KissMeData/039840/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192500	559540240	16680	16680	16680	16680	705
3	20241014	192400	559540240	16680	16680	16680	16680	0
4	20241014	192300	559540240	16680	16680	16680	16680	0
5	20241014	192200	559540240	16680	16680	16680	16680	0
6	20241014	192100	559540240	16680	16680	16680	16680	0
7	20241014	192000	559540240	16680	16680	16680	16680	0
8	20241014	191900	559540240	16680	16680	16680	16680	0
9	20241014	191800	559540240	16680	16680	16680	16680	0
10	20241014	191700	559540240	16680	16680	16680	16680	0
11	20241014	191600	559540240	16680	16680	16680	16680	0
12	20241014	191500	559540240	16680	16680	16680	16680	0
13	20241014	191400	559540240	16680	16680	16680	16680	0
14	20241014	191300	559540240	16680	16680	16680	16680	0
15	20241014	191200	559540240	16680	16680	16680	16680	0
16	20241014	191100	559540240	16680	16680	16680	16680	0
17	20241014	191000	559540240	16680	16680	16680	16680	0
18	20241014	190900	559540240	16680	16680	16680	16680	0
19	20241014	190800	559540240	16680	16680	16680	16680	0
20	20241014	190700	559540240	16680	16680	16680	16680	0
21	20241014	190600	559540240	16680	16680	16680	16680	0
22	20241014	190500	559540240	16680	16680	16680	16680	0
23	20241014	190400	559540240	16680	16680	16680	16680	0
24	20241014	190300	559540240	16680	16680	16680	16680	0
25	20241014	190200	559540240	16680	16680	16680	16680	0
26	20241014	190100	559540240	16680	16680	16680	16680	0
27	20241014	190000	559540240	16680	16680	16680	16680	0
28	20241014	185900	559540240	16680	16680	16680	16680	0
29	20241014	185800	559540240	16680	16680	16680	16680	0
30	20241014	185700	559540240	16680	16680	16680	16680	0
31	20241014	185600	559540240	16680	16680	16680	16680	0
32	20241014	185500	559540240	16680	16680	16680	16680	705
33	20241014	185400	559540240	16680	16680	16680	16680	0
34	20241014	185300	559540240	16680	16680	16680	16680	0
35	20241014	185200	559540240	16680	16680	16680	16680	0
36	20241014	185100	559540240	16680	16680	16680	16680	0
37	20241014	185000	559540240	16680	16680	16680	16680	0
38	20241014	184900	559540240	16680	16680	16680	16680	0
39	20241014	184800	559540240	16680	16680	16680	16680	0
40	20241014	184700	559540240	16680	16680	16680	16680	0
41	20241014	184600	559540240	16680	16680	16680	16680	0
42	20241014	184500	559540240	16680	16680	16680	16680	0
43	20241014	184400	559540240	16680	16680	16680	16680	0
44	20241014	184300	559540240	16680	16680	16680	16680	0
45	20241014	184200	559540240	16680	16680	16680	16680	0
46	20241014	184100	559540240	16680	16680	16680	16680	0
47	20241014	184000	559540240	16680	16680	16680	16680	0
48	20241014	183900	559540240	16680	16680	16680	16680	0
49	20241014	183800	559540240	16680	16680	16680	16680	0
50	20241014	183700	559540240	16680	16680	16680	16680	0
51	20241014	183600	559540240	16680	16680	16680	16680	0
52	20241014	183500	559540240	16680	16680	16680	16680	0
53	20241014	183400	559540240	16680	16680	16680	16680	0
54	20241014	183300	559540240	16680	16680	16680	16680	0
55	20241014	183200	559540240	16680	16680	16680	16680	0
56	20241014	183100	559540240	16680	16680	16680	16680	0
57	20241014	183000	559540240	16680	16680	16680	16680	0
58	20241014	182900	559540240	16680	16680	16680	16680	0
59	20241014	182800	559540240	16680	16680	16680	16680	0
60	20241014	182700	559540240	16680	16680	16680	16680	0
61	20241014	182600	559540240	16680	16680	16680	16680	0
62	20241014	182500	559540240	16680	16680	16680	16680	705
63	20241014	182400	559540240	16680	16680	16680	16680	0
64	20241014	182300	559540240	16680	16680	16680	16680	0
65	20241014	182200	559540240	16680	16680	16680	16680	0
66	20241014	182100	559540240	16680	16680	16680	16680	0
67	20241014	182000	559540240	16680	16680	16680	16680	0
68	20241014	181900	559540240	16680	16680	16680	16680	0
69	20241014	181800	559540240	16680	16680	16680	16680	0
70	20241014	181700	559540240	16680	16680	16680	16680	0
71	20241014	181600	559540240	16680	16680	16680	16680	0
72	20241014	181500	559540240	16680	16680	16680	16680	0
73	20241014	181400	559540240	16680	16680	16680	16680	0
74	20241014	181300	559540240	16680	16680	16680	16680	0
75	20241014	181200	559540240	16680	16680	16680	16680	0
76	20241014	181100	559540240	16680	16680	16680	16680	0
77	20241014	181000	559540240	16680	16680	16680	16680	0
78	20241014	180900	559540240	16680	16680	16680	16680	0
79	20241014	180800	559540240	16680	16680	16680	16680	0
80	20241014	180700	559540240	16680	16680	16680	16680	0
81	20241014	180600	559540240	16680	16680	16680	16680	0
82	20241014	180500	559540240	16680	16680	16680	16680	0
83	20241014	180400	559540240	16680	16680	16680	16680	0
84	20241014	180300	559540240	16680	16680	16680	16680	0
85	20241014	180200	559540240	16680	16680	16680	16680	0
86	20241014	180100	559540240	16680	16680	16680	16680	0
87	20241014	180000	559540240	16680	16680	16680	16680	0
88	20241014	175900	559540240	16680	16680	16680	16680	0
89	20241014	175800	559540240	16680	16680	16680	16680	0
90	20241014	175700	559540240	16680	16680	16680	16680	0
91	20241014	175600	559540240	16680	16680	16680	16680	0
92	20241014	175500	559540240	16680	16680	16680	16680	705
93	20241014	175400	559540240	16680	16680	16680	16680	0
94	20241014	175300	559540240	16680	16680	16680	16680	0
95	20241014	175200	559540240	16680	16680	16680	16680	0
96	20241014	175100	559540240	16680	16680	16680	16680	0
97	20241014	175000	559540240	16680	16680	16680	16680	0
98	20241014	174900	559540240	16680	16680	16680	16680	0
99	20241014	174800	559540240	16680	16680	16680	16680	0
100	20241014	174700	559540240	16680	16680	16680	16680	0
101	20241014	174600	559540240	16680	16680	16680	16680	0
102	20241014	174500	559540240	16680	16680	16680	16680	0
103	20241014	174400	559540240	16680	16680	16680	16680	0
104	20241014	174300	559540240	16680	16680	16680	16680	0
105	20241014	174200	559540240	16680	16680	16680	16680	0
106	20241014	174100	559540240	16680	16680	16680	16680	0
107	20241014	174000	559540240	16680	16680	16680	16680	0
108	20241014	173900	559540240	16680	16680	16680	16680	0
109	20241014	173800	559540240	16680	16680	16680	16680	0
110	20241014	173700	559540240	16680	16680	16680	16680	0
111	20241014	173600	559540240	16680	16680	16680	16680	0
112	20241014	173500	559540240	16680	16680	16680	16680	0
113	20241014	173400	559540240	16680	16680	16680	16680	0
114	20241014	173300	559540240	16680	16680	16680	16680	0
115	20241014	173200	559540240	16680	16680	16680	16680	0
116	20241014	173100	559540240	16680	16680	16680	16680	0
117	20241014	173000	559540240	16680	16680	16680	16680	0
118	20241014	172900	559540240	16680	16680	16680	16680	0
119	20241014	172800	559540240	16680	16680	16680	16680	0
120	20241014	172700	559540240	16680	16680	16680	16680	0
121	20241014	172600	559540240	16680	16680	16680	16680	0
122	20241014	172500	559540240	16680	16680	16680	16680	705
123	20241014	172400	559540240	16680	16680	16680	16680	0
124	20241014	172300	559540240	16680	16680	16680	16680	0
125	20241014	172200	559540240	16680	16680	16680	16680	0
126	20241014	172100	559540240	16680	16680	16680	16680	0
127	20241014	172000	559540240	16680	16680	16680	16680	0
128	20241014	171900	559540240	16680	16680	16680	16680	0
129	20241014	171800	559540240	16680	16680	16680	16680	0
130	20241014	171700	559540240	16680	16680	16680	16680	0
131	20241014	171600	559540240	16680	16680	16680	16680	0
132	20241014	171500	559540240	16680	16680	16680	16680	0
133	20241014	171400	559540240	16680	16680	16680	16680	0
134	20241014	171300	559540240	16680	16680	16680	16680	0
135	20241014	171200	559540240	16680	16680	16680	16680	0
136	20241014	171100	559540240	16680	16680	16680	16680	0
137	20241014	171000	559540240	16680	16680	16680	16680	0
138	20241014	170900	559540240	16680	16680	16680	16680	0
139	20241014	170800	559540240	16680	16680	16680	16680	0
140	20241014	170700	559540240	16680	16680	16680	16680	0
141	20241014	170600	559540240	16680	16680	16680	16680	0
142	20241014	170500	559540240	16680	16680	16680	16680	0
143	20241014	170400	559540240	16680	16680	16680	16680	0
144	20241014	170300	559540240	16680	16680	16680	16680	0
145	20241014	170200	559540240	16680	16680	16680	16680	0
146	20241014	170100	559540240	16680	16680	16680	16680	0
147	20241014	170000	559540240	16680	16680	16680	16680	0
148	20241014	165900	559540240	16680	16680	16680	16680	0
149	20241014	165800	559540240	16680	16680	16680	16680	0
150	20241014	165700	559540240	16680	16680	16680	16680	0
151	20241014	165600	559540240	16680	16680	16680	16680	0
152	20241014	165500	559540240	16680	16680	16680	16680	705
153	20241014	165400	559540240	16680	16680	16680	16680	0
154	20241014	165300	559540240	16680	16680	16680	16680	0
155	20241014	165200	559540240	16680	16680	16680	16680	0
156	20241014	165100	559540240	16680	16680	16680	16680	0
157	20241014	165000	559540240	16680	16680	16680	16680	0
158	20241014	164900	559540240	16680	16680	16680	16680	0
159	20241014	164800	559540240	16680	16680	16680	16680	0
160	20241014	164700	559540240	16680	16680	16680	16680	0
161	20241014	164600	559540240	16680	16680	16680	16680	0
162	20241014	164500	559540240	16680	16680	16680	16680	0
163	20241014	164400	559540240	16680	16680	16680	16680	0
164	20241014	164300	559540240	16680	16680	16680	16680	0
165	20241014	164200	559540240	16680	16680	16680	16680	0
166	20241014	164100	559540240	16680	16680	16680	16680	0
167	20241014	164000	559540240	16680	16680	16680	16680	0
168	20241014	163900	559540240	16680	16680	16680	16680	0
169	20241014	163800	559540240	16680	16680	16680	16680	0
170	20241014	163700	559540240	16680	16680	16680	16680	0
171	20241014	163600	559540240	16680	16680	16680	16680	0
172	20241014	163500	559540240	16680	16680	16680	16680	0
173	20241014	163400	559540240	16680	16680	16680	16680	0
174	20241014	163300	559540240	16680	16680	16680	16680	0
175	20241014	163200	559540240	16680	16680	16680	16680	0
176	20241014	163100	559540240	16680	16680	16680	16680	0
177	20241014	163000	559540240	16680	16680	16680	16680	0
178	20241014	162900	559540240	16680	16680	16680	16680	0
179	20241014	162800	559540240	16680	16680	16680	16680	0
180	20241014	162700	559540240	16680	16680	16680	16680	0
181	20241014	162600	559540240	16680	16680	16680	16680	0
182	20241014	162500	559540240	16680	16680	16680	16680	705
183	20241014	162400	559540240	16680	16680	16680	16680	0
184	20241014	162300	559540240	16680	16680	16680	16680	0
185	20241014	162200	559540240	16680	16680	16680	16680	0
186	20241014	162100	559540240	16680	16680	16680	16680	0
187	20241014	162000	559540240	16680	16680	16680	16680	0
188	20241014	161900	559540240	16680	16680	16680	16680	0
189	20241014	161800	559540240	16680	16680	16680	16680	0
190	20241014	161700	559540240	16680	16680	16680	16680	0
191	20241014	161600	559540240	16680	16680	16680	16680	0
192	20241014	161500	559540240	16680	16680	16680	16680	0
193	20241014	161400	559540240	16680	16680	16680	16680	0
194	20241014	161300	559540240	16680	16680	16680	16680	0
195	20241014	161200	559540240	16680	16680	16680	16680	0
196	20241014	161100	559540240	16680	16680	16680	16680	0
197	20241014	161000	559540240	16680	16680	16680	16680	0
198	20241014	160900	559540240	16680	16680	16680	16680	0
199	20241014	160800	559540240	16680	16680	16680	16680	0
200	20241014	160700	559540240	16680	16680	16680	16680	0
201	20241014	160600	559540240	16680	16680	16680	16680	0
202	20241014	160500	559540240	16680	16680	16680	16680	0
203	20241014	160400	559540240	16680	16680	16680	16680	0
204	20241014	160300	559540240	16680	16680	16680	16680	0
205	20241014	160200	559540240	16680	16680	16680	16680	0
206	20241014	160100	559540240	16680	16680	16680	16680	0
207	20241014	160000	559540240	16680	16680	16680	16680	0
208	20241014	155900	559540240	16680	16680	16680	16680	0
209	20241014	155800	559540240	16680	16680	16680	16680	0
210	20241014	155700	559540240	16680	16680	16680	16680	0
211	20241014	155600	559540240	16680	16680	16680	16680	0
212	20241014	155500	559540240	16680	16680	16680	16680	705
213	20241014	155400	559540240	16680	16680	16680	16680	0
214	20241014	155300	559540240	16680	16680	16680	16680	0
215	20241014	155200	559540240	16680	16680	16680	16680	0
216	20241014	155100	559540240	16680	16680	16680	16680	0
217	20241014	155000	559540240	16680	16680	16680	16680	0
218	20241014	154900	559540240	16680	16680	16680	16680	0
219	20241014	154800	559540240	16680	16680	16680	16680	0
220	20241014	154700	559540240	16680	16680	16680	16680	0
221	20241014	154600	559540240	16680	16680	16680	16680	0
222	20241014	154500	559540240	16680	16680	16680	16680	0
223	20241014	154400	559540240	16680	16680	16680	16680	0
224	20241014	154300	559540240	16680	16680	16680	16680	0
225	20241014	154200	559540240	16680	16680	16680	16680	0
226	20241014	154100	559540240	16680	16680	16680	16680	0
227	20241014	154000	559540240	16680	16680	16680	16680	0
228	20241014	153900	559540240	16680	16680	16680	16680	0
229	20241014	153800	559540240	16680	16680	16680	16680	0
230	20241014	153700	559540240	16680	16680	16680	16680	0
231	20241014	153600	559540240	16680	16680	16680	16680	0
232	20241014	153500	559540240	16680	16680	16680	16680	0
233	20241014	153400	559540240	16680	16680	16680	16680	0
234	20241014	153300	559540240	16680	16680	16680	16680	0
235	20241014	153200	559540240	16680	16680	16680	16680	0
236	20241014	153100	559540240	16680	16680	16680	16680	0
237	20241014	153000	559540240	16680	16680	16680	16680	705
238	20241014	152900	547780840	16680	16680	16680	16680	0
239	20241014	152800	547780840	16680	16680	16680	16680	0
240	20241014	152700	547780840	16680	16680	16680	16680	0
241	20241014	152600	547780840	16680	16680	16680	16680	0
242	20241014	152500	547780840	16680	16680	16680	16680	0
243	20241014	152400	547780840	16680	16680	16680	16680	0
244	20241014	152300	547780840	16680	16680	16680	16680	0
245	20241014	152200	547780840	16680	16680	16680	16680	0
246	20241014	152100	547780840	16680	16680	16680	16680	0
247	20241014	152000	547780840	16680	16680	16680	16680	0
248	20241014	151900	547780840	16680	16660	16680	16630	343
249	20241014	151800	542065150	16660	16660	16660	16660	104
250	20241014	151700	540332510	16680	16660	16680	16600	43
251	20241014	151600	539618420	16660	16660	16660	16660	57
252	20241014	151500	538668800	16670	16670	16670	16670	2017
253	20241014	151400	505045410	16670	16680	16680	16670	120
254	20241014	151300	503044710	16680	16680	16680	16680	505
255	20241014	151200	494621310	16680	16680	16680	16680	50
256	20241014	151100	493787310	16700	16700	16700	16700	12
257	20241014	151000	493586910	16690	16690	16700	16690	206
258	20241014	150900	490148760	16700	16700	16700	16700	0
259	20241014	150800	490148760	16700	16700	16700	16700	50
260	20241014	150700	489313760	16700	16700	16700	16700	0
261	20241014	150600	489313760	16700	16700	16700	16700	8
262	20241014	150500	489180160	16690	16690	16690	16690	15
263	20241014	150400	488929810	16690	16690	16690	16690	17
264	20241014	150300	488646080	16720	16700	16720	16700	1231
265	20241014	150200	468079040	16690	16690	16690	16690	0
266	20241014	150100	468079040	16690	16690	16690	16690	0
267	20241014	150000	468079040	16690	16700	16700	16690	103
268	20241014	145900	466358970	16680	16680	16680	16680	0
269	20241014	145800	466358970	16680	16680	16680	16680	0
270	20241014	145700	466358970	16680	16680	16680	16680	61
271	20241014	145600	465341490	16680	16680	16680	16680	139
272	20241014	145500	463022970	16690	16690	16690	16690	183
273	20241014	145400	459968700	16690	16690	16690	16690	196
274	20241014	145300	456697460	16700	16700	16700	16700	0
275	20241014	145200	456697460	16700	16680	16700	16680	710
276	20241014	145100	444846560	16680	16610	16700	16610	3556
277	20241014	145000	385577140	16620	16610	16620	16610	133
278	20241014	144900	383367980	16610	16610	16610	16610	1
279	20241014	144800	383351370	16610	16620	16620	16610	11
280	20241014	144700	383168630	16620	16620	16620	16620	1
281	20241014	144600	383152010	16620	16620	16620	16620	1
282	20241014	144500	383135390	16620	16610	16620	16610	422
283	20241014	144400	376121850	16610	16620	16620	16610	2
284	20241014	144300	376088620	16620	16620	16620	16620	2
285	20241014	144200	376055380	16620	16620	16620	16620	1
286	20241014	144100	376038760	16610	16620	16620	16610	2
287	20241014	144000	376005530	16610	16620	16620	16610	6
288	20241014	143900	375905850	16620	16620	16620	16620	1
289	20241014	143800	375889230	16620	16620	16620	16620	2
290	20241014	143700	375855990	16620	16620	16620	16620	1
291	20241014	143600	375839370	16620	16620	16620	16620	1
292	20241014	143500	375822750	16620	16620	16620	16620	2
293	20241014	143400	375789510	16620	16620	16620	16620	1
294	20241014	143300	375772890	16620	16620	16620	16620	1
295	20241014	143200	375756270	16620	16620	16620	16620	2
296	20241014	143100	375723030	16620	16600	16620	16600	44
297	20241014	143000	374992610	16620	16620	16620	16620	2
298	20241014	142900	374959370	16620	16620	16620	16620	114
299	20241014	142800	373064690	16620	16610	16620	16610	27
300	20241014	142700	372616210	16620	16610	16620	16610	12
301	20241014	142600	372416870	16620	16620	16620	16620	1
302	20241014	142500	372400250	16620	16620	16620	16620	2
303	20241014	142400	372367010	16620	16600	16620	16600	206
304	20241014	142300	368947290	16620	16610	16620	16600	218
305	20241014	142200	365328340	16620	16620	16620	16620	2
306	20241014	142100	365295100	16620	16620	16620	16620	1
307	20241014	142000	365278480	16620	16620	16620	16620	2
308	20241014	141900	365245240	16620	16620	16620	16620	1
309	20241014	141800	365228620	16620	16620	16620	16620	1
310	20241014	141700	365212000	16620	16620	16620	16620	2
311	20241014	141600	365178760	16620	16620	16620	16620	1
312	20241014	141500	365162140	16620	16620	16620	16620	3
313	20241014	141400	365112280	16610	16620	16620	16610	13
314	20241014	141300	364896340	16600	16620	16620	16600	249
315	20241014	141200	360762820	16610	16620	16620	16610	5
316	20241014	141100	360679760	16620	16620	16620	16620	2
317	20241014	141000	360646520	16620	16620	16620	16620	2
318	20241014	140900	360613280	16620	16620	16620	16620	1
319	20241014	140800	360596660	16620	16620	16620	16620	2
320	20241014	140700	360563420	16610	16620	16620	16610	2
321	20241014	140600	360530190	16620	16620	16620	16620	1
322	20241014	140500	360513570	16620	16620	16620	16620	2
323	20241014	140400	360480330	16620	16620	16620	16620	1
324	20241014	140300	360463710	16620	16620	16620	16620	2
325	20241014	140200	360430470	16620	16610	16620	16610	2
326	20241014	140100	360397240	16620	16620	16620	16620	1
327	20241014	140000	360380620	16620	16620	16620	16620	2
328	20241014	135900	360347380	16620	16620	16620	16620	1
329	20241014	135800	360330760	16620	16620	16620	16620	1
330	20241014	135700	360314140	16620	16620	16620	16620	2
331	20241014	135600	360280900	16620	16620	16620	16620	1
332	20241014	135500	360264280	16620	16620	16620	16620	2
333	20241014	135400	360231040	16620	16620	16620	16620	1
334	20241014	135300	360214420	16620	16620	16620	16620	2
335	20241014	135200	360181180	16630	16630	16630	16630	2
336	20241014	135100	360147920	16630	16630	16630	16630	1
337	20241014	135000	360131290	16630	16630	16630	16630	2
338	20241014	134900	360098030	16630	16610	16630	16610	3
339	20241014	134800	360048180	16630	16630	16630	16630	1
340	20241014	134700	360031550	16630	16630	16630	16630	6
341	20241014	134600	359931770	16630	16630	16630	16630	1
342	20241014	134500	359915140	16630	16630	16630	16630	2
343	20241014	134400	359881880	16630	16630	16630	16630	1
344	20241014	134300	359865250	16630	16630	16630	16630	1
345	20241014	134200	359848620	16630	16640	16640	16630	3
346	20241014	134100	359798720	16630	16640	16640	16630	2
347	20241014	134000	359765450	16630	16630	16640	16630	123
348	20241014	133900	357719950	16630	16630	16630	16630	2
349	20241014	133800	357686690	16630	16630	16630	16630	2
350	20241014	133700	357653430	16630	16630	16630	16630	1
351	20241014	133600	357636800	16630	16630	16630	16630	1
352	20241014	133500	357620170	16640	16630	16640	16630	3
353	20241014	133400	357570260	16640	16630	16640	16630	2
354	20241014	133300	357536990	16640	16620	16640	16620	284
355	20241014	133200	352816890	16610	16600	16610	16600	15
356	20241014	133100	352567790	16600	16600	16610	16600	297
357	20241014	133000	347637570	16600	16600	16600	16600	4
358	20241014	132900	347571170	16600	16600	16600	16600	1
359	20241014	132800	347554570	16600	16600	16600	16600	2
360	20241014	132700	347521370	16600	16600	16600	16600	1
361	20241014	132600	347504770	16600	16600	16600	16600	7
362	20241014	132500	347388570	16600	16600	16600	16600	2
363	20241014	132400	347355370	16600	16600	16600	16600	62
364	20241014	132300	346326170	16600	16600	16600	16600	1
365	20241014	132200	346309570	16600	16600	16600	16600	236
366	20241014	132100	342391970	16600	16590	16600	16590	5
367	20241014	132000	342309010	16600	16600	16600	16600	3
368	20241014	131900	342259210	16550	16540	16600	16540	1241
369	20241014	131800	321718640	16540	16540	16540	16540	438
370	20241014	131700	314474120	16540	16510	16540	16510	236
371	20241014	131600	310576360	16520	16520	16520	16520	1
372	20241014	131500	310559840	16520	16520	16520	16520	2
373	20241014	131400	310526800	16520	16520	16520	16520	63
374	20241014	131300	309486040	16530	16530	16530	16530	11
375	20241014	131200	309304210	16540	16530	16540	16520	557
376	20241014	131100	300101850	16530	16540	16540	16530	33
377	20241014	131000	299556350	16540	16540	16540	16540	2
378	20241014	130900	299523270	16540	16540	16540	16540	51
379	20241014	130800	298679730	16540	16540	16540	16540	1
380	20241014	130700	298663190	16540	16540	16540	16540	2
381	20241014	130600	298630110	16540	16540	16540	16540	1
382	20241014	130500	298613570	16540	16540	16540	16540	3
383	20241014	130400	298563950	16540	16540	16540	16540	1
384	20241014	130300	298547410	16540	16540	16540	16540	2
385	20241014	130200	298514330	16540	16540	16540	16540	1
386	20241014	130100	298497790	16540	16540	16540	16540	1
387	20241014	130000	298481250	16540	16540	16540	16540	2
388	20241014	125900	298448170	16540	16540	16540	16540	1
389	20241014	125800	298431630	16540	16540	16540	16540	2
390	20241014	125700	298398550	16540	16540	16540	16540	1
391	20241014	125600	298382010	16540	16540	16540	16540	1
392	20241014	125500	298365470	16540	16540	16540	16540	2
393	20241014	125400	298332390	16540	16540	16540	16540	1
394	20241014	125300	298315850	16540	16540	16540	16540	2
395	20241014	125200	298282770	16540	16540	16540	16540	1
396	20241014	125100	298266230	16540	16540	16540	16540	58
397	20241014	125000	297306910	16550	16550	16550	16550	2
398	20241014	124900	297273810	16540	16550	16550	16540	2
399	20241014	124800	297240720	16550	16550	16550	16550	1
400	20241014	124700	297224170	16550	16550	16550	16550	2
401	20241014	124600	297191070	16550	16550	16550	16550	1
402	20241014	124500	297174520	16550	16540	16550	16540	35
403	20241014	124400	296595600	16550	16550	16550	16550	1
404	20241014	124300	296579050	16540	16550	16550	16540	12
405	20241014	124200	296380460	16550	16540	16550	16540	3
406	20241014	124100	296330820	16550	16550	16550	16550	2
407	20241014	124000	296297720	16550	16550	16550	16550	2
408	20241014	123900	296264620	16550	16550	16550	16550	6
409	20241014	123800	296165320	16550	16540	16550	16540	641
410	20241014	123700	285561700	16540	16540	16540	16540	2
411	20241014	123600	285528620	16540	16540	16540	16540	1
412	20241014	123500	285512080	16530	16540	16540	16530	30
413	20241014	123400	285016160	16540	16540	16540	16540	1
414	20241014	123300	284999620	16540	16540	16540	16540	1
415	20241014	123200	284983080	16540	16540	16540	16540	2
416	20241014	123100	284950000	16540	16540	16540	16540	1
417	20241014	123000	284933460	16540	16540	16540	16540	3
418	20241014	122900	284883840	16540	16540	16540	16540	1
419	20241014	122800	284867300	16540	16540	16540	16540	2
420	20241014	122700	284834220	16540	16540	16540	16540	1
421	20241014	122600	284817680	16540	16540	16540	16540	1
422	20241014	122500	284801140	16540	16540	16540	16540	2
423	20241014	122400	284768060	16540	16540	16540	16540	1
424	20241014	122300	284751520	16540	16540	16540	16540	2
425	20241014	122200	284718440	16540	16540	16540	16540	1
426	20241014	122100	284701900	16540	16540	16540	16540	1
427	20241014	122000	284685360	16540	16540	16540	16540	2
428	20241014	121900	284652280	16540	16540	16540	16540	1
429	20241014	121800	284635740	16540	16540	16540	16540	2
430	20241014	121700	284602660	16540	16540	16540	16540	1
431	20241014	121600	284586120	16540	16540	16540	16540	1
432	20241014	121500	284569580	16540	16540	16540	16540	2
433	20241014	121400	284536500	16540	16540	16540	16540	1
434	20241014	121300	284519960	16540	16530	16540	16530	46
435	20241014	121200	283759570	16530	16530	16530	16530	2
436	20241014	121100	283726510	16530	16530	16530	16530	1
437	20241014	121000	283709980	16530	16530	16530	16530	2
438	20241014	120900	283676920	16530	16520	16530	16520	5
439	20241014	120800	283594310	16530	16530	16530	16530	1
440	20241014	120700	283577780	16530	16530	16530	16530	3
441	20241014	120600	283528190	16530	16530	16530	16530	1
442	20241014	120500	283511660	16530	16530	16530	16530	2
443	20241014	120400	283478600	16530	16530	16530	16530	1
444	20241014	120300	283462070	16530	16530	16530	16530	1
445	20241014	120200	283445540	16530	16530	16530	16530	2
446	20241014	120100	283412480	16530	16530	16530	16530	1
447	20241014	120000	283395950	16530	16530	16530	16530	2
448	20241014	115900	283362890	16530	16530	16530	16530	1
449	20241014	115800	283346360	16530	16530	16530	16530	1
450	20241014	115700	283329830	16530	16530	16530	16530	2
451	20241014	115600	283296770	16530	16510	16530	16510	18
452	20241014	115500	282999570	16530	16530	16530	16510	24
453	20241014	115400	282603270	16530	16530	16530	16530	1
454	20241014	115300	282586740	16530	16530	16530	16530	2
455	20241014	115200	282553680	16530	16530	16530	16530	1
456	20241014	115100	282537150	16530	16530	16530	16530	1
457	20241014	115000	282520620	16530	16530	16530	16530	2
458	20241014	114900	282487560	16510	16530	16530	16510	6
459	20241014	114800	282388480	16530	16530	16530	16530	2
460	20241014	114700	282355420	16530	16530	16530	16530	1
461	20241014	114600	282338890	16520	16520	16520	16520	93
462	20241014	114500	280802530	16520	16520	16520	16520	2
463	20241014	114400	280769490	16520	16520	16520	16520	1
464	20241014	114300	280752970	16520	16510	16520	16510	2
465	20241014	114200	280719940	16520	16520	16520	16520	1
466	20241014	114100	280703420	16510	16500	16510	16500	148
467	20241014	114000	278261020	16500	16500	16500	16500	2
468	20241014	113900	278228020	16500	16500	16500	16500	1
469	20241014	113800	278211520	16500	16500	16500	16500	1
470	20241014	113700	278195020	16500	16500	16500	16500	2
471	20241014	113600	278162020	16500	16500	16500	16500	1
472	20241014	113500	278145520	16490	16490	16500	16490	43
473	20241014	113400	277436440	16490	16490	16490	16490	8
474	20241014	113300	277304520	16490	16480	16500	16480	14
475	20241014	113200	277073560	16500	16490	16500	16490	2
476	20241014	113100	277040570	16490	16490	16490	16490	307
477	20241014	113000	271978140	16490	16490	16490	16490	30
478	20241014	112900	271483440	16500	16500	16500	16500	1
479	20241014	112800	271466940	16500	16500	16500	16490	556
480	20241014	112700	262293290	16510	16520	16520	16510	28
481	20241014	112600	261830960	16520	16520	16520	16520	1
482	20241014	112500	261814440	16520	16520	16520	16520	4
483	20241014	112400	261748360	16530	16530	16530	16530	1
484	20241014	112300	261731830	16530	16520	16530	16520	2
485	20241014	112200	261698780	16530	16530	16530	16530	2
486	20241014	112100	261665720	16530	16530	16530	16530	1
487	20241014	112000	261649190	16530	16530	16550	16530	3
488	20241014	111900	261599580	16520	16530	16530	16520	85
489	20241014	111800	260195370	16520	16550	16550	16520	192
490	20241014	111700	257020940	16550	16550	16550	16550	2
491	20241014	111600	256987840	16550	16550	16550	16550	1
492	20241014	111500	256971290	16550	16550	16550	16550	6
493	20241014	111400	256871990	16550	16550	16550	16550	1
494	20241014	111300	256855440	16550	16550	16550	16550	2
495	20241014	111200	256822340	16550	16550	16550	16550	1
496	20241014	111100	256805790	16550	16550	16550	16550	1
497	20241014	111000	256789240	16540	16560	16560	16540	25
498	20241014	110900	256375690	16560	16560	16560	16560	1
499	20241014	110800	256359130	16560	16610	16610	16560	944
500	20241014	110700	240707450	16610	16610	16610	16610	1
501	20241014	110600	240690840	16610	16610	16610	16610	2
502	20241014	110500	240657620	16610	16610	16610	16610	2
503	20241014	110400	240624400	16610	16610	16610	16610	1
504	20241014	110300	240607790	16610	16620	16620	16600	854
505	20241014	110200	226426250	16600	16620	16630	16600	63
506	20241014	110100	225380370	16630	16600	16630	16600	575
507	20241014	110000	215823090	16630	16600	16630	16600	6
508	20241014	105900	215723360	16610	16620	16630	16610	32
509	20241014	105800	215191810	16630	16620	16630	16620	2
510	20241014	105700	215158560	16630	16630	16630	16630	2
511	20241014	105600	215125300	16630	16600	16630	16600	401
512	20241014	105500	208468670	16630	16630	16630	16630	2
513	20241014	105400	208435410	16640	16630	16640	16630	3
514	20241014	105300	208385500	16640	16630	16640	16630	3
515	20241014	105200	208335600	16630	16610	16630	16610	452
516	20241014	105100	200820920	16610	16610	16610	16610	155
517	20241014	105000	198246370	16610	16610	16610	16610	2
518	20241014	104900	198213150	16610	16610	16610	16610	52
519	20241014	104800	197349430	16620	16610	16620	16610	4
520	20241014	104700	197282980	16620	16620	16620	16620	2
521	20241014	104600	197249740	16620	16620	16620	16620	1
522	20241014	104500	197233120	16620	16620	16620	16620	3
523	20241014	104400	197183260	16620	16620	16620	16620	1
524	20241014	104300	197166640	16620	16620	16620	16620	2
525	20241014	104200	197133400	16620	16620	16620	16620	1
526	20241014	104100	197116780	16620	16620	16620	16620	1
527	20241014	104000	197100160	16610	16610	16610	16610	152
528	20241014	103900	194575440	16600	16600	16600	16600	298
529	20241014	103800	189628640	16600	16600	16600	16600	2
530	20241014	103700	189595440	16610	16590	16610	16590	2
531	20241014	103600	189562240	16590	16590	16640	16590	449
532	20241014	103500	182108210	16580	16580	16580	16580	95
533	20241014	103400	180533110	16530	16530	16530	16530	0
534	20241014	103300	180533110	16530	16530	16530	16530	0
535	20241014	103200	180533110	16530	16630	16630	16530	6
536	20241014	103100	180433830	16640	16640	16640	16640	1
537	20241014	103000	180417190	16640	16640	16640	16640	2
538	20241014	102900	180383910	16630	16630	16630	16630	1
539	20241014	102800	180367280	16580	16640	16640	16580	501
540	20241014	102700	172055190	16640	16640	16640	16640	2
541	20241014	102600	172021910	16640	16640	16640	16640	1
542	20241014	102500	172005270	16640	16640	16650	16640	4
543	20241014	102400	171938700	16640	16640	16640	16640	1
544	20241014	102300	171922060	16640	16640	16640	16640	1
545	20241014	102200	171905420	16660	16620	16660	16620	152
546	20241014	102100	169379120	16660	16660	16660	16660	190
547	20241014	102000	166213720	16670	16660	16670	16660	54
548	20241014	101900	165314060	16660	16670	16670	16650	387
549	20241014	101800	158868740	16680	16670	16680	16670	4
550	20241014	101700	158802040	16680	16670	16680	16670	2
551	20241014	101600	158768690	16720	16690	16720	16670	262
552	20241014	101500	154399680	16720	16700	16730	16700	656
553	20241014	101400	143433880	16700	16690	16730	16680	71
554	20241014	101300	142246840	16680	16650	16720	16650	1650
555	20241014	101200	114738120	16650	16620	16650	16620	367
556	20241014	101100	108631110	16630	16580	16630	16550	1143
557	20241014	101000	89654830	16580	16520	16590	16520	1214
558	20241014	100900	69562770	16520	16520	16520	16520	2
559	20241014	100800	69529730	16520	16520	16520	16520	2
560	20241014	100700	69496690	16510	16520	16520	16510	21
561	20241014	100600	69149970	16520	16520	16520	16520	88
562	20241014	100500	67696210	16520	16520	16520	16520	43
563	20241014	100400	66985850	16520	16520	16530	16520	416
564	20241014	100300	60112490	16530	16490	16530	16490	6
565	20241014	100200	60013430	16530	16490	16530	16490	8
566	20241014	100100	59881310	16520	16510	16520	16510	129
567	20241014	100000	57750250	16510	16510	16510	16490	560
568	20241014	095900	48505690	16470	16470	16510	16470	3
569	20241014	095800	48456240	16500	16480	16510	16460	109
570	20241014	095700	46659890	16460	16450	16470	16450	245
571	20241014	095600	42627190	16480	16430	16480	16430	4
572	20241014	095500	42561400	16480	16430	16480	16430	3
573	20241014	095400	42512020	16480	16440	16480	16440	5
574	20241014	095300	42429700	16480	16440	16480	16440	2
575	20241014	095200	42396780	16480	16440	16480	16440	3
576	20241014	095100	42347380	16480	16440	16480	16440	2
577	20241014	095000	42314460	16480	16430	16480	16430	5
578	20241014	094900	42232160	16480	16430	16480	16430	2
579	20241014	094800	42199250	16480	16430	16480	16430	2
580	20241014	094700	42166340	16480	16430	16480	16430	5
581	20241014	094600	42084040	16480	16480	16480	16430	5
582	20241014	094500	42001740	16480	16430	16480	16430	7
583	20241014	094400	41886530	16480	16430	16480	16430	8
584	20241014	094300	41754790	16480	16430	16480	16430	4
585	20241014	094200	41688970	16480	16430	16480	16430	3
586	20241014	094100	41639580	16490	16430	16490	16430	2
587	20241014	094000	41606660	16480	16430	16490	16430	3
588	20241014	093900	41557260	16490	16520	16520	16400	709
589	20241014	093800	29877850	16470	16520	16520	16460	3
590	20241014	093700	29828400	16520	16540	16540	16470	13
591	20241014	093600	29613480	16500	16470	16500	16470	92
592	20241014	093500	28095510	16500	16440	16500	16430	148
593	20241014	093400	25654730	16480	16430	16480	16400	421
594	20241014	093300	18721730	16470	16430	16470	16430	2
595	20241014	093200	18688830	16430	16430	16430	16430	1
596	20241014	093100	18672400	16410	16410	16410	16410	1
597	20241014	093000	18655990	16460	16410	16460	16410	2
598	20241014	092900	18623120	16410	16410	16410	16410	1
599	20241014	092800	18606710	16480	16410	16480	16410	12
600	20241014	092700	18409270	16410	16400	16410	16400	2
601	20241014	092600	18376460	16400	16400	16400	16400	2
602	20241014	092500	18343660	16470	16420	16480	16400	40
603	20241014	092400	17685400	16390	16370	16430	16370	54
604	20241014	092300	16799940	16400	16330	16440	16330	53
605	20241014	092200	15929580	16330	16310	16400	16310	386
606	20241014	092100	9601520	16310	16310	16310	16310	1
607	20241014	092000	9585210	16330	16310	16330	16310	2
608	20241014	091900	9552570	16310	16310	16310	16310	1
609	20241014	091800	9536260	16310	16310	16310	16310	1
610	20241014	091700	9519950	16330	16300	16330	16300	3
611	20241014	091600	9471010	16300	16270	16300	16270	2
612	20241014	091500	9438440	16320	16300	16320	16300	3
613	20241014	091400	9389520	16270	16300	16310	16270	102
614	20241014	091300	7729530	16300	16300	16300	16300	1
615	20241014	091200	7713230	16280	16280	16330	16280	54
616	20241014	091100	6834040	16300	16300	16300	16300	1
617	20241014	091000	6817740	16330	16330	16330	16300	6
618	20241014	090900	6719790	16280	16280	16280	16280	0
619	20241014	090800	6719790	16280	16280	16280	16280	0
620	20241014	090700	6719790	16280	16280	16280	16280	300
621	20241014	090600	1835790	16390	16400	16400	16390	2
622	20241014	090500	1803000	16400	16390	16400	16390	102
623	20241014	090400	131200	16400	16400	16400	16400	1
624	20241014	090300	114800	16400	16400	16400	16400	1
625	20241014	090200	98400	16400	16400	16400	16400	2
626	20241014	090100	65600	16400	16400	16400	16400	2
627	20241014	090000	32800	16400	16400	16400	16400	2