KissMeData/251120/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	205500	677957600	16810	16810	16810	16810	556
3	20241029	205400	677957600	16810	16810	16810	16810	0
4	20241029	205300	677957600	16810	16810	16810	16810	0
5	20241029	205200	677957600	16810	16810	16810	16810	0
6	20241029	205100	677957600	16810	16810	16810	16810	0
7	20241029	205000	677957600	16810	16810	16810	16810	0
8	20241029	204900	677957600	16810	16810	16810	16810	0
9	20241029	204800	677957600	16810	16810	16810	16810	0
10	20241029	204700	677957600	16810	16810	16810	16810	0
11	20241029	204600	677957600	16810	16810	16810	16810	0
12	20241029	204500	677957600	16810	16810	16810	16810	0
13	20241029	204400	677957600	16810	16810	16810	16810	0
14	20241029	204300	677957600	16810	16810	16810	16810	0
15	20241029	204200	677957600	16810	16810	16810	16810	0
16	20241029	204100	677957600	16810	16810	16810	16810	0
17	20241029	204000	677957600	16810	16810	16810	16810	0
18	20241029	203900	677957600	16810	16810	16810	16810	0
19	20241029	203800	677957600	16810	16810	16810	16810	0
20	20241029	203700	677957600	16810	16810	16810	16810	0
21	20241029	203600	677957600	16810	16810	16810	16810	0
22	20241029	203500	677957600	16810	16810	16810	16810	0
23	20241029	203400	677957600	16810	16810	16810	16810	0
24	20241029	203300	677957600	16810	16810	16810	16810	0
25	20241029	203200	677957600	16810	16810	16810	16810	0
26	20241029	203100	677957600	16810	16810	16810	16810	0
27	20241029	203000	677957600	16810	16810	16810	16810	0
28	20241029	202900	677957600	16810	16810	16810	16810	0
29	20241029	202800	677957600	16810	16810	16810	16810	0
30	20241029	202700	677957600	16810	16810	16810	16810	0
31	20241029	202600	677957600	16810	16810	16810	16810	0
32	20241029	202500	677957600	16810	16810	16810	16810	556
33	20241029	202400	677957600	16810	16810	16810	16810	0
34	20241029	202300	677957600	16810	16810	16810	16810	0
35	20241029	202200	677957600	16810	16810	16810	16810	0
36	20241029	202100	677957600	16810	16810	16810	16810	0
37	20241029	202000	677957600	16810	16810	16810	16810	0
38	20241029	201900	677957600	16810	16810	16810	16810	0
39	20241029	201800	677957600	16810	16810	16810	16810	0
40	20241029	201700	677957600	16810	16810	16810	16810	0
41	20241029	201600	677957600	16810	16810	16810	16810	0
42	20241029	201500	677957600	16810	16810	16810	16810	0
43	20241029	201400	677957600	16810	16810	16810	16810	0
44	20241029	201300	677957600	16810	16810	16810	16810	0
45	20241029	201200	677957600	16810	16810	16810	16810	0
46	20241029	201100	677957600	16810	16810	16810	16810	0
47	20241029	201000	677957600	16810	16810	16810	16810	0
48	20241029	200900	677957600	16810	16810	16810	16810	0
49	20241029	200800	677957600	16810	16810	16810	16810	0
50	20241029	200700	677957600	16810	16810	16810	16810	0
51	20241029	200600	677957600	16810	16810	16810	16810	0
52	20241029	200500	677957600	16810	16810	16810	16810	0
53	20241029	200400	677957600	16810	16810	16810	16810	0
54	20241029	200300	677957600	16810	16810	16810	16810	0
55	20241029	200200	677957600	16810	16810	16810	16810	0
56	20241029	200100	677957600	16810	16810	16810	16810	0
57	20241029	200000	677957600	16810	16810	16810	16810	0
58	20241029	195900	677957600	16810	16810	16810	16810	0
59	20241029	195800	677957600	16810	16810	16810	16810	0
60	20241029	195700	677957600	16810	16810	16810	16810	0
61	20241029	195600	677957600	16810	16810	16810	16810	0
62	20241029	195500	677957600	16810	16810	16810	16810	556
63	20241029	195400	677957600	16810	16810	16810	16810	0
64	20241029	195300	677957600	16810	16810	16810	16810	0
65	20241029	195200	677957600	16810	16810	16810	16810	0
66	20241029	195100	677957600	16810	16810	16810	16810	0
67	20241029	195000	677957600	16810	16810	16810	16810	0
68	20241029	194900	677957600	16810	16810	16810	16810	0
69	20241029	194800	677957600	16810	16810	16810	16810	0
70	20241029	194700	677957600	16810	16810	16810	16810	0
71	20241029	194600	677957600	16810	16810	16810	16810	0
72	20241029	194500	677957600	16810	16810	16810	16810	0
73	20241029	194400	677957600	16810	16810	16810	16810	0
74	20241029	194300	677957600	16810	16810	16810	16810	0
75	20241029	194200	677957600	16810	16810	16810	16810	0
76	20241029	194100	677957600	16810	16810	16810	16810	0
77	20241029	194000	677957600	16810	16810	16810	16810	0
78	20241029	193900	677957600	16810	16810	16810	16810	0
79	20241029	193800	677957600	16810	16810	16810	16810	0
80	20241029	193700	677957600	16810	16810	16810	16810	0
81	20241029	193600	677957600	16810	16810	16810	16810	0
82	20241029	193500	677957600	16810	16810	16810	16810	0
83	20241029	193400	677957600	16810	16810	16810	16810	0
84	20241029	193300	677957600	16810	16810	16810	16810	0
85	20241029	193200	677957600	16810	16810	16810	16810	0
86	20241029	193100	677957600	16810	16810	16810	16810	0
87	20241029	193000	677957600	16810	16810	16810	16810	0
88	20241029	192900	677957600	16810	16810	16810	16810	0
89	20241029	192800	677957600	16810	16810	16810	16810	0
90	20241029	192700	677957600	16810	16810	16810	16810	0
91	20241029	192600	677957600	16810	16810	16810	16810	0
92	20241029	192500	677957600	16810	16810	16810	16810	556
93	20241029	192400	677957600	16810	16810	16810	16810	0
94	20241029	192300	677957600	16810	16810	16810	16810	0
95	20241029	192200	677957600	16810	16810	16810	16810	0
96	20241029	192100	677957600	16810	16810	16810	16810	0
97	20241029	192000	677957600	16810	16810	16810	16810	0
98	20241029	191900	677957600	16810	16810	16810	16810	0
99	20241029	191800	677957600	16810	16810	16810	16810	0
100	20241029	191700	677957600	16810	16810	16810	16810	0
101	20241029	191600	677957600	16810	16810	16810	16810	0
102	20241029	191500	677957600	16810	16810	16810	16810	0
103	20241029	191400	677957600	16810	16810	16810	16810	0
104	20241029	191300	677957600	16810	16810	16810	16810	0
105	20241029	191200	677957600	16810	16810	16810	16810	0
106	20241029	191100	677957600	16810	16810	16810	16810	0
107	20241029	191000	677957600	16810	16810	16810	16810	0
108	20241029	190900	677957600	16810	16810	16810	16810	0
109	20241029	190800	677957600	16810	16810	16810	16810	0
110	20241029	190700	677957600	16810	16810	16810	16810	0
111	20241029	190600	677957600	16810	16810	16810	16810	0
112	20241029	190500	677957600	16810	16810	16810	16810	0
113	20241029	190400	677957600	16810	16810	16810	16810	0
114	20241029	190300	677957600	16810	16810	16810	16810	0
115	20241029	190200	677957600	16810	16810	16810	16810	0
116	20241029	190100	677957600	16810	16810	16810	16810	0
117	20241029	190000	677957600	16810	16810	16810	16810	0
118	20241029	185900	677957600	16810	16810	16810	16810	0
119	20241029	185800	677957600	16810	16810	16810	16810	0
120	20241029	185700	677957600	16810	16810	16810	16810	0
121	20241029	185600	677957600	16810	16810	16810	16810	0
122	20241029	185500	677957600	16810	16810	16810	16810	556
123	20241029	185400	677957600	16810	16810	16810	16810	0
124	20241029	185300	677957600	16810	16810	16810	16810	0
125	20241029	185200	677957600	16810	16810	16810	16810	0
126	20241029	185100	677957600	16810	16810	16810	16810	0
127	20241029	185000	677957600	16810	16810	16810	16810	0
128	20241029	184900	677957600	16810	16810	16810	16810	0
129	20241029	184800	677957600	16810	16810	16810	16810	0
130	20241029	184700	677957600	16810	16810	16810	16810	0
131	20241029	184600	677957600	16810	16810	16810	16810	0
132	20241029	184500	677957600	16810	16810	16810	16810	0
133	20241029	184400	677957600	16810	16810	16810	16810	0
134	20241029	184300	677957600	16810	16810	16810	16810	0
135	20241029	184200	677957600	16810	16810	16810	16810	0
136	20241029	184100	677957600	16810	16810	16810	16810	0
137	20241029	184000	677957600	16810	16810	16810	16810	0
138	20241029	183900	677957600	16810	16810	16810	16810	0
139	20241029	183800	677957600	16810	16810	16810	16810	0
140	20241029	183700	677957600	16810	16810	16810	16810	0
141	20241029	183600	677957600	16810	16810	16810	16810	0
142	20241029	183500	677957600	16810	16810	16810	16810	0
143	20241029	183400	677957600	16810	16810	16810	16810	0
144	20241029	183300	677957600	16810	16810	16810	16810	0
145	20241029	183200	677957600	16810	16810	16810	16810	0
146	20241029	183100	677957600	16810	16810	16810	16810	0
147	20241029	183000	677957600	16810	16810	16810	16810	0
148	20241029	182900	677957600	16810	16810	16810	16810	0
149	20241029	182800	677957600	16810	16810	16810	16810	0
150	20241029	182700	677957600	16810	16810	16810	16810	0
151	20241029	182600	677957600	16810	16810	16810	16810	0
152	20241029	182500	677957600	16810	16810	16810	16810	556
153	20241029	182400	677957600	16810	16810	16810	16810	0
154	20241029	182300	677957600	16810	16810	16810	16810	0
155	20241029	182200	677957600	16810	16810	16810	16810	0
156	20241029	182100	677957600	16810	16810	16810	16810	0
157	20241029	182000	677957600	16810	16810	16810	16810	0
158	20241029	181900	677957600	16810	16810	16810	16810	0
159	20241029	181800	677957600	16810	16810	16810	16810	0
160	20241029	181700	677957600	16810	16810	16810	16810	0
161	20241029	181600	677957600	16810	16810	16810	16810	0
162	20241029	181500	677957600	16810	16810	16810	16810	0
163	20241029	181400	677957600	16810	16810	16810	16810	0
164	20241029	181300	677957600	16810	16810	16810	16810	0
165	20241029	181200	677957600	16810	16810	16810	16810	0
166	20241029	181100	677957600	16810	16810	16810	16810	0
167	20241029	181000	677957600	16810	16810	16810	16810	0
168	20241029	180900	677957600	16810	16810	16810	16810	0
169	20241029	180800	677957600	16810	16810	16810	16810	0
170	20241029	180700	677957600	16810	16810	16810	16810	0
171	20241029	180600	677957600	16810	16810	16810	16810	0
172	20241029	180500	677957600	16810	16810	16810	16810	0
173	20241029	180400	677957600	16810	16810	16810	16810	0
174	20241029	180300	677957600	16810	16810	16810	16810	0
175	20241029	180200	677957600	16810	16810	16810	16810	0
176	20241029	180100	677957600	16810	16810	16810	16810	0
177	20241029	180000	677957600	16810	16810	16810	16810	0
178	20241029	175900	677957600	16810	16810	16810	16810	0
179	20241029	175800	677957600	16810	16810	16810	16810	0
180	20241029	175700	677957600	16810	16810	16810	16810	0
181	20241029	175600	677957600	16810	16810	16810	16810	0
182	20241029	175500	677957600	16810	16810	16810	16810	556
183	20241029	175400	677957600	16810	16810	16810	16810	0
184	20241029	175300	677957600	16810	16810	16810	16810	0
185	20241029	175200	677957600	16810	16810	16810	16810	0
186	20241029	175100	677957600	16810	16810	16810	16810	0
187	20241029	175000	677957600	16810	16810	16810	16810	0
188	20241029	174900	677957600	16810	16810	16810	16810	0
189	20241029	174800	677957600	16810	16810	16810	16810	0
190	20241029	174700	677957600	16810	16810	16810	16810	0
191	20241029	174600	677957600	16810	16810	16810	16810	0
192	20241029	174500	677957600	16810	16810	16810	16810	0
193	20241029	174400	677957600	16810	16810	16810	16810	0
194	20241029	174300	677957600	16810	16810	16810	16810	0
195	20241029	174200	677957600	16810	16810	16810	16810	0
196	20241029	174100	677957600	16810	16810	16810	16810	0
197	20241029	174000	677957600	16810	16810	16810	16810	0
198	20241029	173900	677957600	16810	16810	16810	16810	0
199	20241029	173800	677957600	16810	16810	16810	16810	0
200	20241029	173700	677957600	16810	16810	16810	16810	0
201	20241029	173600	677957600	16810	16810	16810	16810	0
202	20241029	173500	677957600	16810	16810	16810	16810	0
203	20241029	173400	677957600	16810	16810	16810	16810	0
204	20241029	173300	677957600	16810	16810	16810	16810	0
205	20241029	173200	677957600	16810	16810	16810	16810	0
206	20241029	173100	677957600	16810	16810	16810	16810	0
207	20241029	173000	677957600	16810	16810	16810	16810	0
208	20241029	172900	677957600	16810	16810	16810	16810	0
209	20241029	172800	677957600	16810	16810	16810	16810	0
210	20241029	172700	677957600	16810	16810	16810	16810	0
211	20241029	172600	677957600	16810	16810	16810	16810	0
212	20241029	172500	677957600	16810	16810	16810	16810	556
213	20241029	172400	677957600	16810	16810	16810	16810	0
214	20241029	172300	677957600	16810	16810	16810	16810	0
215	20241029	172200	677957600	16810	16810	16810	16810	0
216	20241029	172100	677957600	16810	16810	16810	16810	0
217	20241029	172000	677957600	16810	16810	16810	16810	0
218	20241029	171900	677957600	16810	16810	16810	16810	0
219	20241029	171800	677957600	16810	16810	16810	16810	0
220	20241029	171700	677957600	16810	16810	16810	16810	0
221	20241029	171600	677957600	16810	16810	16810	16810	0
222	20241029	171500	677957600	16810	16810	16810	16810	0
223	20241029	171400	677957600	16810	16810	16810	16810	0
224	20241029	171300	677957600	16810	16810	16810	16810	0
225	20241029	171200	677957600	16810	16810	16810	16810	0
226	20241029	171100	677957600	16810	16810	16810	16810	0
227	20241029	171000	677957600	16810	16810	16810	16810	0
228	20241029	170900	677957600	16810	16810	16810	16810	0
229	20241029	170800	677957600	16810	16810	16810	16810	0
230	20241029	170700	677957600	16810	16810	16810	16810	0
231	20241029	170600	677957600	16810	16810	16810	16810	0
232	20241029	170500	677957600	16810	16810	16810	16810	0
233	20241029	170400	677957600	16810	16810	16810	16810	0
234	20241029	170300	677957600	16810	16810	16810	16810	0
235	20241029	170200	677957600	16810	16810	16810	16810	0
236	20241029	170100	677957600	16810	16810	16810	16810	0
237	20241029	170000	677957600	16810	16810	16810	16810	0
238	20241029	165900	677957600	16810	16810	16810	16810	0
239	20241029	165800	677957600	16810	16810	16810	16810	0
240	20241029	165700	677957600	16810	16810	16810	16810	0
241	20241029	165600	677957600	16810	16810	16810	16810	0
242	20241029	165500	677957600	16810	16810	16810	16810	556
243	20241029	165400	677957600	16810	16810	16810	16810	0
244	20241029	165300	677957600	16810	16810	16810	16810	0
245	20241029	165200	677957600	16810	16810	16810	16810	0
246	20241029	165100	677957600	16810	16810	16810	16810	0
247	20241029	165000	677957600	16810	16810	16810	16810	0
248	20241029	164900	677957600	16810	16810	16810	16810	0
249	20241029	164800	677957600	16810	16810	16810	16810	0
250	20241029	164700	677957600	16810	16810	16810	16810	0
251	20241029	164600	677957600	16810	16810	16810	16810	0
252	20241029	164500	677957600	16810	16810	16810	16810	0
253	20241029	164400	677957600	16810	16810	16810	16810	0
254	20241029	164300	677957600	16810	16810	16810	16810	0
255	20241029	164200	677957600	16810	16810	16810	16810	0
256	20241029	164100	677957600	16810	16810	16810	16810	0
257	20241029	164000	677957600	16810	16810	16810	16810	0
258	20241029	163900	677957600	16810	16810	16810	16810	0
259	20241029	163800	677957600	16810	16810	16810	16810	0
260	20241029	163700	677957600	16810	16810	16810	16810	0
261	20241029	163600	677957600	16810	16810	16810	16810	0
262	20241029	163500	677957600	16810	16810	16810	16810	0
263	20241029	163400	677957600	16810	16810	16810	16810	0
264	20241029	163300	677957600	16810	16810	16810	16810	0
265	20241029	163200	677957600	16810	16810	16810	16810	0
266	20241029	163100	677957600	16810	16810	16810	16810	0
267	20241029	163000	677957600	16810	16810	16810	16810	0
268	20241029	162900	677957600	16810	16810	16810	16810	0
269	20241029	162800	677957600	16810	16810	16810	16810	0
270	20241029	162700	677957600	16810	16810	16810	16810	0
271	20241029	162600	677957600	16810	16810	16810	16810	0
272	20241029	162500	677957600	16810	16810	16810	16810	556
273	20241029	162400	677957600	16810	16810	16810	16810	0
274	20241029	162300	677957600	16810	16810	16810	16810	0
275	20241029	162200	677957600	16810	16810	16810	16810	0
276	20241029	162100	677957600	16810	16810	16810	16810	0
277	20241029	162000	677957600	16810	16810	16810	16810	0
278	20241029	161900	677957600	16810	16810	16810	16810	0
279	20241029	161800	677957600	16810	16810	16810	16810	0
280	20241029	161700	677957600	16810	16810	16810	16810	0
281	20241029	161600	677957600	16810	16810	16810	16810	0
282	20241029	161500	677957600	16810	16810	16810	16810	0
283	20241029	161400	677957600	16810	16810	16810	16810	0
284	20241029	161300	677957600	16810	16810	16810	16810	0
285	20241029	161200	677957600	16810	16810	16810	16810	0
286	20241029	161100	677957600	16810	16810	16810	16810	0
287	20241029	161000	677957600	16810	16810	16810	16810	0
288	20241029	160900	677957600	16810	16810	16810	16810	0
289	20241029	160800	677957600	16810	16810	16810	16810	0
290	20241029	160700	677957600	16810	16810	16810	16810	0
291	20241029	160600	677957600	16810	16810	16810	16810	0
292	20241029	160500	677957600	16810	16810	16810	16810	0
293	20241029	160400	677957600	16810	16810	16810	16810	0
294	20241029	160300	677957600	16810	16810	16810	16810	0
295	20241029	160200	677957600	16810	16810	16810	16810	0
296	20241029	160100	677957600	16810	16810	16810	16810	0
297	20241029	160000	677957600	16810	16810	16810	16810	0
298	20241029	155900	677957600	16810	16810	16810	16810	0
299	20241029	155800	677957600	16810	16810	16810	16810	0
300	20241029	155700	677957600	16810	16810	16810	16810	0
301	20241029	155600	677957600	16810	16810	16810	16810	0
302	20241029	155500	677957600	16810	16810	16810	16810	556
303	20241029	155400	677957600	16810	16810	16810	16810	0
304	20241029	155300	677957600	16810	16810	16810	16810	0
305	20241029	155200	677957600	16810	16810	16810	16810	0
306	20241029	155100	677957600	16810	16810	16810	16810	0
307	20241029	155000	677957600	16810	16810	16810	16810	0
308	20241029	154900	677957600	16810	16810	16810	16810	0
309	20241029	154800	677957600	16810	16810	16810	16810	0
310	20241029	154700	677957600	16810	16810	16810	16810	0
311	20241029	154600	677957600	16810	16810	16810	16810	0
312	20241029	154500	677957600	16810	16810	16810	16810	0
313	20241029	154400	677957600	16810	16810	16810	16810	0
314	20241029	154300	677957600	16810	16810	16810	16810	0
315	20241029	154200	677957600	16810	16810	16810	16810	0
316	20241029	154100	677957600	16810	16810	16810	16810	0
317	20241029	154000	677957600	16810	16810	16810	16810	0
318	20241029	153900	677957600	16810	16810	16810	16810	0
319	20241029	153800	677957600	16810	16810	16810	16810	0
320	20241029	153700	677957600	16810	16810	16810	16810	0
321	20241029	153600	677957600	16810	16810	16810	16810	0
322	20241029	153500	677957600	16810	16810	16810	16810	0
323	20241029	153400	677957600	16810	16810	16810	16810	0
324	20241029	153300	677957600	16810	16810	16810	16810	0
325	20241029	153200	677957600	16810	16810	16810	16810	0
326	20241029	153100	677957600	16810	16810	16810	16810	0
327	20241029	153000	677957600	16810	16810	16810	16810	556
328	20241029	152900	668611240	16810	16810	16810	16810	0
329	20241029	152800	668611240	16810	16810	16810	16810	0
330	20241029	152700	668611240	16810	16810	16810	16810	0
331	20241029	152600	668611240	16810	16810	16810	16810	0
332	20241029	152500	668611240	16810	16810	16810	16810	0
333	20241029	152400	668611240	16810	16810	16810	16810	0
334	20241029	152300	668611240	16810	16810	16810	16810	0
335	20241029	152200	668611240	16810	16810	16810	16810	0
336	20241029	152100	668611240	16810	16810	16810	16810	0
337	20241029	152000	668611240	16810	16810	16810	16810	0
338	20241029	151900	668611240	16810	16800	16810	16750	435
339	20241029	151800	661320900	16800	16790	16800	16790	20
340	20241029	151700	660984990	16820	16820	16820	16750	66
341	20241029	151600	659879200	16790	16820	16820	16790	20
342	20241029	151500	659543310	16790	16790	16820	16790	207
343	20241029	151400	656067600	16820	16820	16820	16820	108
344	20241029	151300	654251040	16840	16840	16840	16840	0
345	20241029	151200	654251040	16840	16840	16840	16840	0
346	20241029	151100	654251040	16840	16830	16840	16830	100
347	20241029	151000	652567560	16830	16800	16830	16790	589
348	20241029	150900	642678080	16840	16810	16840	16800	181
349	20241029	150800	639631060	16840	16830	16840	16830	33
350	20241029	150700	639075660	16840	16810	16840	16810	55
351	20241029	150600	638149830	16830	16830	16830	16830	1
352	20241029	150500	638133000	16800	16830	16830	16800	19
353	20241029	150400	637813530	16830	16810	16830	16810	65
354	20241029	150300	636720560	16810	16860	16860	16810	120
355	20241029	150200	634697460	16870	16870	16870	16870	0
356	20241029	150100	634697460	16870	16870	16870	16870	1
357	20241029	150000	634680590	16880	16890	16890	16880	5
358	20241029	145900	634596160	16810	16890	16890	16810	2
359	20241029	145800	634562460	16900	16800	16900	16800	1209
360	20241029	145700	614176320	16830	16830	16830	16830	22
361	20241029	145600	613806060	16830	16790	16830	16790	133
362	20241029	145500	611571820	16840	16840	16840	16840	118
363	20241029	145400	609584700	16840	16840	16840	16840	0
364	20241029	145300	609584700	16840	16770	16840	16770	609
365	20241029	145200	599356230	16770	16750	16770	16750	246
366	20241029	145100	595230840	16750	16750	16750	16750	54
367	20241029	145000	594326340	16740	16550	16740	16550	3672
368	20241029	144900	533233480	16450	16450	16450	16450	3
369	20241029	144800	533184130	16540	16530	16540	16530	34
370	20241029	144700	532621840	16420	16470	16470	16420	200
371	20241029	144600	529335880	16570	16540	16570	16470	502
372	20241029	144500	521058740	16640	16640	16640	16640	0
373	20241029	144400	521058740	16640	16640	16640	16640	0
374	20241029	144300	521058740	16640	16640	16640	16640	0
375	20241029	144200	521058740	16640	16640	16640	16640	0
376	20241029	144100	521058740	16640	16640	16640	16640	0
377	20241029	144000	521058740	16640	16640	16640	16640	1
378	20241029	143900	521042100	16550	16550	16550	16550	2
379	20241029	143800	521009000	16670	16670	16670	16670	0
380	20241029	143700	521009000	16670	16670	16670	16670	0
381	20241029	143600	521009000	16670	16670	16670	16670	0
382	20241029	143500	521009000	16670	16620	16670	16620	64
383	20241029	143400	519944830	16620	16620	16620	16620	1
384	20241029	143300	519928210	16630	16570	16630	16570	102
385	20241029	143200	518236480	16570	16530	16570	16530	51
386	20241029	143100	517392840	16530	16450	16530	16450	801
387	20241029	143000	504196700	16450	16450	16450	16450	0
388	20241029	142900	504196700	16450	16450	16450	16450	14
389	20241029	142800	503966400	16450	16450	16450	16450	1011
390	20241029	142700	487335450	16450	16440	16450	16440	140
391	20241029	142600	485032600	16450	16450	16450	16450	0
392	20241029	142500	485032600	16450	16450	16450	16450	0
393	20241029	142400	485032600	16450	16420	16450	16400	52
394	20241029	142300	484178470	16420	16420	16420	16420	1
395	20241029	142200	484162050	16400	16400	16400	16400	77
396	20241029	142100	482899250	16440	16440	16440	16440	1
397	20241029	142000	482882810	16400	16400	16400	16400	0
398	20241029	141900	482882810	16400	16400	16400	16400	50
399	20241029	141800	482062810	16450	16450	16450	16450	0
400	20241029	141700	482062810	16450	16450	16450	16450	1
401	20241029	141600	482046360	16400	16440	16440	16400	1000
402	20241029	141500	465644920	16440	16430	16440	16430	11
403	20241029	141400	465464180	16430	16420	16430	16410	204
404	20241029	141300	462114500	16400	16380	16410	16380	85
405	20241029	141200	460722150	16380	16410	16410	16380	500
406	20241029	141100	452525430	16470	16470	16470	16470	1
407	20241029	141000	452508960	16490	16490	16490	16490	0
408	20241029	140900	452508960	16490	16420	16490	16390	107
409	20241029	140800	450752100	16430	16470	16480	16430	162
410	20241029	140700	448088390	16480	16480	16480	16480	0
411	20241029	140600	448088390	16480	16480	16480	16480	44
412	20241029	140500	447363270	16500	16500	16500	16500	0
413	20241029	140400	447363270	16500	16500	16500	16500	0
414	20241029	140300	447363270	16500	16490	16500	16490	70
415	20241029	140200	446208700	16490	16490	16490	16490	0
416	20241029	140100	446208700	16490	16490	16490	16490	0
417	20241029	140000	446208700	16490	16480	16490	16480	12
418	20241029	135900	446010930	16470	16470	16470	16470	0
419	20241029	135800	446010930	16470	16460	16470	16460	13
420	20241029	135700	445796920	16500	16500	16500	16500	0
421	20241029	135600	445796920	16500	16500	16500	16500	0
422	20241029	135500	445796920	16500	16500	16500	16500	0
423	20241029	135400	445796920	16500	16500	16500	16500	0
424	20241029	135300	445796920	16500	16500	16500	16500	30
425	20241029	135200	445301920	16510	16460	16510	16460	6
426	20241029	135100	445203080	16510	16510	16510	16510	0
427	20241029	135000	445203080	16510	16510	16510	16510	0
428	20241029	134900	445203080	16510	16440	16510	16440	16
429	20241029	134800	444939870	16440	16420	16440	16420	7
430	20241029	134700	444824860	16430	16430	16430	16430	0
431	20241029	134600	444824860	16430	16430	16430	16430	0
432	20241029	134500	444824860	16430	16430	16430	16430	0
433	20241029	134400	444824860	16430	16430	16430	16430	56
434	20241029	134300	443904780	16430	16430	16430	16430	20
435	20241029	134200	443576180	16480	16480	16480	16480	0
436	20241029	134100	443576180	16480	16480	16480	16480	0
437	20241029	134000	443576180	16480	16480	16480	16480	0
438	20241029	133900	443576180	16480	16480	16480	16470	293
439	20241029	133800	438750160	16480	16480	16480	16480	100
440	20241029	133700	437102160	16500	16500	16500	16500	0
441	20241029	133600	437102160	16500	16500	16500	16500	0
442	20241029	133500	437102160	16500	16500	16500	16500	26
443	20241029	133400	436673160	16520	16520	16520	16520	0
444	20241029	133300	436673160	16520	16520	16520	16520	0
445	20241029	133200	436673160	16520	16520	16520	16520	13
446	20241029	133100	436458400	16520	16520	16520	16520	0
447	20241029	133000	436458400	16520	16520	16520	16520	6
448	20241029	132900	436359280	16570	16570	16570	16570	0
449	20241029	132800	436359280	16570	16560	16570	16560	5
450	20241029	132700	436276440	16570	16570	16570	16570	100
451	20241029	132600	434619440	16570	16470	16570	16470	170
452	20241029	132500	431810570	16470	16400	16470	16400	318
453	20241029	132400	426591390	16370	16370	16370	16370	10
454	20241029	132300	426427690	16390	16360	16390	16360	95
455	20241029	132200	424871880	16400	16400	16400	16400	0
456	20241029	132100	424871880	16400	16400	16400	16400	0
457	20241029	132000	424871880	16400	16400	16400	16400	0
458	20241029	131900	424871880	16400	16370	16400	16370	70
459	20241029	131800	423725450	16370	16370	16370	16370	0
460	20241029	131700	423725450	16370	16370	16370	16370	0
461	20241029	131600	423725450	16370	16370	16370	16370	0
462	20241029	131500	423725450	16370	16370	16370	16370	0
463	20241029	131400	423725450	16370	16370	16370	16370	0
464	20241029	131300	423725450	16370	16360	16370	16350	13
465	20241029	131200	423512770	16330	16330	16330	16330	1
466	20241029	131100	423496440	16340	16340	16340	16340	1
467	20241029	131000	423480100	16360	16360	16360	16360	0
468	20241029	130900	423480100	16360	16360	16360	16360	0
469	20241029	130800	423480100	16360	16360	16360	16360	0
470	20241029	130700	423480100	16360	16360	16360	16360	0
471	20241029	130600	423480100	16360	16360	16360	16360	0
472	20241029	130500	423480100	16360	16360	16360	16360	0
473	20241029	130400	423480100	16360	16360	16360	16360	0
474	20241029	130300	423480100	16360	16360	16360	16360	0
475	20241029	130200	423480100	16360	16330	16360	16330	10
476	20241029	130100	423316710	16310	16320	16320	16310	100
477	20241029	130000	421685560	16340	16330	16340	16330	122
478	20241029	125900	419693290	16360	16360	16360	16360	0
479	20241029	125800	419693290	16360	16360	16360	16360	3
480	20241029	125700	419644210	16330	16330	16330	16330	0
481	20241029	125600	419644210	16330	16330	16330	16330	1
482	20241029	125500	419627880	16330	16330	16330	16330	1
483	20241029	125400	419611550	16360	16360	16360	16360	1
484	20241029	125300	419595190	16330	16330	16330	16330	0
485	20241029	125200	419595190	16330	16330	16330	16330	2
486	20241029	125100	419562530	16330	16330	16330	16330	0
487	20241029	125000	419562530	16330	16330	16330	16330	2
488	20241029	124900	419529870	16330	16330	16330	16330	2
489	20241029	124800	419497210	16330	16330	16330	16330	2
490	20241029	124700	419464550	16370	16370	16370	16370	0
491	20241029	124600	419464550	16370	16370	16370	16370	0
492	20241029	124500	419464550	16370	16370	16370	16370	70
493	20241029	124400	418318650	16370	16370	16370	16370	0
494	20241029	124300	418318650	16370	16330	16370	16330	41
495	20241029	124200	417648670	16320	16330	16330	16320	11
496	20241029	124100	417469140	16370	16370	16370	16370	0
497	20241029	124000	417469140	16370	16370	16370	16370	0
498	20241029	123900	417469140	16370	16370	16370	16370	0
499	20241029	123800	417469140	16370	16370	16370	16370	0
500	20241029	123700	417469140	16370	16370	16370	16370	1
501	20241029	123600	417452770	16360	16340	16360	16320	15
502	20241029	123500	417207670	16370	16370	16370	16370	0
503	20241029	123400	417207670	16370	16340	16370	16340	7
504	20241029	123300	417093160	16360	16360	16360	16360	0
505	20241029	123200	417093160	16360	16360	16360	16360	2
506	20241029	123100	417060440	16370	16370	16370	16370	0
507	20241029	123000	417060440	16370	16310	16370	16310	7
508	20241029	122900	416946120	16310	16310	16310	16310	1
509	20241029	122800	416929810	16310	16310	16310	16310	0
510	20241029	122700	416929810	16310	16300	16310	16300	6
511	20241029	122600	416831990	16290	16290	16290	16290	1
512	20241029	122500	416815700	16290	16290	16290	16290	4
513	20241029	122400	416750540	16280	16280	16280	16280	2
514	20241029	122300	416717980	16280	16270	16280	16270	4
515	20241029	122200	416652870	16270	16270	16270	16270	16
516	20241029	122100	416392550	16270	16290	16290	16270	12
517	20241029	122000	416197230	16300	16300	16300	16300	0
518	20241029	121900	416197230	16300	16300	16300	16300	1
519	20241029	121800	416180930	16310	16310	16310	16310	0
520	20241029	121700	416180930	16310	16310	16310	16310	0
521	20241029	121600	416180930	16310	16310	16310	16310	0
522	20241029	121500	416180930	16310	16310	16310	16310	0
523	20241029	121400	416180930	16310	16310	16310	16310	1
524	20241029	121300	416164620	16320	16320	16320	16320	0
525	20241029	121200	416164620	16320	16320	16320	16320	0
526	20241029	121100	416164620	16320	16320	16320	16320	70
527	20241029	121000	415022220	16320	16320	16320	16320	0
528	20241029	120900	415022220	16320	16320	16320	16320	0
529	20241029	120800	415022220	16320	16320	16320	16320	0
530	20241029	120700	415022220	16320	16320	16320	16320	18
531	20241029	120600	414728460	16350	16350	16350	16350	0
532	20241029	120500	414728460	16350	16350	16350	16350	0
533	20241029	120400	414728460	16350	16350	16350	16350	0
534	20241029	120300	414728460	16350	16300	16350	16300	41
535	20241029	120200	414060110	16380	16380	16380	16380	0
536	20241029	120100	414060110	16380	16380	16380	16380	0
537	20241029	120000	414060110	16380	16380	16380	16380	0
538	20241029	115900	414060110	16380	16380	16380	16380	0
539	20241029	115800	414060110	16380	16380	16380	16380	0
540	20241029	115700	414060110	16380	16380	16380	16380	0
541	20241029	115600	414060110	16380	16380	16380	16380	0
542	20241029	115500	414060110	16380	16290	16380	16290	2
543	20241029	115400	414027440	16290	16370	16380	16290	5
544	20241029	115300	413945660	16300	16300	16300	16300	46
545	20241029	115200	413195860	16330	16330	16330	16330	7
546	20241029	115100	413081550	16380	16380	16380	16380	0
547	20241029	115000	413081550	16380	16380	16380	16380	0
548	20241029	114900	413081550	16380	16330	16380	16330	3
549	20241029	114800	413032510	16310	16310	16310	16310	49
550	20241029	114700	412233320	16310	16310	16310	16310	3
551	20241029	114600	412184390	16310	16360	16370	16310	158
552	20241029	114500	409606850	16400	16370	16400	16370	20
553	20241029	114400	409279390	16380	16290	16380	16290	7
554	20241029	114300	409165230	16390	16390	16390	16390	0
555	20241029	114200	409165230	16390	16390	16390	16390	0
556	20241029	114100	409165230	16390	16390	16390	16390	0
557	20241029	114000	409165230	16390	16390	16390	16390	0
558	20241029	113900	409165230	16390	16390	16390	16390	0
559	20241029	113800	409165230	16390	16390	16390	16390	0
560	20241029	113700	409165230	16390	16390	16390	16390	0
561	20241029	113600	409165230	16390	16390	16390	16390	0
562	20241029	113500	409165230	16390	16260	16390	16260	402
563	20241029	113400	402596330	16240	16220	16240	16220	362
564	20241029	113300	396718310	16220	16250	16250	16220	130
565	20241029	113200	394606820	16250	16270	16270	16250	7
566	20241029	113100	394492970	16270	16270	16270	16270	6
567	20241029	113000	394395350	16320	16320	16320	16320	0
568	20241029	112900	394395350	16320	16320	16320	16320	1
569	20241029	112800	394379030	16280	16280	16280	16280	0
570	20241029	112700	394379030	16280	16280	16280	16280	2
571	20241029	112600	394346470	16290	16290	16290	16290	0
572	20241029	112500	394346470	16290	16270	16290	16270	7
573	20241029	112400	394232550	16270	16260	16270	16260	2
574	20241029	112300	394200020	16270	16270	16270	16270	0
575	20241029	112200	394200020	16270	16270	16270	16270	2
576	20241029	112100	394167480	16230	16230	16230	16230	350
577	20241029	112000	388486980	16230	16270	16270	16230	32
578	20241029	111900	387967540	16210	16320	16320	16210	360
579	20241029	111800	382119430	16330	16330	16330	16330	0
580	20241029	111700	382119430	16330	16330	16330	16330	16
581	20241029	111600	381858150	16340	16330	16340	16330	18
582	20241029	111500	381564060	16330	16330	16330	16330	1
583	20241029	111400	381547730	16340	16340	16340	16340	35
584	20241029	111300	380975830	16320	16300	16320	16300	35
585	20241029	111200	380405050	16300	16310	16310	16300	47
586	20241029	111100	379638890	16310	16310	16310	16310	10
587	20241029	111000	379475790	16310	16310	16310	16310	2
588	20241029	110900	379443170	16310	16310	16310	16310	2
589	20241029	110800	379410550	16310	16310	16310	16310	8
590	20241029	110700	379280070	16310	16310	16310	16310	20
591	20241029	110600	378953870	16310	16310	16310	16310	7
592	20241029	110500	378839700	16320	16340	16340	16320	87
593	20241029	110400	377419560	16340	16340	16340	16340	0
594	20241029	110300	377419560	16340	16340	16340	16340	0
595	20241029	110200	377419560	16340	16340	16340	16340	50
596	20241029	110100	376602560	16390	16390	16390	16390	5
597	20241029	110000	376520610	16340	16370	16370	16340	4
598	20241029	105900	376455190	16430	16430	16430	16430	0
599	20241029	105800	376455190	16430	16340	16430	16340	13
600	20241029	105700	376242480	16360	16360	16360	16360	0
601	20241029	105600	376242480	16360	16320	16360	16320	12
602	20241029	105500	376046440	16320	16340	16340	16320	314
603	20241029	105400	370917100	16340	16420	16420	16340	174
604	20241029	105300	368072650	16370	16410	16410	16370	1306
605	20241029	105200	346688080	16450	16450	16450	16420	269
606	20241029	105100	342269020	16480	16480	16480	16480	0
607	20241029	105000	342269020	16480	16450	16480	16450	108
608	20241029	104900	340492390	16590	16590	16590	16590	0
609	20241029	104800	340492390	16590	16590	16590	16590	0
610	20241029	104700	340492390	16590	16460	16590	16460	21
611	20241029	104600	340146320	16460	16470	16590	16460	32
612	20241029	104500	339618790	16470	16470	16470	16470	0
613	20241029	104400	339618790	16470	16470	16470	16470	2
614	20241029	104300	339585850	16440	16440	16450	16440	43
615	20241029	104200	338878680	16440	16440	16440	16440	21
616	20241029	104100	338533440	16450	16470	16600	16450	30
617	20241029	104000	338039200	16470	16460	16470	16430	22
618	20241029	103900	337677430	16440	16440	16440	16440	0
619	20241029	103800	337677430	16440	16500	16500	16440	24
620	20241029	103700	337282810	16500	16510	16590	16500	118
621	20241029	103600	335334690	16590	16590	16590	16590	193
622	20241029	103500	332132820	16590	16580	16590	16580	230
623	20241029	103400	328317340	16590	16500	16590	16500	91
624	20241029	103300	326807770	16590	16590	16590	16590	121
625	20241029	103200	324800380	16590	16480	16590	16480	390
626	20241029	103100	318338930	16500	16500	16500	16500	0
627	20241029	103000	318338930	16500	16460	16500	16390	247
628	20241029	102900	314283030	16610	16510	16610	16420	66
629	20241029	102800	313194150	16530	16540	16540	16450	149
630	20241029	102700	310735230	16560	16520	16560	16520	4
631	20241029	102600	310669110	16570	16520	16570	16520	2
632	20241029	102500	310636020	16590	16620	16620	16540	115
633	20241029	102400	308733670	16560	16560	16560	16560	9
634	20241029	102300	308584630	16570	16570	16570	16570	5
635	20241029	102200	308501780	16560	16640	16640	16560	891
636	20241029	102100	293687210	16640	16640	16640	16640	103
637	20241029	102000	291973290	16640	16650	16650	16640	21
638	20241029	101900	291623650	16700	16700	16700	16700	3
639	20241029	101800	291573550	16700	16700	16700	16700	7
640	20241029	101700	291456650	16710	16700	16710	16700	58
641	20241029	101600	290488040	16690	16690	16690	16690	5
642	20241029	101500	290404590	16710	16710	16710	16710	1
643	20241029	101400	290387880	16710	16710	16710	16710	0
644	20241029	101300	290387880	16710	16710	16710	16710	3
645	20241029	101200	290337750	16710	16720	16720	16710	12
646	20241029	101100	290137220	16720	16630	16720	16630	244
647	20241029	101000	286064000	16630	16650	16650	16630	300
648	20241029	100900	281071630	16650	16650	16650	16650	10
649	20241029	100800	280905130	16650	16650	16650	16650	4
650	20241029	100700	280838530	16670	16670	16670	16670	1
651	20241029	100600	280821860	16680	16690	16690	16640	6
652	20241029	100500	280721930	16640	16690	16690	16640	22
653	20241029	100400	280355800	16710	16650	16710	16650	202
654	20241029	100300	276992380	16710	16710	16710	16710	1
655	20241029	100200	276975670	16680	16740	16740	16680	430
656	20241029	100100	269801110	16750	16740	16750	16740	10
657	20241029	100000	269633620	16750	16750	16750	16750	1
658	20241029	095900	269616870	16770	16770	16770	16770	0
659	20241029	095800	269616870	16770	16770	16770	16770	0
660	20241029	095700	269616870	16770	16700	16770	16700	9
661	20241029	095600	269466480	16690	16730	16730	16690	94
662	20241029	095500	267894660	16800	16800	16800	16800	0
663	20241029	095400	267894660	16800	16770	16800	16770	101
664	20241029	095300	266198830	16740	16740	16740	16740	50
665	20241029	095200	265361830	16740	16740	16740	16740	2
666	20241029	095100	265328350	16750	16750	16750	16750	212
667	20241029	095000	261777350	16750	16770	16790	16750	38
668	20241029	094900	261140390	16770	16770	16770	16770	1
669	20241029	094800	261123620	16790	16790	16790	16790	21
670	20241029	094700	260771030	16790	16780	16790	16780	3
671	20241029	094600	260720680	16800	16800	16800	16800	0
672	20241029	094500	260720680	16800	16800	16800	16800	0
673	20241029	094400	260720680	16800	16770	16800	16770	263
674	20241029	094300	256309540	16770	16800	16800	16770	50
675	20241029	094200	255470380	16800	16810	16810	16800	26
676	20241029	094100	255033560	16800	16710	16800	16710	664
677	20241029	094000	243899930	16630	16700	16700	16630	101
678	20241029	093900	242213300	16690	16690	16690	16690	144
679	20241029	093800	239809940	16690	16690	16690	16690	0
680	20241029	093700	239809940	16690	16650	16690	16650	3
681	20241029	093600	239759910	16690	16640	16690	16630	53
682	20241029	093500	238877900	16640	16640	16640	16640	10
683	20241029	093400	238711500	16630	16630	16630	16630	0
684	20241029	093300	238711500	16630	16630	16630	16630	20
685	20241029	093200	238378900	16620	16620	16620	16620	0
686	20241029	093100	238378900	16620	16660	16660	16620	466
687	20241029	093000	230632430	16650	16760	16770	16650	427
688	20241029	092900	223512060	16770	16770	16770	16770	0
689	20241029	092800	223512060	16770	16770	16770	16770	0
690	20241029	092700	223512060	16770	16720	16770	16690	1250
691	20241029	092600	202641640	16720	16800	16850	16720	153
692	20241029	092500	200070780	16730	16840	16850	16730	265
693	20241029	092400	195607860	16740	16760	16760	16740	163
694	20241029	092300	192879090	16760	16840	16880	16760	67
695	20241029	092200	191751420	16840	16770	16840	16770	51
696	20241029	092100	190896080	16800	16850	16920	16800	684
697	20241029	092000	179360810	16850	16900	16930	16850	856
698	20241029	091900	164893090	16780	16450	16900	16450	6944
699	20241029	091800	49562820	16460	16460	16460	16460	0
700	20241029	091700	49562820	16460	16460	16460	16460	25
701	20241029	091600	49151320	16460	16460	16460	16460	95
702	20241029	091500	47587620	16470	16470	16470	16470	0
703	20241029	091400	47587620	16470	16470	16470	16470	0
704	20241029	091300	47587620	16470	16470	16470	16470	14
705	20241029	091200	47357040	16470	16360	16470	16360	170
706	20241029	091100	44561200	16470	16460	16470	16460	101
707	20241029	091000	42898730	16460	16480	16480	16360	79
708	20241029	090900	41601900	16480	16480	16480	16480	18
709	20241029	090800	41305260	16490	16490	16490	16490	110
710	20241029	090700	39491360	16490	16490	16490	16430	11
711	20241029	090600	39310270	16490	16490	16490	16490	6
712	20241029	090500	39211330	16360	16500	16500	16350	505
713	20241029	090400	30928320	16560	16560	16560	16560	26
714	20241029	090300	30497760	16580	16580	16580	16580	723
715	20241029	090200	18510420	16580	16440	16600	16440	1056
716	20241029	090100	1079100	16350	16350	16350	16350	40
717	20241029	090000	425100	16350	16350	16350	16350	26