KissMeData/099750/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200800	196239210	15970	15970	15970	15970	339
3	20241002	200700	196239210	15970	15970	15970	15970	0
4	20241002	200600	196239210	15970	15970	15970	15970	0
5	20241002	200500	196239210	15970	15970	15970	15970	0
6	20241002	200400	196239210	15970	15970	15970	15970	0
7	20241002	200300	196239210	15970	15970	15970	15970	0
8	20241002	200200	196239210	15970	15970	15970	15970	0
9	20241002	200100	196239210	15970	15970	15970	15970	0
10	20241002	200000	196239210	15970	15970	15970	15970	0
11	20241002	195900	196239210	15970	15970	15970	15970	0
12	20241002	195800	196239210	15970	15970	15970	15970	0
13	20241002	195700	196239210	15970	15970	15970	15970	0
14	20241002	195600	196239210	15970	15970	15970	15970	0
15	20241002	195500	196239210	15970	15970	15970	15970	0
16	20241002	195400	196239210	15970	15970	15970	15970	0
17	20241002	195300	196239210	15970	15970	15970	15970	0
18	20241002	195200	196239210	15970	15970	15970	15970	0
19	20241002	195100	196239210	15970	15970	15970	15970	0
20	20241002	195000	196239210	15970	15970	15970	15970	0
21	20241002	194900	196239210	15970	15970	15970	15970	0
22	20241002	194800	196239210	15970	15970	15970	15970	0
23	20241002	194700	196239210	15970	15970	15970	15970	0
24	20241002	194600	196239210	15970	15970	15970	15970	0
25	20241002	194500	196239210	15970	15970	15970	15970	0
26	20241002	194400	196239210	15970	15970	15970	15970	0
27	20241002	194300	196239210	15970	15970	15970	15970	0
28	20241002	194200	196239210	15970	15970	15970	15970	0
29	20241002	194100	196239210	15970	15970	15970	15970	0
30	20241002	194000	196239210	15970	15970	15970	15970	0
31	20241002	193900	196239210	15970	15970	15970	15970	0
32	20241002	193800	196239210	15970	15970	15970	15970	339
33	20241002	193700	196239210	15970	15970	15970	15970	0
34	20241002	193600	196239210	15970	15970	15970	15970	0
35	20241002	193500	196239210	15970	15970	15970	15970	0
36	20241002	193400	196239210	15970	15970	15970	15970	0
37	20241002	193300	196239210	15970	15970	15970	15970	0
38	20241002	193200	196239210	15970	15970	15970	15970	0
39	20241002	193100	196239210	15970	15970	15970	15970	0
40	20241002	193000	196239210	15970	15970	15970	15970	0
41	20241002	192900	196239210	15970	15970	15970	15970	0
42	20241002	192800	196239210	15970	15970	15970	15970	0
43	20241002	192700	196239210	15970	15970	15970	15970	0
44	20241002	192600	196239210	15970	15970	15970	15970	0
45	20241002	192500	196239210	15970	15970	15970	15970	0
46	20241002	192400	196239210	15970	15970	15970	15970	0
47	20241002	192300	196239210	15970	15970	15970	15970	0
48	20241002	192200	196239210	15970	15970	15970	15970	0
49	20241002	192100	196239210	15970	15970	15970	15970	0
50	20241002	192000	196239210	15970	15970	15970	15970	0
51	20241002	191900	196239210	15970	15970	15970	15970	0
52	20241002	191800	196239210	15970	15970	15970	15970	0
53	20241002	191700	196239210	15970	15970	15970	15970	0
54	20241002	191600	196239210	15970	15970	15970	15970	0
55	20241002	191500	196239210	15970	15970	15970	15970	0
56	20241002	191400	196239210	15970	15970	15970	15970	0
57	20241002	191300	196239210	15970	15970	15970	15970	0
58	20241002	191200	196239210	15970	15970	15970	15970	0
59	20241002	191100	196239210	15970	15970	15970	15970	0
60	20241002	191000	196239210	15970	15970	15970	15970	0
61	20241002	190900	196239210	15970	15970	15970	15970	0
62	20241002	190800	196239210	15970	15970	15970	15970	339
63	20241002	190700	196239210	15970	15970	15970	15970	0
64	20241002	190600	196239210	15970	15970	15970	15970	0
65	20241002	190500	196239210	15970	15970	15970	15970	0
66	20241002	190400	196239210	15970	15970	15970	15970	0
67	20241002	190300	196239210	15970	15970	15970	15970	0
68	20241002	190200	196239210	15970	15970	15970	15970	0
69	20241002	190100	196239210	15970	15970	15970	15970	0
70	20241002	190000	196239210	15970	15970	15970	15970	0
71	20241002	185900	196239210	15970	15970	15970	15970	0
72	20241002	185800	196239210	15970	15970	15970	15970	0
73	20241002	185700	196239210	15970	15970	15970	15970	0
74	20241002	185600	196239210	15970	15970	15970	15970	0
75	20241002	185500	196239210	15970	15970	15970	15970	0
76	20241002	185400	196239210	15970	15970	15970	15970	0
77	20241002	185300	196239210	15970	15970	15970	15970	0
78	20241002	185200	196239210	15970	15970	15970	15970	0
79	20241002	185100	196239210	15970	15970	15970	15970	0
80	20241002	185000	196239210	15970	15970	15970	15970	0
81	20241002	184900	196239210	15970	15970	15970	15970	0
82	20241002	184800	196239210	15970	15970	15970	15970	0
83	20241002	184700	196239210	15970	15970	15970	15970	0
84	20241002	184600	196239210	15970	15970	15970	15970	0
85	20241002	184500	196239210	15970	15970	15970	15970	0
86	20241002	184400	196239210	15970	15970	15970	15970	0
87	20241002	184300	196239210	15970	15970	15970	15970	0
88	20241002	184200	196239210	15970	15970	15970	15970	0
89	20241002	184100	196239210	15970	15970	15970	15970	0
90	20241002	184000	196239210	15970	15970	15970	15970	0
91	20241002	183900	196239210	15970	15970	15970	15970	0
92	20241002	183800	196239210	15970	15970	15970	15970	339
93	20241002	183700	196239210	15970	15970	15970	15970	0
94	20241002	183600	196239210	15970	15970	15970	15970	0
95	20241002	183500	196239210	15970	15970	15970	15970	0
96	20241002	183400	196239210	15970	15970	15970	15970	0
97	20241002	183300	196239210	15970	15970	15970	15970	0
98	20241002	183200	196239210	15970	15970	15970	15970	0
99	20241002	183100	196239210	15970	15970	15970	15970	0
100	20241002	183000	196239210	15970	15970	15970	15970	0
101	20241002	182900	196239210	15970	15970	15970	15970	0
102	20241002	182800	196239210	15970	15970	15970	15970	0
103	20241002	182700	196239210	15970	15970	15970	15970	0
104	20241002	182600	196239210	15970	15970	15970	15970	0
105	20241002	182500	196239210	15970	15970	15970	15970	0
106	20241002	182400	196239210	15970	15970	15970	15970	0
107	20241002	182300	196239210	15970	15970	15970	15970	0
108	20241002	182200	196239210	15970	15970	15970	15970	0
109	20241002	182100	196239210	15970	15970	15970	15970	0
110	20241002	182000	196239210	15970	15970	15970	15970	0
111	20241002	181900	196239210	15970	15970	15970	15970	0
112	20241002	181800	196239210	15970	15970	15970	15970	0
113	20241002	181700	196239210	15970	15970	15970	15970	0
114	20241002	181600	196239210	15970	15970	15970	15970	0
115	20241002	181500	196239210	15970	15970	15970	15970	0
116	20241002	181400	196239210	15970	15970	15970	15970	0
117	20241002	181300	196239210	15970	15970	15970	15970	0
118	20241002	181200	196239210	15970	15970	15970	15970	0
119	20241002	181100	196239210	15970	15970	15970	15970	0
120	20241002	181000	196239210	15970	15970	15970	15970	0
121	20241002	180900	196239210	15970	15970	15970	15970	0
122	20241002	180800	196239210	15970	15970	15970	15970	339
123	20241002	180700	196239210	15970	15970	15970	15970	0
124	20241002	180600	196239210	15970	15970	15970	15970	0
125	20241002	180500	196239210	15970	15970	15970	15970	0
126	20241002	180400	196239210	15970	15970	15970	15970	0
127	20241002	180300	196239210	15970	15970	15970	15970	0
128	20241002	180200	196239210	15970	15970	15970	15970	0
129	20241002	180100	196239210	15970	15970	15970	15970	0
130	20241002	180000	196239210	15970	15970	15970	15970	0
131	20241002	175900	196239210	15970	15970	15970	15970	0
132	20241002	175800	196239210	15970	15970	15970	15970	0
133	20241002	175700	196239210	15970	15970	15970	15970	0
134	20241002	175600	196239210	15970	15970	15970	15970	0
135	20241002	175500	196239210	15970	15970	15970	15970	0
136	20241002	175400	196239210	15970	15970	15970	15970	0
137	20241002	175300	196239210	15970	15970	15970	15970	0
138	20241002	175200	196239210	15970	15970	15970	15970	0
139	20241002	175100	196239210	15970	15970	15970	15970	0
140	20241002	175000	196239210	15970	15970	15970	15970	0
141	20241002	174900	196239210	15970	15970	15970	15970	0
142	20241002	174800	196239210	15970	15970	15970	15970	0
143	20241002	174700	196239210	15970	15970	15970	15970	0
144	20241002	174600	196239210	15970	15970	15970	15970	0
145	20241002	174500	196239210	15970	15970	15970	15970	0
146	20241002	174400	196239210	15970	15970	15970	15970	0
147	20241002	174300	196239210	15970	15970	15970	15970	0
148	20241002	174200	196239210	15970	15970	15970	15970	0
149	20241002	174100	196239210	15970	15970	15970	15970	0
150	20241002	174000	196239210	15970	15970	15970	15970	0
151	20241002	173900	196239210	15970	15970	15970	15970	0
152	20241002	173800	196239210	15970	15970	15970	15970	339
153	20241002	173700	196239210	15970	15970	15970	15970	0
154	20241002	173600	196239210	15970	15970	15970	15970	0
155	20241002	173500	196239210	15970	15970	15970	15970	0
156	20241002	173400	196239210	15970	15970	15970	15970	0
157	20241002	173300	196239210	15970	15970	15970	15970	0
158	20241002	173200	196239210	15970	15970	15970	15970	0
159	20241002	173100	196239210	15970	15970	15970	15970	0
160	20241002	173000	196239210	15970	15970	15970	15970	0
161	20241002	172900	196239210	15970	15970	15970	15970	0
162	20241002	172800	196239210	15970	15970	15970	15970	0
163	20241002	172700	196239210	15970	15970	15970	15970	0
164	20241002	172600	196239210	15970	15970	15970	15970	0
165	20241002	172500	196239210	15970	15970	15970	15970	0
166	20241002	172400	196239210	15970	15970	15970	15970	0
167	20241002	172300	196239210	15970	15970	15970	15970	0
168	20241002	172200	196239210	15970	15970	15970	15970	0
169	20241002	172100	196239210	15970	15970	15970	15970	0
170	20241002	172000	196239210	15970	15970	15970	15970	0
171	20241002	171900	196239210	15970	15970	15970	15970	0
172	20241002	171800	196239210	15970	15970	15970	15970	0
173	20241002	171700	196239210	15970	15970	15970	15970	0
174	20241002	171600	196239210	15970	15970	15970	15970	0
175	20241002	171500	196239210	15970	15970	15970	15970	0
176	20241002	171400	196239210	15970	15970	15970	15970	0
177	20241002	171300	196239210	15970	15970	15970	15970	0
178	20241002	171200	196239210	15970	15970	15970	15970	0
179	20241002	171100	196239210	15970	15970	15970	15970	0
180	20241002	171000	196239210	15970	15970	15970	15970	0
181	20241002	170900	196239210	15970	15970	15970	15970	0
182	20241002	170800	196239210	15970	15970	15970	15970	339
183	20241002	170700	196239210	15970	15970	15970	15970	0
184	20241002	170600	196239210	15970	15970	15970	15970	0
185	20241002	170500	196239210	15970	15970	15970	15970	0
186	20241002	170400	196239210	15970	15970	15970	15970	0
187	20241002	170300	196239210	15970	15970	15970	15970	0
188	20241002	170200	196239210	15970	15970	15970	15970	0
189	20241002	170100	196239210	15970	15970	15970	15970	0
190	20241002	170000	196239210	15970	15970	15970	15970	0
191	20241002	165900	196239210	15970	15970	15970	15970	0
192	20241002	165800	196239210	15970	15970	15970	15970	0
193	20241002	165700	196239210	15970	15970	15970	15970	0
194	20241002	165600	196239210	15970	15970	15970	15970	0
195	20241002	165500	196239210	15970	15970	15970	15970	0
196	20241002	165400	196239210	15970	15970	15970	15970	0
197	20241002	165300	196239210	15970	15970	15970	15970	0
198	20241002	165200	196239210	15970	15970	15970	15970	0
199	20241002	165100	196239210	15970	15970	15970	15970	0
200	20241002	165000	196239210	15970	15970	15970	15970	0
201	20241002	164900	196239210	15970	15970	15970	15970	0
202	20241002	164800	196239210	15970	15970	15970	15970	0
203	20241002	164700	196239210	15970	15970	15970	15970	0
204	20241002	164600	196239210	15970	15970	15970	15970	0
205	20241002	164500	196239210	15970	15970	15970	15970	0
206	20241002	164400	196239210	15970	15970	15970	15970	0
207	20241002	164300	196239210	15970	15970	15970	15970	0
208	20241002	164200	196239210	15970	15970	15970	15970	0
209	20241002	164100	196239210	15970	15970	15970	15970	0
210	20241002	164000	196239210	15970	15970	15970	15970	0
211	20241002	163900	196239210	15970	15970	15970	15970	0
212	20241002	163800	196239210	15970	15970	15970	15970	339
213	20241002	163700	196239210	15970	15970	15970	15970	0
214	20241002	163600	196239210	15970	15970	15970	15970	0
215	20241002	163500	196239210	15970	15970	15970	15970	0
216	20241002	163400	196239210	15970	15970	15970	15970	0
217	20241002	163300	196239210	15970	15970	15970	15970	0
218	20241002	163200	196239210	15970	15970	15970	15970	0
219	20241002	163100	196239210	15970	15970	15970	15970	0
220	20241002	163000	196239210	15970	15970	15970	15970	0
221	20241002	162900	196239210	15970	15970	15970	15970	0
222	20241002	162800	196239210	15970	15970	15970	15970	0
223	20241002	162700	196239210	15970	15970	15970	15970	0
224	20241002	162600	196239210	15970	15970	15970	15970	0
225	20241002	162500	196239210	15970	15970	15970	15970	0
226	20241002	162400	196239210	15970	15970	15970	15970	0
227	20241002	162300	196239210	15970	15970	15970	15970	0
228	20241002	162200	196239210	15970	15970	15970	15970	0
229	20241002	162100	196239210	15970	15970	15970	15970	0
230	20241002	162000	196239210	15970	15970	15970	15970	0
231	20241002	161900	196239210	15970	15970	15970	15970	0
232	20241002	161800	196239210	15970	15970	15970	15970	0
233	20241002	161700	196239210	15970	15970	15970	15970	0
234	20241002	161600	196239210	15970	15970	15970	15970	0
235	20241002	161500	196239210	15970	15970	15970	15970	0
236	20241002	161400	196239210	15970	15970	15970	15970	0
237	20241002	161300	196239210	15970	15970	15970	15970	0
238	20241002	161200	196239210	15970	15970	15970	15970	0
239	20241002	161100	196239210	15970	15970	15970	15970	0
240	20241002	161000	196239210	15970	15970	15970	15970	0
241	20241002	160900	196239210	15970	15970	15970	15970	0
242	20241002	160800	196239210	15970	15970	15970	15970	339
243	20241002	160700	196239210	15970	15970	15970	15970	0
244	20241002	160600	196239210	15970	15970	15970	15970	0
245	20241002	160500	196239210	15970	15970	15970	15970	0
246	20241002	160400	196239210	15970	15970	15970	15970	0
247	20241002	160300	196239210	15970	15970	15970	15970	0
248	20241002	160200	196239210	15970	15970	15970	15970	0
249	20241002	160100	196239210	15970	15970	15970	15970	0
250	20241002	160000	196239210	15970	15970	15970	15970	0
251	20241002	155900	196239210	15970	15970	15970	15970	0
252	20241002	155800	196239210	15970	15970	15970	15970	0
253	20241002	155700	196239210	15970	15970	15970	15970	0
254	20241002	155600	196239210	15970	15970	15970	15970	0
255	20241002	155500	196239210	15970	15970	15970	15970	0
256	20241002	155400	196239210	15970	15970	15970	15970	0
257	20241002	155300	196239210	15970	15970	15970	15970	0
258	20241002	155200	196239210	15970	15970	15970	15970	0
259	20241002	155100	196239210	15970	15970	15970	15970	0
260	20241002	155000	196239210	15970	15970	15970	15970	0
261	20241002	154900	196239210	15970	15970	15970	15970	0
262	20241002	154800	196239210	15970	15970	15970	15970	0
263	20241002	154700	196239210	15970	15970	15970	15970	0
264	20241002	154600	196239210	15970	15970	15970	15970	0
265	20241002	154500	196239210	15970	15970	15970	15970	0
266	20241002	154400	196239210	15970	15970	15970	15970	0
267	20241002	154300	196239210	15970	15970	15970	15970	0
268	20241002	154200	196239210	15970	15970	15970	15970	0
269	20241002	154100	196239210	15970	15970	15970	15970	0
270	20241002	154000	196239210	15970	15970	15970	15970	0
271	20241002	153900	196239210	15970	15970	15970	15970	0
272	20241002	153800	196239210	15970	15970	15970	15970	339
273	20241002	153700	196239210	15970	15970	15970	15970	0
274	20241002	153600	196239210	15970	15970	15970	15970	0
275	20241002	153500	196239210	15970	15970	15970	15970	0
276	20241002	153400	196239210	15970	15970	15970	15970	0
277	20241002	153300	196239210	15970	15970	15970	15970	0
278	20241002	153200	196239210	15970	15970	15970	15970	0
279	20241002	153100	196239210	15970	15970	15970	15970	0
280	20241002	153000	196239210	15970	15970	15970	15970	339
281	20241002	152900	190825380	16050	16050	16050	16050	0
282	20241002	152800	190825380	16050	16050	16050	16050	0
283	20241002	152700	190825380	16050	16050	16050	16050	0
284	20241002	152600	190825380	16050	16050	16050	16050	0
285	20241002	152500	190825380	16050	16050	16050	16050	0
286	20241002	152400	190825380	16050	16050	16050	16050	0
287	20241002	152300	190825380	16050	16050	16050	16050	0
288	20241002	152200	190825380	16050	16050	16050	16050	0
289	20241002	152100	190825380	16050	16050	16050	16050	0
290	20241002	152000	190825380	16050	16050	16050	16050	0
291	20241002	151900	190825380	16050	16050	16050	16050	0
292	20241002	151800	190825380	16050	16050	16050	16050	0
293	20241002	151700	190825380	16050	16050	16050	16050	0
294	20241002	151600	190825380	16050	16050	16050	16050	0
295	20241002	151500	190825380	16050	16050	16050	16050	0
296	20241002	151400	190825380	16050	16050	16050	16050	0
297	20241002	151300	190825380	16050	16050	16050	16050	0
298	20241002	151200	190825380	16050	16050	16050	16050	10
299	20241002	151100	190664880	16050	16050	16050	16050	0
300	20241002	151000	190664880	16050	16050	16050	16050	0
301	20241002	150900	190664880	16050	16050	16050	16050	0
302	20241002	150800	190664880	16050	16050	16050	16050	0
303	20241002	150700	190664880	16050	16050	16050	16050	0
304	20241002	150600	190664880	16050	16050	16050	16050	0
305	20241002	150500	190664880	16050	16050	16050	16050	0
306	20241002	150400	190664880	16050	16050	16050	16050	0
307	20241002	150300	190664880	16050	16050	16050	16050	3
308	20241002	150200	190616730	16050	16050	16050	16050	1
309	20241002	150100	190600680	16050	16050	16050	16050	0
310	20241002	150000	190600680	16050	16130	16130	16050	3
311	20241002	145900	190552450	16030	16030	16030	16030	11
312	20241002	145800	190376120	16130	16100	16130	16100	340
313	20241002	145700	184895100	16000	16000	16000	16000	0
314	20241002	145600	184895100	16000	16010	16010	16000	88
315	20241002	145500	183486930	16010	16010	16010	16010	0
316	20241002	145400	183486930	16010	16010	16010	16010	0
317	20241002	145300	183486930	16010	16010	16010	16010	9
318	20241002	145200	183342840	16010	16010	16010	16010	4
319	20241002	145100	183278800	16010	16010	16010	16010	20
320	20241002	145000	182958600	16010	16010	16010	16010	0
321	20241002	144900	182958600	16010	16010	16010	16010	0
322	20241002	144800	182958600	16010	16010	16010	16010	50
323	20241002	144700	182158100	16010	16010	16010	16010	0
324	20241002	144600	182158100	16010	16010	16010	16010	0
325	20241002	144500	182158100	16010	16010	16010	16010	0
326	20241002	144400	182158100	16010	16010	16010	16010	0
327	20241002	144300	182158100	16010	16010	16010	16010	1
328	20241002	144200	182142090	16000	16000	16000	16000	0
329	20241002	144100	182142090	16000	16000	16000	16000	0
330	20241002	144000	182142090	16000	16000	16000	16000	7
331	20241002	143900	182030090	16000	16000	16000	16000	0
332	20241002	143800	182030090	16000	16000	16000	16000	0
333	20241002	143700	182030090	16000	16000	16000	16000	4
334	20241002	143600	181966090	15990	15990	15990	15990	3
335	20241002	143500	181918120	15990	15990	15990	15990	0
336	20241002	143400	181918120	15990	15990	15990	15990	0
337	20241002	143300	181918120	15990	15990	15990	15990	1
338	20241002	143200	181902130	16000	16000	16000	16000	0
339	20241002	143100	181902130	16000	16000	16000	16000	0
340	20241002	143000	181902130	16000	16000	16000	16000	6
341	20241002	142900	181806130	16010	16010	16010	16010	0
342	20241002	142800	181806130	16010	16010	16010	16010	0
343	20241002	142700	181806130	16010	16010	16010	16010	112
344	20241002	142600	180013010	16010	16010	16010	16010	0
345	20241002	142500	180013010	16010	16070	16070	16010	699
346	20241002	142400	168820660	16080	16080	16080	16080	1
347	20241002	142300	168804580	16080	16080	16080	16080	0
348	20241002	142200	168804580	16080	16080	16080	16080	1
349	20241002	142100	168788500	16100	16100	16100	16100	0
350	20241002	142000	168788500	16100	16100	16100	16100	0
351	20241002	141900	168788500	16100	16100	16100	16100	0
352	20241002	141800	168788500	16100	16100	16100	16100	0
353	20241002	141700	168788500	16100	16100	16100	16100	0
354	20241002	141600	168788500	16100	16100	16100	16100	0
355	20241002	141500	168788500	16100	16100	16100	16100	0
356	20241002	141400	168788500	16100	16100	16100	16100	0
357	20241002	141300	168788500	16100	16100	16100	16100	0
358	20241002	141200	168788500	16100	16100	16100	16100	0
359	20241002	141100	168788500	16100	16120	16120	16100	136
360	20241002	141000	166598450	16110	16110	16110	16110	15
361	20241002	140900	166356800	16130	16130	16130	16130	0
362	20241002	140800	166356800	16130	16130	16130	16130	0
363	20241002	140700	166356800	16130	16130	16130	16130	0
364	20241002	140600	166356800	16130	16130	16130	16130	0
365	20241002	140500	166356800	16130	16130	16130	16130	0
366	20241002	140400	166356800	16130	16130	16130	16130	0
367	20241002	140300	166356800	16130	16130	16130	16130	0
368	20241002	140200	166356800	16130	16130	16130	16130	0
369	20241002	140100	166356800	16130	16130	16130	16130	0
370	20241002	140000	166356800	16130	16130	16130	16130	0
371	20241002	135900	166356800	16130	16130	16130	16130	0
372	20241002	135800	166356800	16130	16130	16130	16130	40
373	20241002	135700	165711600	16130	16130	16130	16130	98
374	20241002	135600	164130860	16140	16140	16140	16140	0
375	20241002	135500	164130860	16140	16140	16140	16140	0
376	20241002	135400	164130860	16140	16140	16140	16140	0
377	20241002	135300	164130860	16140	16140	16140	16140	1
378	20241002	135200	164114720	16140	16140	16140	16140	14
379	20241002	135100	163888760	16140	16140	16140	16140	0
380	20241002	135000	163888760	16140	16140	16140	16140	0
381	20241002	134900	163888760	16140	16140	16140	16140	1
382	20241002	134800	163872620	16140	16140	16140	16140	0
383	20241002	134700	163872620	16140	16140	16140	16140	9
384	20241002	134600	163727360	16150	16150	16150	16150	0
385	20241002	134500	163727360	16150	16150	16150	16150	0
386	20241002	134400	163727360	16150	16150	16150	16150	0
387	20241002	134300	163727360	16150	16150	16150	16150	31
388	20241002	134200	163226710	16150	16150	16150	16150	9
389	20241002	134100	163081360	16150	16150	16150	16150	0
390	20241002	134000	163081360	16150	16150	16150	16150	0
391	20241002	133900	163081360	16150	16140	16150	16140	10
392	20241002	133800	162919920	16140	16140	16140	16140	0
393	20241002	133700	162919920	16140	16140	16140	16140	0
394	20241002	133600	162919920	16140	16140	16140	16140	0
395	20241002	133500	162919920	16140	16140	16140	16140	0
396	20241002	133400	162919920	16140	16140	16140	16140	0
397	20241002	133300	162919920	16140	16150	16150	16140	81
398	20241002	133200	161611870	16140	16150	16150	16140	18
399	20241002	133100	161321270	16150	16150	16150	16150	0
400	20241002	133000	161321270	16150	16150	16150	16150	0
401	20241002	132900	161321270	16150	16150	16150	16150	0
402	20241002	132800	161321270	16150	16150	16150	16150	0
403	20241002	132700	161321270	16150	16150	16150	16150	0
404	20241002	132600	161321270	16150	16150	16150	16150	1
405	20241002	132500	161305120	16150	16140	16150	16140	240
406	20241002	132400	157429130	16140	16140	16140	16140	0
407	20241002	132300	157429130	16140	16140	16140	16140	0
408	20241002	132200	157429130	16140	16140	16140	16140	0
409	20241002	132100	157429130	16140	16140	16140	16140	0
410	20241002	132000	157429130	16140	16140	16140	16140	0
411	20241002	131900	157429130	16140	16140	16140	16140	0
412	20241002	131800	157429130	16140	16140	16140	16140	0
413	20241002	131700	157429130	16140	16140	16140	16140	23
414	20241002	131600	157057910	16140	16140	16140	16140	0
415	20241002	131500	157057910	16140	16140	16140	16140	0
416	20241002	131400	157057910	16140	16140	16140	16140	0
417	20241002	131300	157057910	16140	16140	16140	16140	0
418	20241002	131200	157057910	16140	16140	16140	16140	0
419	20241002	131100	157057910	16140	16140	16140	16140	1
420	20241002	131000	157041770	16140	16140	16140	16140	0
421	20241002	130900	157041770	16140	16140	16140	16140	0
422	20241002	130800	157041770	16140	16140	16140	16140	0
423	20241002	130700	157041770	16140	16140	16140	16140	0
424	20241002	130600	157041770	16140	16140	16140	16140	6
425	20241002	130500	156944930	16140	16140	16140	16140	0
426	20241002	130400	156944930	16140	16140	16140	16140	0
427	20241002	130300	156944930	16140	16140	16140	16140	10
428	20241002	130200	156783530	16140	16140	16140	16140	0
429	20241002	130100	156783530	16140	16140	16140	16140	0
430	20241002	130000	156783530	16140	16140	16140	16140	207
431	20241002	125900	153442550	16150	16150	16150	16150	0
432	20241002	125800	153442550	16150	16150	16150	16150	0
433	20241002	125700	153442550	16150	16150	16150	16150	1
434	20241002	125600	153426400	16140	16140	16140	16140	0
435	20241002	125500	153426400	16140	16140	16140	16140	0
436	20241002	125400	153426400	16140	16140	16140	16140	55
437	20241002	125300	152538700	16140	16140	16140	16140	0
438	20241002	125200	152538700	16140	16140	16140	16140	0
439	20241002	125100	152538700	16140	16140	16140	16140	0
440	20241002	125000	152538700	16140	16140	16140	16140	1
441	20241002	124900	152522560	16140	16140	16140	16140	0
442	20241002	124800	152522560	16140	16140	16140	16140	2
443	20241002	124700	152490280	16140	16140	16140	16140	0
444	20241002	124600	152490280	16140	16140	16140	16140	0
445	20241002	124500	152490280	16140	16140	16140	16140	0
446	20241002	124400	152490280	16140	16140	16140	16140	1
447	20241002	124300	152474140	16140	16140	16140	16140	4
448	20241002	124200	152409580	16140	16140	16140	16140	0
449	20241002	124100	152409580	16140	16140	16140	16140	0
450	20241002	124000	152409580	16140	16150	16150	16140	61
451	20241002	123900	151424740	16140	16140	16140	16140	0
452	20241002	123800	151424740	16140	16140	16140	16140	0
453	20241002	123700	151424740	16140	16140	16140	16140	30
454	20241002	123600	150940540	16140	16140	16140	16140	1
455	20241002	123500	150924400	16140	16140	16140	16140	0
456	20241002	123400	150924400	16140	16140	16140	16140	0
457	20241002	123300	150924400	16140	16140	16140	16140	5
458	20241002	123200	150843700	16150	16150	16150	16150	0
459	20241002	123100	150843700	16150	16150	16150	16150	0
460	20241002	123000	150843700	16150	16150	16150	16150	20
461	20241002	122900	150520700	16140	16140	16140	16140	0
462	20241002	122800	150520700	16140	16140	16140	16140	0
463	20241002	122700	150520700	16140	16140	16140	16140	3
464	20241002	122600	150472280	16050	16050	16050	16050	0
465	20241002	122500	150472280	16050	16050	16050	16050	32
466	20241002	122400	149958680	16140	16140	16140	16140	0
467	20241002	122300	149958680	16140	16140	16140	16140	0
468	20241002	122200	149958680	16140	16140	16140	16140	230
469	20241002	122100	146246480	16140	16140	16140	16140	0
470	20241002	122000	146246480	16140	16140	16140	16140	0
471	20241002	121900	146246480	16140	16140	16140	16140	0
472	20241002	121800	146246480	16140	16140	16140	16140	0
473	20241002	121700	146246480	16140	16140	16140	16140	4
474	20241002	121600	146181920	16140	16140	16140	16140	0
475	20241002	121500	146181920	16140	16140	16140	16140	0
476	20241002	121400	146181920	16140	16140	16140	16140	0
477	20241002	121300	146181920	16140	16140	16140	16140	0
478	20241002	121200	146181920	16140	16140	16140	16140	2
479	20241002	121100	146149640	16100	16100	16100	16100	0
480	20241002	121000	146149640	16100	16100	16100	16100	0
481	20241002	120900	146149640	16100	16100	16100	16100	0
482	20241002	120800	146149640	16100	16100	16100	16100	6
483	20241002	120700	146053040	16100	16100	16100	16100	0
484	20241002	120600	146053040	16100	16100	16100	16100	0
485	20241002	120500	146053040	16100	16100	16100	16100	0
486	20241002	120400	146053040	16100	16100	16100	16100	0
487	20241002	120300	146053040	16100	16090	16100	16090	230
488	20241002	120200	142351040	16050	16050	16050	16050	0
489	20241002	120100	142351040	16050	16060	16060	16050	24
490	20241002	120000	141965820	16100	16100	16100	16100	0
491	20241002	115900	141965820	16100	16100	16100	16100	0
492	20241002	115800	141965820	16100	16100	16100	16100	0
493	20241002	115700	141965820	16100	16100	16100	16100	0
494	20241002	115600	141965820	16100	16100	16100	16100	0
495	20241002	115500	141965820	16100	16100	16100	16100	0
496	20241002	115400	141965820	16100	16100	16100	16100	0
497	20241002	115300	141965820	16100	16100	16100	16100	0
498	20241002	115200	141965820	16100	16100	16100	16100	0
499	20241002	115100	141965820	16100	16100	16100	16100	0
500	20241002	115000	141965820	16100	16100	16100	16100	0
501	20241002	114900	141965820	16100	16100	16100	16100	0
502	20241002	114800	141965820	16100	16100	16100	16100	0
503	20241002	114700	141965820	16100	16100	16100	16100	0
504	20241002	114600	141965820	16100	16100	16100	16100	0
505	20241002	114500	141965820	16100	16100	16100	16100	0
506	20241002	114400	141965820	16100	16100	16100	16100	0
507	20241002	114300	141965820	16100	16100	16100	16100	0
508	20241002	114200	141965820	16100	16100	16100	16100	0
509	20241002	114100	141965820	16100	16100	16100	16100	0
510	20241002	114000	141965820	16100	16100	16100	16100	0
511	20241002	113900	141965820	16100	16100	16100	16100	0
512	20241002	113800	141965820	16100	16100	16100	16100	0
513	20241002	113700	141965820	16100	16100	16100	16100	0
514	20241002	113600	141965820	16100	16100	16100	16100	0
515	20241002	113500	141965820	16100	16100	16100	16100	0
516	20241002	113400	141965820	16100	16080	16100	16080	150
517	20241002	113300	139552100	16080	16080	16080	16080	0
518	20241002	113200	139552100	16080	16080	16080	16080	1
519	20241002	113100	139536020	16080	16080	16080	16080	0
520	20241002	113000	139536020	16080	16080	16080	16080	33
521	20241002	112900	139005380	16100	16100	16100	16100	0
522	20241002	112800	139005380	16100	16100	16100	16100	15
523	20241002	112700	138763880	16100	16100	16100	16100	0
524	20241002	112600	138763880	16100	16100	16100	16100	0
525	20241002	112500	138763880	16100	16100	16100	16100	0
526	20241002	112400	138763880	16100	16100	16100	16100	1
527	20241002	112300	138747780	16100	16100	16100	16100	0
528	20241002	112200	138747780	16100	16100	16100	16100	0
529	20241002	112100	138747780	16100	16100	16100	16100	0
530	20241002	112000	138747780	16100	16100	16100	16100	0
531	20241002	111900	138747780	16100	16100	16100	16100	0
532	20241002	111800	138747780	16100	16100	16100	16100	0
533	20241002	111700	138747780	16100	16100	16100	16100	0
534	20241002	111600	138747780	16100	16100	16100	16100	0
535	20241002	111500	138747780	16100	16100	16100	16100	0
536	20241002	111400	138747780	16100	16100	16100	16100	3
537	20241002	111300	138699480	16100	16070	16150	16070	995
538	20241002	111200	122685810	16050	16050	16050	16050	0
539	20241002	111100	122685810	16050	16050	16050	16050	0
540	20241002	111000	122685810	16050	16050	16050	16050	0
541	20241002	110900	122685810	16050	16040	16050	16040	93
542	20241002	110800	121193180	16040	16040	16040	16040	0
543	20241002	110700	121193180	16040	16030	16040	16030	719
544	20241002	110600	109667410	16010	16010	16010	16010	50
545	20241002	110500	108866910	16010	16010	16010	16010	0
546	20241002	110400	108866910	16010	16010	16010	16010	16
547	20241002	110300	108610750	16010	16010	16010	16010	0
548	20241002	110200	108610750	16010	16010	16010	16010	0
549	20241002	110100	108610750	16010	16010	16010	16010	0
550	20241002	110000	108610750	16010	16010	16010	16010	0
551	20241002	105900	108610750	16010	16010	16010	16010	0
552	20241002	105800	108610750	16010	16010	16010	16010	10
553	20241002	105700	108450650	16010	16010	16010	16010	0
554	20241002	105600	108450650	16010	16010	16010	16010	50
555	20241002	105500	107650150	16010	16010	16010	16010	0
556	20241002	105400	107650150	16010	16010	16010	16010	0
557	20241002	105300	107650150	16010	16010	16010	16010	0
558	20241002	105200	107650150	16010	16010	16010	16010	0
559	20241002	105100	107650150	16010	16010	16010	16010	0
560	20241002	105000	107650150	16010	16010	16010	16010	0
561	20241002	104900	107650150	16010	16010	16010	16010	0
562	20241002	104800	107650150	16010	16010	16010	16010	0
563	20241002	104700	107650150	16010	16010	16010	16010	0
564	20241002	104600	107650150	16010	16010	16010	16010	50
565	20241002	104500	106849650	16030	16030	16030	16030	7
566	20241002	104400	106737440	16020	16020	16020	16020	0
567	20241002	104300	106737440	16020	16020	16020	16020	0
568	20241002	104200	106737440	16020	16020	16020	16020	0
569	20241002	104100	106737440	16020	16020	16020	16020	0
570	20241002	104000	106737440	16020	16020	16020	16020	0
571	20241002	103900	106737440	16020	16020	16020	16020	0
572	20241002	103800	106737440	16020	16020	16020	16020	0
573	20241002	103700	106737440	16020	16020	16020	16020	0
574	20241002	103600	106737440	16020	16020	16020	16020	0
575	20241002	103500	106737440	16020	16020	16020	16020	0
576	20241002	103400	106737440	16020	16020	16020	16020	0
577	20241002	103300	106737440	16020	16020	16020	16020	0
578	20241002	103200	106737440	16020	16000	16020	16000	1255
579	20241002	103100	86652260	16000	16000	16000	16000	3
580	20241002	103000	86604260	16000	16000	16000	16000	0
581	20241002	102900	86604260	16000	16000	16000	16000	0
582	20241002	102800	86604260	16000	16000	16000	16000	0
583	20241002	102700	86604260	16000	16020	16020	16000	139
584	20241002	102600	84377500	16020	16020	16020	16020	0
585	20241002	102500	84377500	16020	16020	16020	16020	0
586	20241002	102400	84377500	16020	16020	16020	16020	0
587	20241002	102300	84377500	16020	16020	16020	16020	7
588	20241002	102200	84265360	16020	16020	16020	16020	0
589	20241002	102100	84265360	16020	16020	16020	16020	4
590	20241002	102000	84201280	16020	16010	16020	16010	6
591	20241002	101900	84105200	16020	16020	16020	16020	5
592	20241002	101800	84025100	16020	16020	16020	16020	0
593	20241002	101700	84025100	16020	16020	16020	16020	0
594	20241002	101600	84025100	16020	16020	16020	16020	9
595	20241002	101500	83880920	16020	16020	16020	16020	0
596	20241002	101400	83880920	16020	16020	16020	16020	0
597	20241002	101300	83880920	16020	16020	16020	16020	9
598	20241002	101200	83736740	16020	16020	16020	16020	0
599	20241002	101100	83736740	16020	16020	16020	16020	0
600	20241002	101000	83736740	16020	16020	16020	16020	0
601	20241002	100900	83736740	16020	16020	16020	16020	0
602	20241002	100800	83736740	16020	16020	16020	16020	1
603	20241002	100700	83720720	16020	16020	16020	16020	0
604	20241002	100600	83720720	16020	16020	16020	16020	0
605	20241002	100500	83720720	16020	16020	16020	16020	0
606	20241002	100400	83720720	16020	16020	16020	16020	0
607	20241002	100300	83720720	16020	16020	16020	16020	118
608	20241002	100200	81830360	16040	16040	16040	16040	0
609	20241002	100100	81830360	16040	16040	16040	16040	0
610	20241002	100000	81830360	16040	16040	16040	16040	1
611	20241002	095900	81814320	15970	15970	15970	15970	1
612	20241002	095800	81798350	16000	15990	16000	15990	83
613	20241002	095700	80470360	15990	15990	15990	15990	0
614	20241002	095600	80470360	15990	15990	15990	15990	0
615	20241002	095500	80470360	15990	15990	15990	15990	0
616	20241002	095400	80470360	15990	15990	15990	15990	0
617	20241002	095300	80470360	15990	15990	15990	15990	16
618	20241002	095200	80214520	15960	15960	15960	15960	6
619	20241002	095100	80118760	15990	15990	15990	15990	0
620	20241002	095000	80118760	15990	15990	15990	15990	23
621	20241002	094900	79750990	15950	15950	15950	15950	0
622	20241002	094800	79750990	15950	15950	15950	15950	375
623	20241002	094700	73769740	15950	15950	15950	15950	0
624	20241002	094600	73769740	15950	15990	15990	15950	715
625	20241002	094500	62364870	15990	15990	15990	15990	0
626	20241002	094400	62364870	15990	15990	15990	15990	1
627	20241002	094300	62348880	15960	15960	15960	15960	0
628	20241002	094200	62348880	15960	15960	15960	15960	95
629	20241002	094100	60832680	15940	15940	15940	15940	0
630	20241002	094000	60832680	15940	15940	15940	15940	140
631	20241002	093900	58601080	15990	15990	15990	15990	100
632	20241002	093800	57002080	15950	15950	15950	15950	0
633	20241002	093700	57002080	15950	15950	15950	15950	0
634	20241002	093600	57002080	15950	15950	15950	15950	0
635	20241002	093500	57002080	15950	15950	15950	15950	0
636	20241002	093400	57002080	15950	15950	15950	15950	0
637	20241002	093300	57002080	15950	15950	15950	15950	0
638	20241002	093200	57002080	15950	15950	15950	15950	38
639	20241002	093100	56395980	15950	15950	15950	15950	150
640	20241002	093000	54003480	15930	15940	15940	15840	1467
641	20241002	092900	30639240	15940	15940	15950	15940	357
642	20241002	092800	24946650	15940	15940	15940	15940	0
643	20241002	092700	24946650	15940	15940	15940	15940	72
644	20241002	092600	23798970	15950	15900	15950	15900	50
645	20241002	092500	23001520	15950	15950	15950	15950	150
646	20241002	092400	20609020	15830	15830	15830	15830	100
647	20241002	092300	19026020	15920	15910	15920	15910	130
648	20241002	092200	16956620	15890	15890	15890	15890	0
649	20241002	092100	16956620	15890	15890	15890	15890	0
650	20241002	092000	16956620	15890	15810	15890	15810	77
651	20241002	091900	15734850	15810	15810	15810	15810	0
652	20241002	091800	15734850	15810	15810	15810	15810	0
653	20241002	091700	15734850	15810	15810	15810	15810	10
654	20241002	091600	15576750	15810	15810	15810	15810	15
655	20241002	091500	15339600	15810	15820	15820	15810	80
656	20241002	091400	14074780	15810	15810	15810	15810	0
657	20241002	091300	14074780	15810	15810	15810	15810	0
658	20241002	091200	14074780	15810	15810	15810	15810	55
659	20241002	091100	13205230	15810	15810	15810	15810	0
660	20241002	091000	13205230	15810	15810	15810	15810	0
661	20241002	090900	13205230	15810	15810	15810	15810	0
662	20241002	090800	13205230	15810	15810	15810	15810	10
663	20241002	090700	13047130	15810	15810	15810	15810	69
664	20241002	090600	11956240	15810	15810	15810	15810	0
665	20241002	090500	11956240	15810	15820	15820	15810	635
666	20241002	090400	1915730	15810	15820	15820	15810	59
667	20241002	090300	982700	15850	15850	15850	15850	61
668	20241002	090200	15850	15850	15850	15850	15850	0
669	20241002	090100	15850	15850	15850	15850	15850	0
670	20241002	090000	15850	15850	15850	15850	15850	1