KissMeData/228760/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204900	1896653150	16010	16010	16010	16010	3361
3	20241010	204800	1896653150	16010	16010	16010	16010	0
4	20241010	204700	1896653150	16010	16010	16010	16010	0
5	20241010	204600	1896653150	16010	16010	16010	16010	0
6	20241010	204500	1896653150	16010	16010	16010	16010	0
7	20241010	204400	1896653150	16010	16010	16010	16010	0
8	20241010	204300	1896653150	16010	16010	16010	16010	0
9	20241010	204200	1896653150	16010	16010	16010	16010	0
10	20241010	204100	1896653150	16010	16010	16010	16010	0
11	20241010	204000	1896653150	16010	16010	16010	16010	0
12	20241010	203900	1896653150	16010	16010	16010	16010	0
13	20241010	203800	1896653150	16010	16010	16010	16010	0
14	20241010	203700	1896653150	16010	16010	16010	16010	0
15	20241010	203600	1896653150	16010	16010	16010	16010	0
16	20241010	203500	1896653150	16010	16010	16010	16010	0
17	20241010	203400	1896653150	16010	16010	16010	16010	0
18	20241010	203300	1896653150	16010	16010	16010	16010	0
19	20241010	203200	1896653150	16010	16010	16010	16010	0
20	20241010	203100	1896653150	16010	16010	16010	16010	0
21	20241010	203000	1896653150	16010	16010	16010	16010	0
22	20241010	202900	1896653150	16010	16010	16010	16010	0
23	20241010	202800	1896653150	16010	16010	16010	16010	0
24	20241010	202700	1896653150	16010	16010	16010	16010	0
25	20241010	202600	1896653150	16010	16010	16010	16010	0
26	20241010	202500	1896653150	16010	16010	16010	16010	0
27	20241010	202400	1896653150	16010	16010	16010	16010	0
28	20241010	202300	1896653150	16010	16010	16010	16010	0
29	20241010	202200	1896653150	16010	16010	16010	16010	0
30	20241010	202100	1896653150	16010	16010	16010	16010	0
31	20241010	202000	1896653150	16010	16010	16010	16010	0
32	20241010	201900	1896653150	16010	16010	16010	16010	3361
33	20241010	201800	1896653150	16010	16010	16010	16010	0
34	20241010	201700	1896653150	16010	16010	16010	16010	0
35	20241010	201600	1896653150	16010	16010	16010	16010	0
36	20241010	201500	1896653150	16010	16010	16010	16010	0
37	20241010	201400	1896653150	16010	16010	16010	16010	0
38	20241010	201300	1896653150	16010	16010	16010	16010	0
39	20241010	201200	1896653150	16010	16010	16010	16010	0
40	20241010	201100	1896653150	16010	16010	16010	16010	0
41	20241010	201000	1896653150	16010	16010	16010	16010	0
42	20241010	200900	1896653150	16010	16010	16010	16010	0
43	20241010	200800	1896653150	16010	16010	16010	16010	0
44	20241010	200700	1896653150	16010	16010	16010	16010	0
45	20241010	200600	1896653150	16010	16010	16010	16010	0
46	20241010	200500	1896653150	16010	16010	16010	16010	0
47	20241010	200400	1896653150	16010	16010	16010	16010	0
48	20241010	200300	1896653150	16010	16010	16010	16010	0
49	20241010	200200	1896653150	16010	16010	16010	16010	0
50	20241010	200100	1896653150	16010	16010	16010	16010	0
51	20241010	200000	1896653150	16010	16010	16010	16010	0
52	20241010	195900	1896653150	16010	16010	16010	16010	0
53	20241010	195800	1896653150	16010	16010	16010	16010	0
54	20241010	195700	1896653150	16010	16010	16010	16010	0
55	20241010	195600	1896653150	16010	16010	16010	16010	0
56	20241010	195500	1896653150	16010	16010	16010	16010	0
57	20241010	195400	1896653150	16010	16010	16010	16010	0
58	20241010	195300	1896653150	16010	16010	16010	16010	0
59	20241010	195200	1896653150	16010	16010	16010	16010	0
60	20241010	195100	1896653150	16010	16010	16010	16010	0
61	20241010	195000	1896653150	16010	16010	16010	16010	0
62	20241010	194900	1896653150	16010	16010	16010	16010	3361
63	20241010	194800	1896653150	16010	16010	16010	16010	0
64	20241010	194700	1896653150	16010	16010	16010	16010	0
65	20241010	194600	1896653150	16010	16010	16010	16010	0
66	20241010	194500	1896653150	16010	16010	16010	16010	0
67	20241010	194400	1896653150	16010	16010	16010	16010	0
68	20241010	194300	1896653150	16010	16010	16010	16010	0
69	20241010	194200	1896653150	16010	16010	16010	16010	0
70	20241010	194100	1896653150	16010	16010	16010	16010	0
71	20241010	194000	1896653150	16010	16010	16010	16010	0
72	20241010	193900	1896653150	16010	16010	16010	16010	0
73	20241010	193800	1896653150	16010	16010	16010	16010	0
74	20241010	193700	1896653150	16010	16010	16010	16010	0
75	20241010	193600	1896653150	16010	16010	16010	16010	0
76	20241010	193500	1896653150	16010	16010	16010	16010	0
77	20241010	193400	1896653150	16010	16010	16010	16010	0
78	20241010	193300	1896653150	16010	16010	16010	16010	0
79	20241010	193200	1896653150	16010	16010	16010	16010	0
80	20241010	193100	1896653150	16010	16010	16010	16010	0
81	20241010	193000	1896653150	16010	16010	16010	16010	0
82	20241010	192900	1896653150	16010	16010	16010	16010	0
83	20241010	192800	1896653150	16010	16010	16010	16010	0
84	20241010	192700	1896653150	16010	16010	16010	16010	0
85	20241010	192600	1896653150	16010	16010	16010	16010	0
86	20241010	192500	1896653150	16010	16010	16010	16010	0
87	20241010	192400	1896653150	16010	16010	16010	16010	0
88	20241010	192300	1896653150	16010	16010	16010	16010	0
89	20241010	192200	1896653150	16010	16010	16010	16010	0
90	20241010	192100	1896653150	16010	16010	16010	16010	0
91	20241010	192000	1896653150	16010	16010	16010	16010	0
92	20241010	191900	1896653150	16010	16010	16010	16010	3361
93	20241010	191800	1896653150	16010	16010	16010	16010	0
94	20241010	191700	1896653150	16010	16010	16010	16010	0
95	20241010	191600	1896653150	16010	16010	16010	16010	0
96	20241010	191500	1896653150	16010	16010	16010	16010	0
97	20241010	191400	1896653150	16010	16010	16010	16010	0
98	20241010	191300	1896653150	16010	16010	16010	16010	0
99	20241010	191200	1896653150	16010	16010	16010	16010	0
100	20241010	191100	1896653150	16010	16010	16010	16010	0
101	20241010	191000	1896653150	16010	16010	16010	16010	0
102	20241010	190900	1896653150	16010	16010	16010	16010	0
103	20241010	190800	1896653150	16010	16010	16010	16010	0
104	20241010	190700	1896653150	16010	16010	16010	16010	0
105	20241010	190600	1896653150	16010	16010	16010	16010	0
106	20241010	190500	1896653150	16010	16010	16010	16010	0
107	20241010	190400	1896653150	16010	16010	16010	16010	0
108	20241010	190300	1896653150	16010	16010	16010	16010	0
109	20241010	190200	1896653150	16010	16010	16010	16010	0
110	20241010	190100	1896653150	16010	16010	16010	16010	0
111	20241010	190000	1896653150	16010	16010	16010	16010	0
112	20241010	185900	1896653150	16010	16010	16010	16010	0
113	20241010	185800	1896653150	16010	16010	16010	16010	0
114	20241010	185700	1896653150	16010	16010	16010	16010	0
115	20241010	185600	1896653150	16010	16010	16010	16010	0
116	20241010	185500	1896653150	16010	16010	16010	16010	0
117	20241010	185400	1896653150	16010	16010	16010	16010	0
118	20241010	185300	1896653150	16010	16010	16010	16010	0
119	20241010	185200	1896653150	16010	16010	16010	16010	0
120	20241010	185100	1896653150	16010	16010	16010	16010	0
121	20241010	185000	1896653150	16010	16010	16010	16010	0
122	20241010	184900	1896653150	16010	16010	16010	16010	3361
123	20241010	184800	1896653150	16010	16010	16010	16010	0
124	20241010	184700	1896653150	16010	16010	16010	16010	0
125	20241010	184600	1896653150	16010	16010	16010	16010	0
126	20241010	184500	1896653150	16010	16010	16010	16010	0
127	20241010	184400	1896653150	16010	16010	16010	16010	0
128	20241010	184300	1896653150	16010	16010	16010	16010	0
129	20241010	184200	1896653150	16010	16010	16010	16010	0
130	20241010	184100	1896653150	16010	16010	16010	16010	0
131	20241010	184000	1896653150	16010	16010	16010	16010	0
132	20241010	183900	1896653150	16010	16010	16010	16010	0
133	20241010	183800	1896653150	16010	16010	16010	16010	0
134	20241010	183700	1896653150	16010	16010	16010	16010	0
135	20241010	183600	1896653150	16010	16010	16010	16010	0
136	20241010	183500	1896653150	16010	16010	16010	16010	0
137	20241010	183400	1896653150	16010	16010	16010	16010	0
138	20241010	183300	1896653150	16010	16010	16010	16010	0
139	20241010	183200	1896653150	16010	16010	16010	16010	0
140	20241010	183100	1896653150	16010	16010	16010	16010	0
141	20241010	183000	1896653150	16010	16010	16010	16010	0
142	20241010	182900	1896653150	16010	16010	16010	16010	0
143	20241010	182800	1896653150	16010	16010	16010	16010	0
144	20241010	182700	1896653150	16010	16010	16010	16010	0
145	20241010	182600	1896653150	16010	16010	16010	16010	0
146	20241010	182500	1896653150	16010	16010	16010	16010	0
147	20241010	182400	1896653150	16010	16010	16010	16010	0
148	20241010	182300	1896653150	16010	16010	16010	16010	0
149	20241010	182200	1896653150	16010	16010	16010	16010	0
150	20241010	182100	1896653150	16010	16010	16010	16010	0
151	20241010	182000	1896653150	16010	16010	16010	16010	0
152	20241010	181900	1896653150	16010	16010	16010	16010	3361
153	20241010	181800	1896653150	16010	16010	16010	16010	0
154	20241010	181700	1896653150	16010	16010	16010	16010	0
155	20241010	181600	1896653150	16010	16010	16010	16010	0
156	20241010	181500	1896653150	16010	16010	16010	16010	0
157	20241010	181400	1896653150	16010	16010	16010	16010	0
158	20241010	181300	1896653150	16010	16010	16010	16010	0
159	20241010	181200	1896653150	16010	16010	16010	16010	0
160	20241010	181100	1896653150	16010	16010	16010	16010	0
161	20241010	181000	1896653150	16010	16010	16010	16010	0
162	20241010	180900	1896653150	16010	16010	16010	16010	0
163	20241010	180800	1896653150	16010	16010	16010	16010	0
164	20241010	180700	1896653150	16010	16010	16010	16010	0
165	20241010	180600	1896653150	16010	16010	16010	16010	0
166	20241010	180500	1896653150	16010	16010	16010	16010	0
167	20241010	180400	1896653150	16010	16010	16010	16010	0
168	20241010	180300	1896653150	16010	16010	16010	16010	0
169	20241010	180200	1896653150	16010	16010	16010	16010	0
170	20241010	180100	1896653150	16010	16010	16010	16010	0
171	20241010	180000	1896653150	16010	16010	16010	16010	0
172	20241010	175900	1896653150	16010	16010	16010	16010	0
173	20241010	175800	1896653150	16010	16010	16010	16010	0
174	20241010	175700	1896653150	16010	16010	16010	16010	0
175	20241010	175600	1896653150	16010	16010	16010	16010	0
176	20241010	175500	1896653150	16010	16010	16010	16010	0
177	20241010	175400	1896653150	16010	16010	16010	16010	0
178	20241010	175300	1896653150	16010	16010	16010	16010	0
179	20241010	175200	1896653150	16010	16010	16010	16010	0
180	20241010	175100	1896653150	16010	16010	16010	16010	0
181	20241010	175000	1896653150	16010	16010	16010	16010	0
182	20241010	174900	1896653150	16010	16010	16010	16010	3361
183	20241010	174800	1896653150	16010	16010	16010	16010	0
184	20241010	174700	1896653150	16010	16010	16010	16010	0
185	20241010	174600	1896653150	16010	16010	16010	16010	0
186	20241010	174500	1896653150	16010	16010	16010	16010	0
187	20241010	174400	1896653150	16010	16010	16010	16010	0
188	20241010	174300	1896653150	16010	16010	16010	16010	0
189	20241010	174200	1896653150	16010	16010	16010	16010	0
190	20241010	174100	1896653150	16010	16010	16010	16010	0
191	20241010	174000	1896653150	16010	16010	16010	16010	0
192	20241010	173900	1896653150	16010	16010	16010	16010	0
193	20241010	173800	1896653150	16010	16010	16010	16010	0
194	20241010	173700	1896653150	16010	16010	16010	16010	0
195	20241010	173600	1896653150	16010	16010	16010	16010	0
196	20241010	173500	1896653150	16010	16010	16010	16010	0
197	20241010	173400	1896653150	16010	16010	16010	16010	0
198	20241010	173300	1896653150	16010	16010	16010	16010	0
199	20241010	173200	1896653150	16010	16010	16010	16010	0
200	20241010	173100	1896653150	16010	16010	16010	16010	0
201	20241010	173000	1896653150	16010	16010	16010	16010	0
202	20241010	172900	1896653150	16010	16010	16010	16010	0
203	20241010	172800	1896653150	16010	16010	16010	16010	0
204	20241010	172700	1896653150	16010	16010	16010	16010	0
205	20241010	172600	1896653150	16010	16010	16010	16010	0
206	20241010	172500	1896653150	16010	16010	16010	16010	0
207	20241010	172400	1896653150	16010	16010	16010	16010	0
208	20241010	172300	1896653150	16010	16010	16010	16010	0
209	20241010	172200	1896653150	16010	16010	16010	16010	0
210	20241010	172100	1896653150	16010	16010	16010	16010	0
211	20241010	172000	1896653150	16010	16010	16010	16010	0
212	20241010	171900	1896653150	16010	16010	16010	16010	3361
213	20241010	171800	1896653150	16010	16010	16010	16010	0
214	20241010	171700	1896653150	16010	16010	16010	16010	0
215	20241010	171600	1896653150	16010	16010	16010	16010	0
216	20241010	171500	1896653150	16010	16010	16010	16010	0
217	20241010	171400	1896653150	16010	16010	16010	16010	0
218	20241010	171300	1896653150	16010	16010	16010	16010	0
219	20241010	171200	1896653150	16010	16010	16010	16010	0
220	20241010	171100	1896653150	16010	16010	16010	16010	0
221	20241010	171000	1896653150	16010	16010	16010	16010	0
222	20241010	170900	1896653150	16010	16010	16010	16010	0
223	20241010	170800	1896653150	16010	16010	16010	16010	0
224	20241010	170700	1896653150	16010	16010	16010	16010	0
225	20241010	170600	1896653150	16010	16010	16010	16010	0
226	20241010	170500	1896653150	16010	16010	16010	16010	0
227	20241010	170400	1896653150	16010	16010	16010	16010	0
228	20241010	170300	1896653150	16010	16010	16010	16010	0
229	20241010	170200	1896653150	16010	16010	16010	16010	0
230	20241010	170100	1896653150	16010	16010	16010	16010	0
231	20241010	170000	1896653150	16010	16010	16010	16010	0
232	20241010	165900	1896653150	16010	16010	16010	16010	0
233	20241010	165800	1896653150	16010	16010	16010	16010	0
234	20241010	165700	1896653150	16010	16010	16010	16010	0
235	20241010	165600	1896653150	16010	16010	16010	16010	0
236	20241010	165500	1896653150	16010	16010	16010	16010	0
237	20241010	165400	1896653150	16010	16010	16010	16010	0
238	20241010	165300	1896653150	16010	16010	16010	16010	0
239	20241010	165200	1896653150	16010	16010	16010	16010	0
240	20241010	165100	1896653150	16010	16010	16010	16010	0
241	20241010	165000	1896653150	16010	16010	16010	16010	0
242	20241010	164900	1896653150	16010	16010	16010	16010	3361
243	20241010	164800	1896653150	16010	16010	16010	16010	0
244	20241010	164700	1896653150	16010	16010	16010	16010	0
245	20241010	164600	1896653150	16010	16010	16010	16010	0
246	20241010	164500	1896653150	16010	16010	16010	16010	0
247	20241010	164400	1896653150	16010	16010	16010	16010	0
248	20241010	164300	1896653150	16010	16010	16010	16010	0
249	20241010	164200	1896653150	16010	16010	16010	16010	0
250	20241010	164100	1896653150	16010	16010	16010	16010	0
251	20241010	164000	1896653150	16010	16010	16010	16010	0
252	20241010	163900	1896653150	16010	16010	16010	16010	0
253	20241010	163800	1896653150	16010	16010	16010	16010	0
254	20241010	163700	1896653150	16010	16010	16010	16010	0
255	20241010	163600	1896653150	16010	16010	16010	16010	0
256	20241010	163500	1896653150	16010	16010	16010	16010	0
257	20241010	163400	1896653150	16010	16010	16010	16010	0
258	20241010	163300	1896653150	16010	16010	16010	16010	0
259	20241010	163200	1896653150	16010	16010	16010	16010	0
260	20241010	163100	1896653150	16010	16010	16010	16010	0
261	20241010	163000	1896653150	16010	16010	16010	16010	0
262	20241010	162900	1896653150	16010	16010	16010	16010	0
263	20241010	162800	1896653150	16010	16010	16010	16010	0
264	20241010	162700	1896653150	16010	16010	16010	16010	0
265	20241010	162600	1896653150	16010	16010	16010	16010	0
266	20241010	162500	1896653150	16010	16010	16010	16010	0
267	20241010	162400	1896653150	16010	16010	16010	16010	0
268	20241010	162300	1896653150	16010	16010	16010	16010	0
269	20241010	162200	1896653150	16010	16010	16010	16010	0
270	20241010	162100	1896653150	16010	16010	16010	16010	0
271	20241010	162000	1896653150	16010	16010	16010	16010	0
272	20241010	161900	1896653150	16010	16010	16010	16010	3361
273	20241010	161800	1896653150	16010	16010	16010	16010	0
274	20241010	161700	1896653150	16010	16010	16010	16010	0
275	20241010	161600	1896653150	16010	16010	16010	16010	0
276	20241010	161500	1896653150	16010	16010	16010	16010	0
277	20241010	161400	1896653150	16010	16010	16010	16010	0
278	20241010	161300	1896653150	16010	16010	16010	16010	0
279	20241010	161200	1896653150	16010	16010	16010	16010	0
280	20241010	161100	1896653150	16010	16010	16010	16010	0
281	20241010	161000	1896653150	16010	16010	16010	16010	0
282	20241010	160900	1896653150	16010	16010	16010	16010	0
283	20241010	160800	1896653150	16010	16010	16010	16010	0
284	20241010	160700	1896653150	16010	16010	16010	16010	0
285	20241010	160600	1896653150	16010	16010	16010	16010	0
286	20241010	160500	1896653150	16010	16010	16010	16010	0
287	20241010	160400	1896653150	16010	16010	16010	16010	0
288	20241010	160300	1896653150	16010	16010	16010	16010	0
289	20241010	160200	1896653150	16010	16010	16010	16010	0
290	20241010	160100	1896653150	16010	16010	16010	16010	0
291	20241010	160000	1896653150	16010	16010	16010	16010	0
292	20241010	155900	1896653150	16010	16010	16010	16010	0
293	20241010	155800	1896653150	16010	16010	16010	16010	0
294	20241010	155700	1896653150	16010	16010	16010	16010	0
295	20241010	155600	1896653150	16010	16010	16010	16010	0
296	20241010	155500	1896653150	16010	16010	16010	16010	0
297	20241010	155400	1896653150	16010	16010	16010	16010	0
298	20241010	155300	1896653150	16010	16010	16010	16010	0
299	20241010	155200	1896653150	16010	16010	16010	16010	0
300	20241010	155100	1896653150	16010	16010	16010	16010	0
301	20241010	155000	1896653150	16010	16010	16010	16010	0
302	20241010	154900	1896653150	16010	16010	16010	16010	3361
303	20241010	154800	1896653150	16010	16010	16010	16010	0
304	20241010	154700	1896653150	16010	16010	16010	16010	0
305	20241010	154600	1896653150	16010	16010	16010	16010	0
306	20241010	154500	1896653150	16010	16010	16010	16010	0
307	20241010	154400	1896653150	16010	16010	16010	16010	0
308	20241010	154300	1896653150	16010	16010	16010	16010	0
309	20241010	154200	1896653150	16010	16010	16010	16010	0
310	20241010	154100	1896653150	16010	16010	16010	16010	0
311	20241010	154000	1896653150	16010	16010	16010	16010	0
312	20241010	153900	1896653150	16010	16010	16010	16010	0
313	20241010	153800	1896653150	16010	16010	16010	16010	0
314	20241010	153700	1896653150	16010	16010	16010	16010	0
315	20241010	153600	1896653150	16010	16010	16010	16010	0
316	20241010	153500	1896653150	16010	16010	16010	16010	0
317	20241010	153400	1896653150	16010	16010	16010	16010	0
318	20241010	153300	1896653150	16010	16010	16010	16010	0
319	20241010	153200	1896653150	16010	16010	16010	16010	0
320	20241010	153100	1896653150	16010	16010	16010	16010	0
321	20241010	153000	1896653150	16010	16010	16010	16010	3361
322	20241010	152900	1842843540	16010	16010	16010	16010	0
323	20241010	152800	1842843540	16010	16010	16010	16010	0
324	20241010	152700	1842843540	16010	16010	16010	16010	0
325	20241010	152600	1842843540	16010	16010	16010	16010	0
326	20241010	152500	1842843540	16010	16010	16010	16010	0
327	20241010	152400	1842843540	16010	16010	16010	16010	0
328	20241010	152300	1842843540	16010	16010	16010	16010	0
329	20241010	152200	1842843540	16010	16010	16010	16010	0
330	20241010	152100	1842843540	16010	16010	16010	16010	0
331	20241010	152000	1842843540	16010	16010	16010	16010	0
332	20241010	151900	1842843540	16010	16010	16010	16000	158
333	20241010	151800	1840315460	16010	16010	16010	16010	192
334	20241010	151700	1837241540	16010	16000	16010	16000	221
335	20241010	151600	1833704070	15990	15990	15990	15990	19
336	20241010	151500	1833400260	15990	15990	15990	15990	23
337	20241010	151400	1833032490	16010	15990	16010	15980	373
338	20241010	151300	1827066290	15980	15990	15990	15980	1009
339	20241010	151200	1810939380	15990	15990	15990	15990	120
340	20241010	151100	1809020580	15990	15990	15990	15990	150
341	20241010	151000	1806622080	15990	15990	15990	15990	1
342	20241010	150900	1806606090	15990	15990	15990	15990	188
343	20241010	150800	1803599970	15990	15990	15990	15990	1378
344	20241010	150700	1781565750	16000	16000	16000	16000	430
345	20241010	150600	1774685750	16000	16000	16000	16000	106
346	20241010	150500	1772989750	16000	16010	16010	16000	26
347	20241010	150400	1772573740	16000	16010	16010	16000	6
348	20241010	150300	1772477710	16010	16000	16010	16000	391
349	20241010	150200	1766221700	16000	16000	16000	16000	808
350	20241010	150100	1753293700	15990	16000	16000	15990	221
351	20241010	150000	1749758400	16000	16020	16020	16000	67
352	20241010	145900	1748685660	16020	16020	16020	16000	3
353	20241010	145800	1748637620	15990	16020	16020	15990	12
354	20241010	145700	1748445410	15990	16000	16000	15990	320
355	20241010	145600	1743328510	15990	15990	15990	15990	0
356	20241010	145500	1743328510	15990	16030	16030	15990	3434
357	20241010	145400	1688413830	16030	16000	16030	16000	1368
358	20241010	145300	1666518530	16000	16010	16010	16000	20
359	20241010	145200	1666198520	16000	16000	16000	16000	200
360	20241010	145100	1662998520	16000	16000	16000	16000	870
361	20241010	145000	1649078520	16000	16020	16020	16000	2326
362	20241010	144900	1611856400	16020	16020	16020	16020	1
363	20241010	144800	1611840380	16020	16020	16030	16020	327
364	20241010	144700	1606601830	16020	16020	16020	16020	0
365	20241010	144600	1606601830	16020	16020	16020	16020	200
366	20241010	144500	1603397830	16020	16020	16020	16020	0
367	20241010	144400	1603397830	16020	16050	16050	16020	69
368	20241010	144300	1602292420	16050	16050	16050	16050	0
369	20241010	144200	1602292420	16050	16050	16050	16050	0
370	20241010	144100	1602292420	16050	16020	16050	16020	209
371	20241010	144000	1598944090	16020	16020	16020	16020	20
372	20241010	143900	1598623690	16030	16030	16030	16030	1
373	20241010	143800	1598607660	16020	16020	16020	16020	0
374	20241010	143700	1598607660	16020	16020	16020	16020	198
375	20241010	143600	1595435700	16020	16030	16030	16020	504
376	20241010	143500	1587361030	16030	16020	16030	16020	84
377	20241010	143400	1586015300	16020	16020	16020	16020	100
378	20241010	143300	1584413300	16020	16010	16020	16010	1303
379	20241010	143200	1563542000	16020	16030	16030	16020	668
380	20241010	143100	1552838060	16040	16040	16040	16040	55
381	20241010	143000	1551955860	16040	16060	16060	16040	617
382	20241010	142900	1542055820	16050	16050	16050	16050	0
383	20241010	142800	1542055820	16050	16050	16050	16050	288
384	20241010	142700	1537433420	16060	16060	16060	16060	0
385	20241010	142600	1537433420	16060	16050	16060	16050	140
386	20241010	142500	1535186020	16060	16060	16060	16060	81
387	20241010	142400	1533885160	16070	16070	16070	16070	62
388	20241010	142300	1532888820	16070	16070	16070	16070	46
389	20241010	142200	1532149600	16080	16080	16080	16080	72
390	20241010	142100	1530991840	16080	16080	16080	16080	9
391	20241010	142000	1530847120	16080	16080	16080	16080	76
392	20241010	141900	1529625040	16090	16090	16090	16090	479
393	20241010	141800	1521917930	16100	16100	16100	16100	3
394	20241010	141700	1521869630	16100	16100	16100	16100	73
395	20241010	141600	1520694330	16090	16090	16090	16090	7
396	20241010	141500	1520581700	16090	16090	16090	16090	15
397	20241010	141400	1520340350	16090	16090	16100	16090	63
398	20241010	141300	1519326180	16100	16100	16100	16100	150
399	20241010	141200	1516911180	16100	16100	16100	16100	74
400	20241010	141100	1515719780	16110	16120	16120	16110	101
401	20241010	141000	1514091670	16110	16110	16110	16110	0
402	20241010	140900	1514091670	16110	16120	16120	16110	44
403	20241010	140800	1513382410	16130	16130	16130	16130	10
404	20241010	140700	1513221110	16120	16110	16120	16110	21
405	20241010	140600	1512882700	16100	16090	16100	16090	528
406	20241010	140500	1504382580	16090	16090	16090	16090	1
407	20241010	140400	1504366490	16080	16080	16080	16080	81
408	20241010	140300	1503064010	16080	16080	16080	16080	5
409	20241010	140200	1502983610	16090	16090	16090	16090	0
410	20241010	140100	1502983610	16090	16090	16090	16090	5
411	20241010	140000	1502903160	16090	16090	16090	16090	67
412	20241010	135900	1501825130	16080	16080	16080	16080	18
413	20241010	135800	1501535690	16080	16080	16080	16080	87
414	20241010	135700	1500136730	16050	16050	16050	16050	0
415	20241010	135600	1500136730	16050	16050	16050	16050	169
416	20241010	135500	1497424280	16050	16060	16060	16050	335
417	20241010	135400	1492047370	16080	16060	16080	16060	675
418	20241010	135300	1481193980	16060	16060	16060	16060	123
419	20241010	135200	1479218600	16060	16060	16060	16060	168
420	20241010	135100	1476520520	16050	16050	16050	16050	2
421	20241010	135000	1476488420	16050	16060	16060	16050	244
422	20241010	134900	1472570280	16070	16070	16070	16070	1
423	20241010	134800	1472554210	16060	16070	16070	16060	185
424	20241010	134700	1469582910	16060	16060	16060	16060	0
425	20241010	134600	1469582910	16060	16060	16060	16060	0
426	20241010	134500	1469582910	16060	16060	16060	16060	77
427	20241010	134400	1468346290	16060	16070	16070	16060	51
428	20241010	134300	1467526830	16080	16080	16080	16080	100
429	20241010	134200	1465918830	16080	16080	16080	16080	28
430	20241010	134100	1465468590	16080	16080	16080	16080	9
431	20241010	134000	1465323870	16060	16060	16060	16060	0
432	20241010	133900	1465323870	16060	16060	16060	16060	0
433	20241010	133800	1465323870	16060	16060	16060	16060	0
434	20241010	133700	1465323870	16060	16060	16060	16060	88
435	20241010	133600	1463910590	16050	16050	16050	16050	25
436	20241010	133500	1463509340	16050	16050	16050	16050	0
437	20241010	133400	1463509340	16050	16050	16050	16050	317
438	20241010	133300	1458421490	16050	16060	16060	16050	911
439	20241010	133200	1443791980	16050	16050	16050	16050	45
440	20241010	133100	1443069730	16060	16060	16060	16060	35
441	20241010	133000	1442507630	16060	16060	16060	16060	0
442	20241010	132900	1442507630	16060	16060	16060	16060	23
443	20241010	132800	1442138250	16060	16060	16060	16060	17
444	20241010	132700	1441865230	16100	16100	16100	16100	70
445	20241010	132600	1440738230	16100	16100	16100	16100	5
446	20241010	132500	1440657730	16100	16050	16100	16050	2
447	20241010	132400	1440625580	16150	16150	16150	16150	0
448	20241010	132300	1440625580	16150	16150	16150	16150	30
449	20241010	132200	1440141080	16150	16150	16150	16150	14
450	20241010	132100	1439914980	16150	16150	16150	16150	200
451	20241010	132000	1436684980	16150	16150	16150	16150	210
452	20241010	131900	1433293480	16150	16150	16150	16150	0
453	20241010	131800	1433293480	16150	16150	16150	16150	100
454	20241010	131700	1431678480	16150	16150	16150	16150	1
455	20241010	131600	1431662330	16150	16150	16150	16150	1
456	20241010	131500	1431646180	16150	16080	16150	16080	2500
457	20241010	131400	1391279580	16050	16050	16050	16050	0
458	20241010	131300	1391279580	16050	16050	16050	16050	557
459	20241010	131200	1382339730	16080	16080	16080	16080	3
460	20241010	131100	1382291490	16130	16130	16130	16130	0
461	20241010	131000	1382291490	16130	16130	16130	16130	0
462	20241010	130900	1382291490	16130	16130	16130	16130	5
463	20241010	130800	1382210840	16130	16120	16130	16120	131
464	20241010	130700	1380098440	16130	16130	16130	16130	0
465	20241010	130600	1380098440	16130	16130	16130	16130	0
466	20241010	130500	1380098440	16130	16130	16130	16130	300
467	20241010	130400	1375259440	16140	16140	16140	16140	0
468	20241010	130300	1375259440	16140	16140	16140	16140	500
469	20241010	130200	1367189440	16150	16150	16150	16150	0
470	20241010	130100	1367189440	16150	16150	16150	16150	0
471	20241010	130000	1367189440	16150	16150	16150	16150	0
472	20241010	125900	1367189440	16150	16070	16150	16060	530
473	20241010	125800	1358644000	16020	16020	16020	16020	0
474	20241010	125700	1358644000	16020	16030	16030	16020	485
475	20241010	125600	1350873850	16030	16030	16030	16030	369
476	20241010	125500	1344958780	16070	16070	16070	16070	20
477	20241010	125400	1344637380	16070	16040	16070	16030	506
478	20241010	125300	1336522950	16070	16030	16070	16030	67
479	20241010	125200	1335447130	16040	16040	16060	16040	930
480	20241010	125100	1320529910	16060	16060	16060	16060	36
481	20241010	125000	1319951750	16040	16060	16060	16040	414
482	20241010	124900	1313310910	16060	16050	16060	16050	71
483	20241010	124800	1312171200	16040	16040	16040	16040	30
484	20241010	124700	1311690000	16050	16050	16050	16050	566
485	20241010	124600	1302605700	16050	16060	16060	16050	354
486	20241010	124500	1296921160	16070	16070	16070	16070	0
487	20241010	124400	1296921160	16070	16070	16070	16070	77
488	20241010	124300	1295683770	16070	16060	16070	16060	513
489	20241010	124200	1287444860	16070	16070	16070	16070	305
490	20241010	124100	1282543510	16070	16070	16070	16070	0
491	20241010	124000	1282543510	16070	16070	16070	16070	1
492	20241010	123900	1282527440	16060	16080	16080	16060	50
493	20241010	123800	1281724040	16060	16080	16080	16060	240
494	20241010	123700	1277867750	16110	16080	16110	16070	150
495	20241010	123600	1275453490	16080	16080	16080	16080	0
496	20241010	123500	1275453490	16080	16080	16080	16080	0
497	20241010	123400	1275453490	16080	16080	16080	16080	25
498	20241010	123300	1275051490	16070	16080	16080	16070	122
499	20241010	123200	1273090030	16080	16080	16080	16080	34
500	20241010	123100	1272543310	16080	16080	16080	16080	8
501	20241010	123000	1272414670	16080	16080	16080	16080	30
502	20241010	122900	1271932270	16080	16080	16080	16080	686
503	20241010	122800	1260901390	16080	16090	16090	16080	337
504	20241010	122700	1255482060	16080	16080	16080	16080	0
505	20241010	122600	1255482060	16080	16080	16080	16080	0
506	20241010	122500	1255482060	16080	16080	16080	16080	10
507	20241010	122400	1255321260	16080	16080	16080	16080	1
508	20241010	122300	1255305180	16080	16080	16080	16080	20
509	20241010	122200	1254983580	16080	16070	16080	16070	351
510	20241010	122100	1249342610	16080	16080	16080	16080	257
511	20241010	122000	1245210050	16080	16080	16080	16080	0
512	20241010	121900	1245210050	16080	16080	16080	16080	43
513	20241010	121800	1244518610	16080	16080	16080	16080	8
514	20241010	121700	1244389970	16070	16070	16070	16070	71
515	20241010	121600	1243249000	16070	16080	16080	16070	362
516	20241010	121500	1237431240	16090	16090	16090	16090	0
517	20241010	121400	1237431240	16090	16090	16090	16090	1
518	20241010	121300	1237415150	16080	16080	16080	16080	0
519	20241010	121200	1237415150	16080	16080	16080	16080	150
520	20241010	121100	1235003150	16080	16080	16080	16080	0
521	20241010	121000	1235003150	16080	16080	16080	16080	300
522	20241010	120900	1230179150	16080	16080	16080	16080	273
523	20241010	120800	1225789310	16080	16080	16100	16080	1142
524	20241010	120700	1207425890	16100	16100	16100	16100	30
525	20241010	120600	1206942890	16100	16100	16100	16100	0
526	20241010	120500	1206942890	16100	16070	16100	16070	599
527	20241010	120400	1197304490	16070	16090	16090	16070	490
528	20241010	120300	1189422470	16090	16090	16090	16090	100
529	20241010	120200	1187813470	16090	16090	16090	16090	29
530	20241010	120100	1187346860	16090	16110	16110	16090	463
531	20241010	120000	1179891950	16110	16110	16110	16110	150
532	20241010	115900	1177475450	16120	16120	16130	16120	242
533	20241010	115800	1173574400	16130	16130	16130	16130	10
534	20241010	115700	1173413100	16140	16140	16140	16140	0
535	20241010	115600	1173413100	16140	16140	16140	16140	11
536	20241010	115500	1173235560	16140	16140	16140	16140	44
537	20241010	115400	1172525400	16150	16150	16150	16150	10
538	20241010	115300	1172363900	16150	16150	16150	16150	200
539	20241010	115200	1169133900	16150	16150	16150	16150	10
540	20241010	115100	1168972400	16150	16150	16150	16150	62
541	20241010	115000	1167971100	16140	16140	16140	16140	0
542	20241010	114900	1167971100	16140	16090	16140	16090	2751
543	20241010	114800	1123606180	16050	16050	16050	16050	0
544	20241010	114700	1123606180	16050	16060	16060	16050	100
545	20241010	114600	1122001080	16050	16050	16050	16050	0
546	20241010	114500	1122001080	16050	16050	16050	16050	0
547	20241010	114400	1122001080	16050	16060	16060	16050	150
548	20241010	114300	1119593570	16050	16080	16080	16050	200
549	20241010	114200	1116379900	16090	16080	16090	16080	2
550	20241010	114100	1116347730	16090	16090	16110	16090	13
551	20241010	114000	1116138520	16110	16110	16110	16110	15
552	20241010	113900	1115896870	16110	16110	16110	16110	0
553	20241010	113800	1115896870	16110	16110	16110	16110	0
554	20241010	113700	1115896870	16110	16110	16110	16110	0
555	20241010	113600	1115896870	16110	16060	16110	16050	528
556	20241010	113500	1107404910	16050	16050	16050	16050	0
557	20241010	113400	1107404910	16050	16060	16060	16050	100
558	20241010	113300	1105799710	16070	16060	16070	16060	266
559	20241010	113200	1101527210	16060	16070	16070	16060	368
560	20241010	113100	1095616160	16070	16070	16070	16070	130
561	20241010	113000	1093527060	16070	16070	16070	16070	42
562	20241010	112900	1092852120	16070	16070	16070	16070	199
563	20241010	112800	1089654190	16070	16070	16070	16070	0
564	20241010	112700	1089654190	16070	16070	16070	16070	70
565	20241010	112600	1088529290	16070	16080	16080	16070	86
566	20241010	112500	1087146790	16080	16080	16080	16080	185
567	20241010	112400	1084171990	16080	16090	16090	16080	1097
568	20241010	112300	1066532220	16080	16080	16080	16080	30
569	20241010	112200	1066049820	16090	16090	16090	16090	141
570	20241010	112100	1063781130	16090	16090	16090	16090	150
571	20241010	112000	1061367630	16070	16050	16070	16050	1360
572	20241010	111900	1039536010	16050	16050	16050	16050	135
573	20241010	111800	1037369260	16050	16060	16060	16050	50
574	20241010	111700	1036566560	16050	16060	16060	16050	220
575	20241010	111600	1033035540	16060	16050	16060	16050	18
576	20241010	111500	1032746590	16060	16060	16060	16060	106
577	20241010	111400	1031044230	16060	16070	16070	16060	44
578	20241010	111300	1030337540	16060	16060	16060	16060	112
579	20241010	111200	1028538820	16060	16070	16070	16060	191
580	20241010	111100	1025469640	16070	16070	16070	16070	114
581	20241010	111000	1023637660	16070	16080	16080	16070	417
582	20241010	110900	1016933090	16090	16090	16090	16090	0
583	20241010	110800	1016933090	16090	16090	16090	16090	5
584	20241010	110700	1016852640	16090	16100	16100	16090	47
585	20241010	110600	1016096040	16110	16100	16110	16100	416
586	20241010	110500	1009394360	16100	16100	16100	16100	99
587	20241010	110400	1007800460	16110	16110	16110	16110	66
588	20241010	110300	1006737200	16080	16090	16110	16080	602
589	20241010	110200	997044520	16080	16080	16080	16080	41
590	20241010	110100	996385240	16080	16080	16080	16080	7
591	20241010	110000	996272680	16080	16090	16090	16080	30
592	20241010	105900	995790210	16100	16100	16100	16100	39
593	20241010	105800	995162310	16100	16100	16100	16100	100
594	20241010	105700	993552310	16100	16100	16100	16100	28
595	20241010	105600	993101510	16100	16100	16100	16100	25
596	20241010	105500	992699010	16100	16100	16100	16100	50
597	20241010	105400	991894010	16090	16070	16090	16070	117
598	20241010	105300	990011540	16070	16070	16070	16070	14
599	20241010	105200	989786560	16060	16060	16060	16030	221
600	20241010	105100	986237750	16030	16030	16030	16030	52
601	20241010	105000	985404190	16050	16050	16050	16050	5
602	20241010	104900	985323940	16050	16050	16050	16050	5
603	20241010	104800	985243690	16050	16050	16050	16050	151
604	20241010	104700	982820140	16030	16030	16030	16030	0
605	20241010	104600	982820140	16030	16030	16030	16030	0
606	20241010	104500	982820140	16030	16030	16030	16030	100
607	20241010	104400	981217140	16030	16010	16030	16010	1340
608	20241010	104300	959743270	16010	16010	16010	16010	0
609	20241010	104200	959743270	16010	16010	16010	16010	119
610	20241010	104100	957838080	16000	15990	16000	15970	595
611	20241010	104000	948327890	16000	16000	16000	16000	1
612	20241010	103900	948311890	16010	16030	16030	16000	257
613	20241010	103800	944196640	16030	16040	16050	16030	605
614	20241010	103700	934495720	16040	16040	16040	16040	30
615	20241010	103600	934014520	16040	16040	16040	16040	200
616	20241010	103500	930806520	16050	16030	16050	16030	397
617	20241010	103400	924438960	16040	16020	16040	16020	123
618	20241010	103300	922466570	16020	16020	16020	16010	311
619	20241010	103200	917484450	16020	16010	16020	16010	80
620	20241010	103100	916203420	16000	16010	16010	16000	89
621	20241010	103000	914779030	16020	16000	16020	16000	68
622	20241010	102900	913690320	16000	16010	16010	16000	80
623	20241010	102800	912409820	16010	16010	16010	16010	21
624	20241010	102700	912073610	16020	16020	16020	16020	46
625	20241010	102600	911336690	15990	15990	15990	15990	505
626	20241010	102500	903261740	15980	15970	15980	15970	105
627	20241010	102400	901583940	15980	15980	15980	15980	137
628	20241010	102300	899394680	15990	15980	15990	15980	400
629	20241010	102200	892998770	15990	15980	15990	15980	62
630	20241010	102100	892007910	15980	15980	15980	15980	49
631	20241010	102000	891224890	15960	15980	15980	15960	471
632	20241010	101900	883706800	15990	15970	15990	15960	162
633	20241010	101800	881118050	15990	15990	15990	15980	138
634	20241010	101700	878911440	15930	15930	15930	15930	0
635	20241010	101600	878911440	15930	15930	15930	15930	113
636	20241010	101500	877111350	15860	15920	15920	15840	2669
637	20241010	101400	834712620	15920	16020	16020	15890	6190
638	20241010	101300	735762260	16030	16040	16050	16020	1110
639	20241010	101200	717970460	16040	16040	16040	16040	113
640	20241010	101100	716157940	16040	16040	16050	16040	273
641	20241010	101000	711779010	16040	16060	16060	16040	175
642	20241010	100900	708970650	16050	16050	16060	16040	97
643	20241010	100800	707413550	16040	16040	16040	16030	368
644	20241010	100700	701511680	16030	16070	16070	16030	1152
645	20241010	100600	683023010	16070	16070	16070	16070	353
646	20241010	100500	677350300	16070	16100	16100	16060	484
647	20241010	100400	669569740	16090	16100	16100	16090	562
648	20241010	100300	660527080	16090	16150	16150	16090	1587
649	20241010	100200	634933220	16160	16160	16160	16160	430
650	20241010	100100	627984420	16170	16180	16180	16170	262
651	20241010	100000	623746530	16230	16230	16230	16230	62
652	20241010	095900	622740270	16280	16280	16280	16280	18
653	20241010	095800	622447230	16290	16220	16290	16220	60
654	20241010	095700	621473180	16170	16160	16170	16160	202
655	20241010	095600	618208840	16160	16160	16160	16160	79
656	20241010	095500	616932200	16160	16200	16200	16160	2326
657	20241010	095400	579302010	16200	16200	16200	16200	234
658	20241010	095300	575511210	16200	16220	16220	16200	1372
659	20241010	095200	553276510	16220	16220	16220	16220	400
660	20241010	095100	546788510	16220	16220	16230	16220	191
661	20241010	095000	543689490	16220	16250	16310	16220	1446
662	20241010	094900	520190790	16250	16270	16270	16250	339
663	20241010	094800	514680690	16270	16270	16270	16270	8
664	20241010	094700	514550530	16270	16280	16310	16240	1253
665	20241010	094600	494155230	16280	16280	16280	16280	200
666	20241010	094500	490899230	16320	16330	16330	16320	556
667	20241010	094400	481819910	16330	16330	16330	16330	10
668	20241010	094300	481656610	16270	16320	16320	16270	52
669	20241010	094200	480810470	16320	16320	16320	16320	7
670	20241010	094100	480696230	16250	16250	16250	16240	578
671	20241010	094000	471304300	16250	16290	16290	16250	130
672	20241010	093900	469191160	16260	16260	16260	16260	0
673	20241010	093800	469191160	16260	16260	16260	16260	270
674	20241010	093700	464800960	16270	16300	16300	16260	274
675	20241010	093600	460336340	16260	16270	16270	16260	358
676	20241010	093500	454513460	16260	16270	16270	16250	629
677	20241010	093400	444287710	16270	16300	16300	16270	440
678	20241010	093300	437121520	16300	16320	16320	16280	1374
679	20241010	093200	414713660	16320	16320	16320	16320	35
680	20241010	093100	414142460	16320	16330	16330	16320	367
681	20241010	093000	408149620	16350	16340	16350	16340	71
682	20241010	092900	406988890	16340	16340	16340	16330	19
683	20241010	092800	406678530	16340	16340	16340	16340	19
684	20241010	092700	406368070	16310	16310	16310	16310	0
685	20241010	092600	406368070	16310	16310	16310	16290	839
686	20241010	092500	392692360	16310	16350	16350	16310	112
687	20241010	092400	390865580	16350	16350	16350	16350	39
688	20241010	092300	390227930	16360	16360	16360	16360	0
689	20241010	092200	390227930	16360	16360	16360	16360	4
690	20241010	092100	390162490	16280	16350	16350	16280	47
691	20241010	092000	389397120	16280	16280	16280	16280	118
692	20241010	091900	387476080	16270	16260	16270	16260	80
693	20241010	091800	386175160	16260	16180	16260	16180	153
694	20241010	091700	383698040	16180	16200	16200	16180	1186
695	20241010	091600	364496360	16200	16250	16280	16200	4461
696	20241010	091500	292129110	16250	16290	16360	16250	2590
697	20241010	091400	249962650	16290	16300	16360	16290	806
698	20241010	091300	236825790	16300	16310	16360	16300	1475
699	20241010	091200	212780530	16300	16300	16300	16270	2373
700	20241010	091100	174143710	16300	16350	16370	16280	2577
701	20241010	091000	132109570	16360	16380	16410	16360	2810
702	20241010	090900	86117420	16410	16380	16410	16370	666
703	20241010	090800	75213660	16370	16410	16410	16370	154
704	20241010	090700	72688950	16400	16400	16400	16370	1066
705	20241010	090600	55208170	16400	16400	16400	16400	1
706	20241010	090500	55191770	16360	16400	16400	16360	109
707	20241010	090400	53406840	16370	16480	16490	16370	1424
708	20241010	090300	30032510	16440	16480	16480	16440	156
709	20241010	090200	27463750	16430	16430	16490	16430	1327
710	20241010	090100	5661080	16430	16430	16430	16370	16
711	20241010	090000	5398800	16360	16360	16360	16360	330