KissMeData/093050/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200400	562753450	15290	15290	15290	15290	148
3	20241017	200300	562753450	15290	15290	15290	15290	0
4	20241017	200200	562753450	15290	15290	15290	15290	0
5	20241017	200100	562753450	15290	15290	15290	15290	0
6	20241017	200000	562753450	15290	15290	15290	15290	0
7	20241017	195900	562753450	15290	15290	15290	15290	0
8	20241017	195800	562753450	15290	15290	15290	15290	0
9	20241017	195700	562753450	15290	15290	15290	15290	0
10	20241017	195600	562753450	15290	15290	15290	15290	0
11	20241017	195500	562753450	15290	15290	15290	15290	0
12	20241017	195400	562753450	15290	15290	15290	15290	0
13	20241017	195300	562753450	15290	15290	15290	15290	0
14	20241017	195200	562753450	15290	15290	15290	15290	0
15	20241017	195100	562753450	15290	15290	15290	15290	0
16	20241017	195000	562753450	15290	15290	15290	15290	0
17	20241017	194900	562753450	15290	15290	15290	15290	0
18	20241017	194800	562753450	15290	15290	15290	15290	0
19	20241017	194700	562753450	15290	15290	15290	15290	0
20	20241017	194600	562753450	15290	15290	15290	15290	0
21	20241017	194500	562753450	15290	15290	15290	15290	0
22	20241017	194400	562753450	15290	15290	15290	15290	0
23	20241017	194300	562753450	15290	15290	15290	15290	0
24	20241017	194200	562753450	15290	15290	15290	15290	0
25	20241017	194100	562753450	15290	15290	15290	15290	0
26	20241017	194000	562753450	15290	15290	15290	15290	0
27	20241017	193900	562753450	15290	15290	15290	15290	0
28	20241017	193800	562753450	15290	15290	15290	15290	0
29	20241017	193700	562753450	15290	15290	15290	15290	0
30	20241017	193600	562753450	15290	15290	15290	15290	0
31	20241017	193500	562753450	15290	15290	15290	15290	0
32	20241017	193400	562753450	15290	15290	15290	15290	148
33	20241017	193300	562753450	15290	15290	15290	15290	0
34	20241017	193200	562753450	15290	15290	15290	15290	0
35	20241017	193100	562753450	15290	15290	15290	15290	0
36	20241017	193000	562753450	15290	15290	15290	15290	0
37	20241017	192900	562753450	15290	15290	15290	15290	0
38	20241017	192800	562753450	15290	15290	15290	15290	0
39	20241017	192700	562753450	15290	15290	15290	15290	0
40	20241017	192600	562753450	15290	15290	15290	15290	0
41	20241017	192500	562753450	15290	15290	15290	15290	0
42	20241017	192400	562753450	15290	15290	15290	15290	0
43	20241017	192300	562753450	15290	15290	15290	15290	0
44	20241017	192200	562753450	15290	15290	15290	15290	0
45	20241017	192100	562753450	15290	15290	15290	15290	0
46	20241017	192000	562753450	15290	15290	15290	15290	0
47	20241017	191900	562753450	15290	15290	15290	15290	0
48	20241017	191800	562753450	15290	15290	15290	15290	0
49	20241017	191700	562753450	15290	15290	15290	15290	0
50	20241017	191600	562753450	15290	15290	15290	15290	0
51	20241017	191500	562753450	15290	15290	15290	15290	0
52	20241017	191400	562753450	15290	15290	15290	15290	0
53	20241017	191300	562753450	15290	15290	15290	15290	0
54	20241017	191200	562753450	15290	15290	15290	15290	0
55	20241017	191100	562753450	15290	15290	15290	15290	0
56	20241017	191000	562753450	15290	15290	15290	15290	0
57	20241017	190900	562753450	15290	15290	15290	15290	0
58	20241017	190800	562753450	15290	15290	15290	15290	0
59	20241017	190700	562753450	15290	15290	15290	15290	0
60	20241017	190600	562753450	15290	15290	15290	15290	0
61	20241017	190500	562753450	15290	15290	15290	15290	0
62	20241017	190400	562753450	15290	15290	15290	15290	148
63	20241017	190300	562753450	15290	15290	15290	15290	0
64	20241017	190200	562753450	15290	15290	15290	15290	0
65	20241017	190100	562753450	15290	15290	15290	15290	0
66	20241017	190000	562753450	15290	15290	15290	15290	0
67	20241017	185900	562753450	15290	15290	15290	15290	0
68	20241017	185800	562753450	15290	15290	15290	15290	0
69	20241017	185700	562753450	15290	15290	15290	15290	0
70	20241017	185600	562753450	15290	15290	15290	15290	0
71	20241017	185500	562753450	15290	15290	15290	15290	0
72	20241017	185400	562753450	15290	15290	15290	15290	0
73	20241017	185300	562753450	15290	15290	15290	15290	0
74	20241017	185200	562753450	15290	15290	15290	15290	0
75	20241017	185100	562753450	15290	15290	15290	15290	0
76	20241017	185000	562753450	15290	15290	15290	15290	0
77	20241017	184900	562753450	15290	15290	15290	15290	0
78	20241017	184800	562753450	15290	15290	15290	15290	0
79	20241017	184700	562753450	15290	15290	15290	15290	0
80	20241017	184600	562753450	15290	15290	15290	15290	0
81	20241017	184500	562753450	15290	15290	15290	15290	0
82	20241017	184400	562753450	15290	15290	15290	15290	0
83	20241017	184300	562753450	15290	15290	15290	15290	0
84	20241017	184200	562753450	15290	15290	15290	15290	0
85	20241017	184100	562753450	15290	15290	15290	15290	0
86	20241017	184000	562753450	15290	15290	15290	15290	0
87	20241017	183900	562753450	15290	15290	15290	15290	0
88	20241017	183800	562753450	15290	15290	15290	15290	0
89	20241017	183700	562753450	15290	15290	15290	15290	0
90	20241017	183600	562753450	15290	15290	15290	15290	0
91	20241017	183500	562753450	15290	15290	15290	15290	0
92	20241017	183400	562753450	15290	15290	15290	15290	148
93	20241017	183300	562753450	15290	15290	15290	15290	0
94	20241017	183200	562753450	15290	15290	15290	15290	0
95	20241017	183100	562753450	15290	15290	15290	15290	0
96	20241017	183000	562753450	15290	15290	15290	15290	0
97	20241017	182900	562753450	15290	15290	15290	15290	0
98	20241017	182800	562753450	15290	15290	15290	15290	0
99	20241017	182700	562753450	15290	15290	15290	15290	0
100	20241017	182600	562753450	15290	15290	15290	15290	0
101	20241017	182500	562753450	15290	15290	15290	15290	0
102	20241017	182400	562753450	15290	15290	15290	15290	0
103	20241017	182300	562753450	15290	15290	15290	15290	0
104	20241017	182200	562753450	15290	15290	15290	15290	0
105	20241017	182100	562753450	15290	15290	15290	15290	0
106	20241017	182000	562753450	15290	15290	15290	15290	0
107	20241017	181900	562753450	15290	15290	15290	15290	0
108	20241017	181800	562753450	15290	15290	15290	15290	0
109	20241017	181700	562753450	15290	15290	15290	15290	0
110	20241017	181600	562753450	15290	15290	15290	15290	0
111	20241017	181500	562753450	15290	15290	15290	15290	0
112	20241017	181400	562753450	15290	15290	15290	15290	0
113	20241017	181300	562753450	15290	15290	15290	15290	0
114	20241017	181200	562753450	15290	15290	15290	15290	0
115	20241017	181100	562753450	15290	15290	15290	15290	0
116	20241017	181000	562753450	15290	15290	15290	15290	0
117	20241017	180900	562753450	15290	15290	15290	15290	0
118	20241017	180800	562753450	15290	15290	15290	15290	0
119	20241017	180700	562753450	15290	15290	15290	15290	0
120	20241017	180600	562753450	15290	15290	15290	15290	0
121	20241017	180500	562753450	15290	15290	15290	15290	0
122	20241017	180400	562753450	15290	15290	15290	15290	148
123	20241017	180300	562753450	15290	15290	15290	15290	0
124	20241017	180200	562753450	15290	15290	15290	15290	0
125	20241017	180100	562753450	15290	15290	15290	15290	0
126	20241017	180000	562753450	15290	15290	15290	15290	0
127	20241017	175900	562753450	15290	15290	15290	15290	0
128	20241017	175800	562753450	15290	15290	15290	15290	0
129	20241017	175700	562753450	15290	15290	15290	15290	0
130	20241017	175600	562753450	15290	15290	15290	15290	0
131	20241017	175500	562753450	15290	15290	15290	15290	0
132	20241017	175400	562753450	15290	15290	15290	15290	0
133	20241017	175300	562753450	15290	15290	15290	15290	0
134	20241017	175200	562753450	15290	15290	15290	15290	0
135	20241017	175100	562753450	15290	15290	15290	15290	0
136	20241017	175000	562753450	15290	15290	15290	15290	0
137	20241017	174900	562753450	15290	15290	15290	15290	0
138	20241017	174800	562753450	15290	15290	15290	15290	0
139	20241017	174700	562753450	15290	15290	15290	15290	0
140	20241017	174600	562753450	15290	15290	15290	15290	0
141	20241017	174500	562753450	15290	15290	15290	15290	0
142	20241017	174400	562753450	15290	15290	15290	15290	0
143	20241017	174300	562753450	15290	15290	15290	15290	0
144	20241017	174200	562753450	15290	15290	15290	15290	0
145	20241017	174100	562753450	15290	15290	15290	15290	0
146	20241017	174000	562753450	15290	15290	15290	15290	0
147	20241017	173900	562753450	15290	15290	15290	15290	0
148	20241017	173800	562753450	15290	15290	15290	15290	0
149	20241017	173700	562753450	15290	15290	15290	15290	0
150	20241017	173600	562753450	15290	15290	15290	15290	0
151	20241017	173500	562753450	15290	15290	15290	15290	0
152	20241017	173400	562753450	15290	15290	15290	15290	148
153	20241017	173300	562753450	15290	15290	15290	15290	0
154	20241017	173200	562753450	15290	15290	15290	15290	0
155	20241017	173100	562753450	15290	15290	15290	15290	0
156	20241017	173000	562753450	15290	15290	15290	15290	0
157	20241017	172900	562753450	15290	15290	15290	15290	0
158	20241017	172800	562753450	15290	15290	15290	15290	0
159	20241017	172700	562753450	15290	15290	15290	15290	0
160	20241017	172600	562753450	15290	15290	15290	15290	0
161	20241017	172500	562753450	15290	15290	15290	15290	0
162	20241017	172400	562753450	15290	15290	15290	15290	0
163	20241017	172300	562753450	15290	15290	15290	15290	0
164	20241017	172200	562753450	15290	15290	15290	15290	0
165	20241017	172100	562753450	15290	15290	15290	15290	0
166	20241017	172000	562753450	15290	15290	15290	15290	0
167	20241017	171900	562753450	15290	15290	15290	15290	0
168	20241017	171800	562753450	15290	15290	15290	15290	0
169	20241017	171700	562753450	15290	15290	15290	15290	0
170	20241017	171600	562753450	15290	15290	15290	15290	0
171	20241017	171500	562753450	15290	15290	15290	15290	0
172	20241017	171400	562753450	15290	15290	15290	15290	0
173	20241017	171300	562753450	15290	15290	15290	15290	0
174	20241017	171200	562753450	15290	15290	15290	15290	0
175	20241017	171100	562753450	15290	15290	15290	15290	0
176	20241017	171000	562753450	15290	15290	15290	15290	0
177	20241017	170900	562753450	15290	15290	15290	15290	0
178	20241017	170800	562753450	15290	15290	15290	15290	0
179	20241017	170700	562753450	15290	15290	15290	15290	0
180	20241017	170600	562753450	15290	15290	15290	15290	0
181	20241017	170500	562753450	15290	15290	15290	15290	0
182	20241017	170400	562753450	15290	15290	15290	15290	148
183	20241017	170300	562753450	15290	15290	15290	15290	0
184	20241017	170200	562753450	15290	15290	15290	15290	0
185	20241017	170100	562753450	15290	15290	15290	15290	0
186	20241017	170000	562753450	15290	15290	15290	15290	0
187	20241017	165900	562753450	15290	15290	15290	15290	0
188	20241017	165800	562753450	15290	15290	15290	15290	0
189	20241017	165700	562753450	15290	15290	15290	15290	0
190	20241017	165600	562753450	15290	15290	15290	15290	0
191	20241017	165500	562753450	15290	15290	15290	15290	0
192	20241017	165400	562753450	15290	15290	15290	15290	0
193	20241017	165300	562753450	15290	15290	15290	15290	0
194	20241017	165200	562753450	15290	15290	15290	15290	0
195	20241017	165100	562753450	15290	15290	15290	15290	0
196	20241017	165000	562753450	15290	15290	15290	15290	0
197	20241017	164900	562753450	15290	15290	15290	15290	0
198	20241017	164800	562753450	15290	15290	15290	15290	0
199	20241017	164700	562753450	15290	15290	15290	15290	0
200	20241017	164600	562753450	15290	15290	15290	15290	0
201	20241017	164500	562753450	15290	15290	15290	15290	0
202	20241017	164400	562753450	15290	15290	15290	15290	0
203	20241017	164300	562753450	15290	15290	15290	15290	0
204	20241017	164200	562753450	15290	15290	15290	15290	0
205	20241017	164100	562753450	15290	15290	15290	15290	0
206	20241017	164000	562753450	15290	15290	15290	15290	0
207	20241017	163900	562753450	15290	15290	15290	15290	0
208	20241017	163800	562753450	15290	15290	15290	15290	0
209	20241017	163700	562753450	15290	15290	15290	15290	0
210	20241017	163600	562753450	15290	15290	15290	15290	0
211	20241017	163500	562753450	15290	15290	15290	15290	0
212	20241017	163400	562753450	15290	15290	15290	15290	148
213	20241017	163300	562753450	15290	15290	15290	15290	0
214	20241017	163200	562753450	15290	15290	15290	15290	0
215	20241017	163100	562753450	15290	15290	15290	15290	0
216	20241017	163000	562753450	15290	15290	15290	15290	0
217	20241017	162900	562753450	15290	15290	15290	15290	0
218	20241017	162800	562753450	15290	15290	15290	15290	0
219	20241017	162700	562753450	15290	15290	15290	15290	0
220	20241017	162600	562753450	15290	15290	15290	15290	0
221	20241017	162500	562753450	15290	15290	15290	15290	0
222	20241017	162400	562753450	15290	15290	15290	15290	0
223	20241017	162300	562753450	15290	15290	15290	15290	0
224	20241017	162200	562753450	15290	15290	15290	15290	0
225	20241017	162100	562753450	15290	15290	15290	15290	0
226	20241017	162000	562753450	15290	15290	15290	15290	0
227	20241017	161900	562753450	15290	15290	15290	15290	0
228	20241017	161800	562753450	15290	15290	15290	15290	0
229	20241017	161700	562753450	15290	15290	15290	15290	0
230	20241017	161600	562753450	15290	15290	15290	15290	0
231	20241017	161500	562753450	15290	15290	15290	15290	0
232	20241017	161400	562753450	15290	15290	15290	15290	0
233	20241017	161300	562753450	15290	15290	15290	15290	0
234	20241017	161200	562753450	15290	15290	15290	15290	0
235	20241017	161100	562753450	15290	15290	15290	15290	0
236	20241017	161000	562753450	15290	15290	15290	15290	0
237	20241017	160900	562753450	15290	15290	15290	15290	0
238	20241017	160800	562753450	15290	15290	15290	15290	0
239	20241017	160700	562753450	15290	15290	15290	15290	0
240	20241017	160600	562753450	15290	15290	15290	15290	0
241	20241017	160500	562753450	15290	15290	15290	15290	0
242	20241017	160400	562753450	15290	15290	15290	15290	148
243	20241017	160300	562753450	15290	15290	15290	15290	0
244	20241017	160200	562753450	15290	15290	15290	15290	0
245	20241017	160100	562753450	15290	15290	15290	15290	0
246	20241017	160000	562753450	15290	15290	15290	15290	0
247	20241017	155900	562753450	15290	15290	15290	15290	0
248	20241017	155800	562753450	15290	15290	15290	15290	0
249	20241017	155700	562753450	15290	15290	15290	15290	0
250	20241017	155600	562753450	15290	15290	15290	15290	0
251	20241017	155500	562753450	15290	15290	15290	15290	0
252	20241017	155400	562753450	15290	15290	15290	15290	0
253	20241017	155300	562753450	15290	15290	15290	15290	0
254	20241017	155200	562753450	15290	15290	15290	15290	0
255	20241017	155100	562753450	15290	15290	15290	15290	0
256	20241017	155000	562753450	15290	15290	15290	15290	0
257	20241017	154900	562753450	15290	15290	15290	15290	0
258	20241017	154800	562753450	15290	15290	15290	15290	0
259	20241017	154700	562753450	15290	15290	15290	15290	0
260	20241017	154600	562753450	15290	15290	15290	15290	0
261	20241017	154500	562753450	15290	15290	15290	15290	0
262	20241017	154400	562753450	15290	15290	15290	15290	0
263	20241017	154300	562753450	15290	15290	15290	15290	0
264	20241017	154200	562753450	15290	15290	15290	15290	0
265	20241017	154100	562753450	15290	15290	15290	15290	0
266	20241017	154000	562753450	15290	15290	15290	15290	0
267	20241017	153900	562753450	15290	15290	15290	15290	0
268	20241017	153800	562753450	15290	15290	15290	15290	0
269	20241017	153700	562753450	15290	15290	15290	15290	0
270	20241017	153600	562753450	15290	15290	15290	15290	0
271	20241017	153500	562753450	15290	15290	15290	15290	0
272	20241017	153400	562753450	15290	15290	15290	15290	148
273	20241017	153300	562753450	15290	15290	15290	15290	0
274	20241017	153200	562753450	15290	15290	15290	15290	0
275	20241017	153100	562753450	15290	15290	15290	15290	0
276	20241017	153000	562753450	15290	15290	15290	15290	148
277	20241017	152900	560490530	15200	15200	15200	15200	0
278	20241017	152800	560490530	15200	15200	15200	15200	0
279	20241017	152700	560490530	15200	15200	15200	15200	0
280	20241017	152600	560490530	15200	15200	15200	15200	0
281	20241017	152500	560490530	15200	15200	15200	15200	0
282	20241017	152400	560490530	15200	15200	15200	15200	0
283	20241017	152300	560490530	15200	15200	15200	15200	0
284	20241017	152200	560490530	15200	15200	15200	15200	0
285	20241017	152100	560490530	15200	15200	15200	15200	0
286	20241017	152000	560490530	15200	15200	15200	15200	0
287	20241017	151900	560490530	15200	15230	15230	15200	86
288	20241017	151800	559183270	15200	15190	15230	15190	48
289	20241017	151700	558453890	15190	15190	15190	15180	62
290	20241017	151600	557512160	15190	15180	15190	15180	22
291	20241017	151500	557178050	15190	15190	15190	15190	12
292	20241017	151400	556995770	15190	15190	15190	15190	3
293	20241017	151300	556950200	15170	15180	15180	15170	4
294	20241017	151200	556889490	15190	15170	15190	15170	4
295	20241017	151100	556828760	15160	15150	15160	15150	75
296	20241017	151000	555692480	15160	15180	15180	15160	112
297	20241017	150900	553993540	15190	15190	15190	15190	5
298	20241017	150800	553917590	15180	15180	15180	15180	0
299	20241017	150700	553917590	15180	15180	15180	15180	9
300	20241017	150600	553780970	15170	15170	15170	15170	0
301	20241017	150500	553780970	15170	15170	15180	15170	18
302	20241017	150400	553507900	15180	15180	15180	15180	5
303	20241017	150300	553432000	15190	15200	15200	15190	103
304	20241017	150200	551866430	15200	15200	15200	15200	0
305	20241017	150100	551866430	15200	15200	15200	15200	100
306	20241017	150000	550346430	15190	15190	15190	15190	1
307	20241017	145900	550331240	15190	15190	15190	15190	0
308	20241017	145800	550331240	15190	15190	15190	15190	0
309	20241017	145700	550331240	15190	15180	15190	15180	3
310	20241017	145600	550285680	15170	15160	15170	15160	18
311	20241017	145500	550012660	15200	15200	15200	15200	0
312	20241017	145400	550012660	15200	15200	15200	15200	0
313	20241017	145300	550012660	15200	15200	15200	15200	713
314	20241017	145200	539175060	15210	15210	15210	15210	21
315	20241017	145100	538855650	15210	15210	15210	15210	0
316	20241017	145000	538855650	15210	15210	15210	15210	28
317	20241017	144900	538429770	15210	15210	15210	15210	0
318	20241017	144800	538429770	15210	15210	15210	15210	0
319	20241017	144700	538429770	15210	15210	15210	15210	4
320	20241017	144600	538368930	15210	15210	15210	15210	4
321	20241017	144500	538308090	15210	15210	15210	15210	8
322	20241017	144400	538186410	15220	15220	15220	15220	0
323	20241017	144300	538186410	15220	15220	15220	15220	1
324	20241017	144200	538171190	15210	15210	15220	15210	51
325	20241017	144100	537395470	15210	15210	15210	15210	4
326	20241017	144000	537334630	15220	15220	15220	15220	2
327	20241017	143900	537304190	15230	15230	15230	15230	0
328	20241017	143800	537304190	15230	15230	15230	15230	1
329	20241017	143700	537288960	15210	15220	15220	15210	13
330	20241017	143600	537091200	15230	15230	15230	15230	0
331	20241017	143500	537091200	15230	15230	15230	15230	1
332	20241017	143400	537075970	15220	15220	15220	15220	1
333	20241017	143300	537060750	15230	15230	15230	15230	2
334	20241017	143200	537030290	15230	15230	15230	15230	0
335	20241017	143100	537030290	15230	15230	15230	15230	0
336	20241017	143000	537030290	15230	15230	15230	15230	0
337	20241017	142900	537030290	15230	15230	15230	15230	0
338	20241017	142800	537030290	15230	15230	15230	15230	0
339	20241017	142700	537030290	15230	15230	15230	15230	0
340	20241017	142600	537030290	15230	15230	15230	15230	0
341	20241017	142500	537030290	15230	15140	15230	15140	505
342	20241017	142400	529379410	15140	15140	15140	15140	75
343	20241017	142300	528243910	15150	15170	15170	15150	837
344	20241017	142200	515556840	15150	15170	15170	15150	363
345	20241017	142100	510053870	15170	15180	15180	15170	29
346	20241017	142000	509613790	15180	15180	15180	15180	13
347	20241017	141900	509416450	15180	15180	15180	15180	37
348	20241017	141800	508854790	15190	15200	15200	15180	302
349	20241017	141700	504266360	15200	15210	15210	15200	251
350	20241017	141600	500449850	15210	15210	15210	15210	0
351	20241017	141500	500449850	15210	15210	15210	15210	0
352	20241017	141400	500449850	15210	15210	15210	15210	4
353	20241017	141300	500389010	15210	15210	15210	15210	0
354	20241017	141200	500389010	15210	15210	15210	15210	0
355	20241017	141100	500389010	15210	15210	15210	15210	1
356	20241017	141000	500373800	15210	15210	15210	15210	4
357	20241017	140900	500312960	15210	15210	15210	15210	0
358	20241017	140800	500312960	15210	15210	15210	15210	0
359	20241017	140700	500312960	15210	15210	15210	15210	0
360	20241017	140600	500312960	15210	15210	15210	15210	0
361	20241017	140500	500312960	15210	15210	15210	15210	4
362	20241017	140400	500252120	15210	15210	15210	15210	0
363	20241017	140300	500252120	15210	15210	15210	15210	1
364	20241017	140200	500236910	15210	15210	15210	15210	24
365	20241017	140100	499871870	15210	15210	15210	15210	0
366	20241017	140000	499871870	15210	15210	15210	15210	0
367	20241017	135900	499871870	15210	15210	15210	15210	0
368	20241017	135800	499871870	15210	15210	15210	15210	4
369	20241017	135700	499811030	15210	15210	15210	15210	1
370	20241017	135600	499795820	15210	15210	15210	15210	0
371	20241017	135500	499795820	15210	15210	15210	15210	0
372	20241017	135400	499795820	15210	15210	15210	15210	4
373	20241017	135300	499734980	15220	15220	15220	15220	1
374	20241017	135200	499719760	15220	15220	15220	15220	0
375	20241017	135100	499719760	15220	15220	15220	15220	117
376	20241017	135000	497939020	15220	15230	15230	15210	131
377	20241017	134900	495944410	15230	15230	15230	15230	0
378	20241017	134800	495944410	15230	15230	15230	15230	10
379	20241017	134700	495792110	15240	15240	15240	15240	1
380	20241017	134600	495776870	15240	15240	15240	15240	0
381	20241017	134500	495776870	15240	15240	15240	15240	15
382	20241017	134400	495548270	15230	15230	15230	15230	0
383	20241017	134300	495548270	15230	15240	15240	15230	55
384	20241017	134200	494710280	15240	15230	15240	15230	18
385	20241017	134100	494436010	15240	15240	15240	15240	0
386	20241017	134000	494436010	15240	15240	15240	15240	0
387	20241017	133900	494436010	15240	15240	15240	15240	31
388	20241017	133800	493963570	15250	15250	15250	15250	0
389	20241017	133700	493963570	15250	15260	15260	15250	102
390	20241017	133600	492408060	15250	15250	15250	15250	0
391	20241017	133500	492408060	15250	15250	15250	15250	0
392	20241017	133400	492408060	15250	15250	15250	15250	1
393	20241017	133300	492392810	15250	15250	15250	15250	0
394	20241017	133200	492392810	15250	15250	15250	15250	0
395	20241017	133100	492392810	15250	15270	15270	15250	122
396	20241017	133000	490530210	15280	15290	15290	15280	1390
397	20241017	132900	469278130	15290	15290	15290	15290	0
398	20241017	132800	469278130	15290	15290	15290	15290	0
399	20241017	132700	469278130	15290	15290	15290	15290	0
400	20241017	132600	469278130	15290	15290	15290	15290	0
401	20241017	132500	469278130	15290	15290	15290	15290	0
402	20241017	132400	469278130	15290	15290	15290	15290	415
403	20241017	132300	462932780	15300	15300	15300	15300	2
404	20241017	132200	462902180	15300	15300	15300	15300	0
405	20241017	132100	462902180	15300	15300	15300	15300	10
406	20241017	132000	462749180	15300	15300	15300	15300	0
407	20241017	131900	462749180	15300	15300	15300	15300	1
408	20241017	131800	462733880	15300	15330	15330	15300	1110
409	20241017	131700	445749740	15340	15310	15340	15310	97
410	20241017	131600	444263000	15290	15310	15310	15290	409
411	20241017	131500	438008050	15320	15330	15330	15320	252
412	20241017	131400	434145040	15340	15340	15340	15340	0
413	20241017	131300	434145040	15340	15340	15340	15340	0
414	20241017	131200	434145040	15340	15340	15340	15340	1
415	20241017	131100	434129700	15310	15310	15310	15310	50
416	20241017	131000	433364200	15330	15330	15330	15330	424
417	20241017	130900	426864280	15330	15330	15330	15330	0
418	20241017	130800	426864280	15330	15330	15330	15330	0
419	20241017	130700	426864280	15330	15340	15350	15330	40
420	20241017	130600	426251000	15340	15340	15340	15340	0
421	20241017	130500	426251000	15340	15340	15340	15340	0
422	20241017	130400	426251000	15340	15340	15340	15340	2
423	20241017	130300	426220320	15330	15320	15330	15320	19
424	20241017	130200	425929070	15330	15330	15330	15330	0
425	20241017	130100	425929070	15330	15330	15330	15330	33
426	20241017	130000	425423180	15330	15330	15330	15330	0
427	20241017	125900	425423180	15330	15330	15330	15330	0
428	20241017	125800	425423180	15330	15320	15330	15320	50
429	20241017	125700	424657130	15320	15320	15320	15320	54
430	20241017	125600	423829850	15300	15320	15320	15300	392
431	20241017	125500	417832000	15330	15330	15330	15330	10
432	20241017	125400	417678700	15330	15330	15330	15330	0
433	20241017	125300	417678700	15330	15330	15330	15330	0
434	20241017	125200	417678700	15330	15330	15330	15330	0
435	20241017	125100	417678700	15330	15330	15330	15320	12
436	20241017	125000	417494760	15330	15330	15330	15330	0
437	20241017	124900	417494760	15330	15330	15330	15330	1
438	20241017	124800	417479430	15320	15320	15320	15320	0
439	20241017	124700	417479430	15320	15310	15320	15310	69
440	20241017	124600	416422710	15300	15300	15300	15300	79
441	20241017	124500	415214010	15300	15300	15300	15300	12
442	20241017	124400	415030410	15300	15300	15300	15300	0
443	20241017	124300	415030410	15300	15300	15300	15300	4
444	20241017	124200	414969210	15300	15300	15300	15300	0
445	20241017	124100	414969210	15300	15300	15300	15300	0
446	20241017	124000	414969210	15300	15300	15300	15300	24
447	20241017	123900	414602010	15300	15300	15300	15300	1
448	20241017	123800	414586710	15300	15300	15300	15300	0
449	20241017	123700	414586710	15300	15300	15300	15300	4
450	20241017	123600	414525510	15310	15310	15310	15310	0
451	20241017	123500	414525510	15310	15310	15310	15310	6
452	20241017	123400	414433650	15310	15310	15310	15310	0
453	20241017	123300	414433650	15310	15310	15310	15310	97
454	20241017	123200	412948580	15310	15310	15310	15310	4
455	20241017	123100	412887340	15320	15320	15320	15320	0
456	20241017	123000	412887340	15320	15320	15320	15320	0
457	20241017	122900	412887340	15320	15320	15320	15320	0
458	20241017	122800	412887340	15320	15320	15320	15320	0
459	20241017	122700	412887340	15320	15320	15320	15320	0
460	20241017	122600	412887340	15320	15320	15320	15320	145
461	20241017	122500	410665940	15310	15330	15330	15310	1777
462	20241017	122400	383440600	15330	15330	15330	15330	1
463	20241017	122300	383425270	15330	15330	15330	15330	0
464	20241017	122200	383425270	15330	15330	15330	15330	1
465	20241017	122100	383409940	15330	15330	15330	15330	4
466	20241017	122000	383348620	15330	15330	15330	15330	0
467	20241017	121900	383348620	15330	15330	15330	15330	0
468	20241017	121800	383348620	15330	15330	15330	15330	25
469	20241017	121700	382965370	15330	15330	15330	15330	90
470	20241017	121600	381585670	15330	15330	15330	15330	0
471	20241017	121500	381585670	15330	15330	15330	15330	4
472	20241017	121400	381524350	15330	15330	15330	15330	0
473	20241017	121300	381524350	15330	15330	15330	15330	4
474	20241017	121200	381463030	15330	15330	15330	15330	1
475	20241017	121100	381447700	15330	15330	15330	15330	4
476	20241017	121000	381386380	15330	15330	15330	15330	0
477	20241017	120900	381386380	15330	15330	15330	15330	1
478	20241017	120800	381371050	15330	15330	15330	15330	10
479	20241017	120700	381217750	15330	15330	15330	15330	1
480	20241017	120600	381202420	15330	15330	15330	15330	0
481	20241017	120500	381202420	15330	15330	15330	15330	4
482	20241017	120400	381141100	15330	15330	15330	15330	0
483	20241017	120300	381141100	15330	15330	15330	15330	5
484	20241017	120200	381064450	15330	15330	15330	15330	200
485	20241017	120100	377998450	15330	15330	15330	15330	21
486	20241017	120000	377676520	15330	15330	15330	15330	4
487	20241017	115900	377615200	15330	15350	15350	15330	1005
488	20241017	115800	362208520	15350	15350	15350	15350	0
489	20241017	115700	362208520	15350	15350	15350	15350	0
490	20241017	115600	362208520	15350	15350	15350	15350	0
491	20241017	115500	362208520	15350	15350	15350	15350	1
492	20241017	115400	362193170	15370	15370	15370	15370	10
493	20241017	115300	362039470	15380	15380	15380	15380	2
494	20241017	115200	362008710	15370	15370	15370	15370	0
495	20241017	115100	362008710	15370	15370	15370	15370	0
496	20241017	115000	362008710	15370	15370	15370	15370	0
497	20241017	114900	362008710	15370	15370	15370	15370	0
498	20241017	114800	362008710	15370	15370	15370	15370	0
499	20241017	114700	362008710	15370	15370	15370	15370	55
500	20241017	114600	361163360	15360	15360	15360	15360	0
501	20241017	114500	361163360	15360	15360	15360	15360	0
502	20241017	114400	361163360	15360	15360	15360	15360	0
503	20241017	114300	361163360	15360	15360	15360	15360	7
504	20241017	114200	361055840	15370	15370	15370	15370	0
505	20241017	114100	361055840	15370	15370	15370	15370	2
506	20241017	114000	361025100	15340	15340	15340	15340	23
507	20241017	113900	360672280	15370	15350	15370	15340	95
508	20241017	113800	359214410	15350	15350	15370	15350	47
509	20241017	113700	358492940	15350	15360	15360	15350	29
510	20241017	113600	358047760	15350	15350	15350	15350	46
511	20241017	113500	357341660	15340	15360	15360	15340	141
512	20241017	113400	355177550	15360	15360	15360	15360	28
513	20241017	113300	354747470	15380	15340	15380	15340	169
514	20241017	113200	352152760	15360	15340	15360	15340	52
515	20241017	113100	351355010	15350	15370	15380	15350	1156
516	20241017	113000	333609660	15380	15370	15380	15370	10
517	20241017	112900	333455920	15380	15380	15380	15380	7
518	20241017	112800	333348260	15370	15370	15370	15370	4
519	20241017	112700	333286780	15380	15380	15380	15370	8
520	20241017	112600	333163750	15380	15380	15380	15370	4
521	20241017	112500	333102240	15380	15380	15380	15380	8
522	20241017	112400	332979200	15380	15380	15380	15380	0
523	20241017	112300	332979200	15380	15380	15380	15380	2
524	20241017	112200	332948440	15370	15370	15370	15370	0
525	20241017	112100	332948440	15370	15370	15370	15370	6
526	20241017	112000	332856220	15360	15380	15380	15360	296
527	20241017	111900	328306600	15380	15360	15380	15360	9
528	20241017	111800	328168320	15380	15370	15380	15370	2
529	20241017	111700	328137570	15370	15330	15370	15330	14
530	20241017	111600	327922630	15360	15360	15360	15360	4
531	20241017	111500	327861190	15350	15350	15350	15350	10
532	20241017	111400	327707690	15330	15330	15330	15330	13
533	20241017	111300	327508400	15340	15330	15340	15330	104
534	20241017	111200	325913080	15330	15330	15330	15330	78
535	20241017	111100	324717340	15330	15330	15330	15330	1022
536	20241017	111000	309050080	15330	15330	15330	15330	0
537	20241017	110900	309050080	15330	15330	15330	15330	4
538	20241017	110800	308988760	15330	15330	15330	15330	0
539	20241017	110700	308988760	15330	15330	15330	15330	5
540	20241017	110600	308912110	15330	15330	15330	15330	0
541	20241017	110500	308912110	15330	15330	15330	15330	5
542	20241017	110400	308835460	15330	15330	15330	15330	0
543	20241017	110300	308835460	15330	15330	15330	15330	1
544	20241017	110200	308820130	15330	15330	15330	15330	4
545	20241017	110100	308758810	15330	15330	15330	15330	0
546	20241017	110000	308758810	15330	15330	15330	15330	0
547	20241017	105900	308758810	15330	15330	15330	15330	4
548	20241017	105800	308697490	15330	15330	15330	15330	1
549	20241017	105700	308682160	15330	15330	15330	15330	4
550	20241017	105600	308620840	15330	15330	15330	15330	0
551	20241017	105500	308620840	15330	15330	15330	15330	27
552	20241017	105400	308206930	15330	15340	15340	15330	20
553	20241017	105300	307900140	15340	15340	15340	15340	36
554	20241017	105200	307347900	15340	15340	15340	15340	1
555	20241017	105100	307332560	15330	15330	15330	15330	4
556	20241017	105000	307271240	15330	15330	15330	15330	0
557	20241017	104900	307271240	15330	15330	15330	15330	1
558	20241017	104800	307255910	15330	15330	15330	15330	3
559	20241017	104700	307209920	15330	15330	15330	15330	0
560	20241017	104600	307209920	15330	15330	15330	15330	90
561	20241017	104500	305830220	15330	15330	15330	15330	0
562	20241017	104400	305830220	15330	15330	15330	15330	4
563	20241017	104300	305768900	15340	15340	15340	15340	1
564	20241017	104200	305753560	15340	15340	15340	15340	31
565	20241017	104100	305278020	15340	15340	15340	15340	1579
566	20241017	104000	281056160	15340	15340	15340	15340	3
567	20241017	103900	281010140	15340	15340	15340	15340	1
568	20241017	103800	280994800	15340	15340	15340	15340	3
569	20241017	103700	280948780	15340	15340	15340	15340	10
570	20241017	103600	280795380	15340	15340	15340	15340	3
571	20241017	103500	280749360	15340	15340	15340	15340	0
572	20241017	103400	280749360	15340	15340	15340	15340	3
573	20241017	103300	280703340	15340	15340	15340	15340	3
574	20241017	103200	280657320	15340	15340	15340	15340	0
575	20241017	103100	280657320	15340	15340	15340	15340	4
576	20241017	103000	280595960	15340	15340	15340	15340	0
577	20241017	102900	280595960	15340	15340	15340	15340	0
578	20241017	102800	280595960	15340	15340	15340	15340	6
579	20241017	102700	280503920	15350	15350	15350	15350	0
580	20241017	102600	280503920	15350	15350	15350	15350	0
581	20241017	102500	280503920	15350	15340	15350	15340	60
582	20241017	102400	279583150	15340	15340	15340	15340	0
583	20241017	102300	279583150	15340	15340	15340	15340	4
584	20241017	102200	279521790	15340	15340	15340	15340	1
585	20241017	102100	279506450	15340	15340	15340	15340	0
586	20241017	102000	279506450	15340	15340	15340	15340	3
587	20241017	101900	279460430	15340	15340	15340	15340	0
588	20241017	101800	279460430	15340	15340	15340	15340	3
589	20241017	101700	279414410	15340	15340	15340	15340	1
590	20241017	101600	279399070	15340	15340	15340	15340	3
591	20241017	101500	279353050	15340	15340	15340	15340	0
592	20241017	101400	279353050	15340	15340	15340	15340	16
593	20241017	101300	279107610	15340	15340	15340	15340	3
594	20241017	101200	279061590	15340	15350	15350	15340	7
595	20241017	101100	278954150	15340	15350	15350	15340	28
596	20241017	101000	278524590	15350	15350	15350	15350	76
597	20241017	100900	277357990	15350	15350	15350	15350	14
598	20241017	100800	277143090	15350	15350	15350	15350	1
599	20241017	100700	277127740	15350	15350	15350	15350	14
600	20241017	100600	276912840	15360	15360	15360	15360	6
601	20241017	100500	276820680	15360	15360	15360	15360	5
602	20241017	100400	276743880	15370	15370	15370	15370	11
603	20241017	100300	276574810	15370	15370	15370	15370	0
604	20241017	100200	276574810	15370	15370	15370	15370	5
605	20241017	100100	276497960	15370	15370	15370	15370	0
606	20241017	100000	276497960	15370	15370	15370	15370	3
607	20241017	095900	276451850	15370	15380	15380	15370	14
608	20241017	095800	276236600	15380	15370	15380	15370	4
609	20241017	095700	276175090	15370	15380	15380	15370	10
610	20241017	095600	276021360	15370	15370	15380	15370	7
611	20241017	095500	275913760	15370	15370	15370	15370	9
612	20241017	095400	275775430	15370	15370	15370	15370	3
613	20241017	095300	275729320	15380	15380	15380	15380	1079
614	20241017	095200	259134300	15380	15380	15380	15380	7
615	20241017	095100	259026640	15380	15380	15380	15380	4
616	20241017	095000	258965120	15380	15380	15380	15380	10
617	20241017	094900	258811320	15380	15390	15390	15380	1025
618	20241017	094800	243045670	15390	15390	15390	15390	186
619	20241017	094700	240183130	15390	15390	15390	15390	3
620	20241017	094600	240136960	15390	15390	15390	15390	6
621	20241017	094500	240044620	15390	15390	15390	15390	7
622	20241017	094400	239936890	15390	15390	15390	15390	6
623	20241017	094300	239844550	15390	15400	15400	15390	183
624	20241017	094200	237028170	15390	15380	15390	15380	7
625	20241017	094100	236920470	15380	15380	15380	15380	7
626	20241017	094000	236812810	15390	15420	15420	15390	552
627	20241017	093900	228301030	15390	15410	15430	15390	5010
628	20241017	093800	150997420	15410	15430	15430	15410	1990
629	20241017	093700	120309710	15430	15430	15430	15430	4
630	20241017	093600	120247990	15430	15430	15430	15430	6
631	20241017	093500	120155410	15430	15440	15440	15430	10
632	20241017	093400	120001040	15430	15430	15430	15430	9
633	20241017	093300	119862170	15440	15450	15450	15440	4
634	20241017	093200	119800380	15430	15430	15430	15430	6
635	20241017	093100	119707800	15440	15430	15440	15420	2509
636	20241017	093000	80993880	15430	15430	15430	15430	6
637	20241017	092900	80901300	15430	15450	15450	15430	2327
638	20241017	092800	44980160	15450	15450	15450	15450	3
639	20241017	092700	44933810	15450	15460	15460	15450	6
640	20241017	092600	44841080	15460	15460	15460	15460	3
641	20241017	092500	44794700	15460	15460	15460	15460	3
642	20241017	092400	44748320	15490	15490	15490	15490	0
643	20241017	092300	44748320	15490	15460	15490	15460	2
644	20241017	092200	44717370	15460	15460	15460	15460	0
645	20241017	092100	44717370	15460	15460	15460	15460	0
646	20241017	092000	44717370	15460	15460	15460	15460	1
647	20241017	091900	44701910	15440	15440	15440	15440	0
648	20241017	091800	44701910	15440	15440	15440	15440	0
649	20241017	091700	44701910	15440	15440	15440	15440	523
650	20241017	091600	36626790	15450	15450	15450	15450	459
651	20241017	091500	29535240	15400	15400	15400	15400	192
652	20241017	091400	26578440	15490	15490	15490	15490	0
653	20241017	091300	26578440	15490	15470	15490	15470	1001
654	20241017	091200	11072970	15470	15470	15470	15470	0
655	20241017	091100	11072970	15470	15470	15470	15470	0
656	20241017	091000	11072970	15470	15470	15470	15470	1
657	20241017	090900	11057500	15420	15420	15420	15420	342
658	20241017	090800	5783860	15420	15420	15420	15420	58
659	20241017	090700	4889500	15420	15420	15420	15420	0
660	20241017	090600	4889500	15420	15420	15420	15420	151
661	20241017	090500	2561080	15420	15420	15420	15420	1
662	20241017	090400	2545660	15420	15420	15420	15420	148
663	20241017	090300	263500	15500	15500	15500	15500	0
664	20241017	090200	263500	15500	15500	15500	15500	0
665	20241017	090100	263500	15500	15500	15500	15500	0
666	20241017	090000	263500	15500	15500	15500	15500	17