011	092600	47665780	16810	16950	16950	16810	79
730	20241011	092500	46334800	17000	17000	17000	17000	20
731	20241011	092400	45994800	17000	17000	17000	17000	3
732	20241011	092300	45943800	17000	17000	17000	17000	3
733	20241011	092200	45892800	17000	17000	17000	17000	3
734	20241011	092100	45841800	17000	17000	17010	17000	32
735	20241011	092000	45297790	17000	16980	17000	16970	306
736	20241011	091900	40104500	17020	17020	17020	17020	1
737	20241011	091800	40087480	16980	17000	17000	16980	149
738	20241011	091700	37554840	17000	17020	17020	17000	77
739	20241011	091600	36244480	17030	17020	17030	17020	23
740	20241011	091500	35853010	17020	17020	17020	17020	3
741	20241011	091400	35801950	17000	17000	17000	17000	11
742	20241011	091300	35614950	17000	17100	17100	17000	210
743	20241011	091200	32033310	17100	17100	17100	17100	5
744	20241011	091100	31947810	17130	17060	17130	17060	117
745	20241011	091000	29943810	17130	17130	17130	17130	52
746	20241011	090900	29053050	17130	17100	17130	17100	119
747	20241011	090800	27015180	17100	17050	17100	17050	33
748	20241011	090700	26451230	17050	17090	17090	17050	72
749	20241011	090600	25223590	17050	16980	17050	16980	191
750	20241011	090500	21973240	16980	16980	16980	16980	247
751	20241011	090400	17779180	16980	16970	16990	16940	156
752	20241011	090300	15130460	16970	16880	16970	16770	304
753	20241011	090200	9992960	16920	16770	16920	16770	417
754	20241011	090100	2959360	16630	16630	16630	16630	100
755	20241011	090000	1296360	16620	16620	16620	16620	78