KissMeData/271980/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210000	179544280	15180	15180	15180	15180	200
3	20241017	205900	179544280	15180	15180	15180	15180	0
4	20241017	205800	179544280	15180	15180	15180	15180	0
5	20241017	205700	179544280	15180	15180	15180	15180	0
6	20241017	205600	179544280	15180	15180	15180	15180	0
7	20241017	205500	179544280	15180	15180	15180	15180	0
8	20241017	205400	179544280	15180	15180	15180	15180	0
9	20241017	205300	179544280	15180	15180	15180	15180	0
10	20241017	205200	179544280	15180	15180	15180	15180	0
11	20241017	205100	179544280	15180	15180	15180	15180	0
12	20241017	205000	179544280	15180	15180	15180	15180	0
13	20241017	204900	179544280	15180	15180	15180	15180	0
14	20241017	204800	179544280	15180	15180	15180	15180	0
15	20241017	204700	179544280	15180	15180	15180	15180	0
16	20241017	204600	179544280	15180	15180	15180	15180	0
17	20241017	204500	179544280	15180	15180	15180	15180	0
18	20241017	204400	179544280	15180	15180	15180	15180	0
19	20241017	204300	179544280	15180	15180	15180	15180	0
20	20241017	204200	179544280	15180	15180	15180	15180	0
21	20241017	204100	179544280	15180	15180	15180	15180	0
22	20241017	204000	179544280	15180	15180	15180	15180	0
23	20241017	203900	179544280	15180	15180	15180	15180	0
24	20241017	203800	179544280	15180	15180	15180	15180	0
25	20241017	203700	179544280	15180	15180	15180	15180	0
26	20241017	203600	179544280	15180	15180	15180	15180	0
27	20241017	203500	179544280	15180	15180	15180	15180	0
28	20241017	203400	179544280	15180	15180	15180	15180	0
29	20241017	203300	179544280	15180	15180	15180	15180	0
30	20241017	203200	179544280	15180	15180	15180	15180	0
31	20241017	203100	179544280	15180	15180	15180	15180	0
32	20241017	203000	179544280	15180	15180	15180	15180	200
33	20241017	202900	179544280	15180	15180	15180	15180	0
34	20241017	202800	179544280	15180	15180	15180	15180	0
35	20241017	202700	179544280	15180	15180	15180	15180	0
36	20241017	202600	179544280	15180	15180	15180	15180	0
37	20241017	202500	179544280	15180	15180	15180	15180	0
38	20241017	202400	179544280	15180	15180	15180	15180	0
39	20241017	202300	179544280	15180	15180	15180	15180	0
40	20241017	202200	179544280	15180	15180	15180	15180	0
41	20241017	202100	179544280	15180	15180	15180	15180	0
42	20241017	202000	179544280	15180	15180	15180	15180	0
43	20241017	201900	179544280	15180	15180	15180	15180	0
44	20241017	201800	179544280	15180	15180	15180	15180	0
45	20241017	201700	179544280	15180	15180	15180	15180	0
46	20241017	201600	179544280	15180	15180	15180	15180	0
47	20241017	201500	179544280	15180	15180	15180	15180	0
48	20241017	201400	179544280	15180	15180	15180	15180	0
49	20241017	201300	179544280	15180	15180	15180	15180	0
50	20241017	201200	179544280	15180	15180	15180	15180	0
51	20241017	201100	179544280	15180	15180	15180	15180	0
52	20241017	201000	179544280	15180	15180	15180	15180	0
53	20241017	200900	179544280	15180	15180	15180	15180	0
54	20241017	200800	179544280	15180	15180	15180	15180	0
55	20241017	200700	179544280	15180	15180	15180	15180	0
56	20241017	200600	179544280	15180	15180	15180	15180	0
57	20241017	200500	179544280	15180	15180	15180	15180	0
58	20241017	200400	179544280	15180	15180	15180	15180	0
59	20241017	200300	179544280	15180	15180	15180	15180	0
60	20241017	200200	179544280	15180	15180	15180	15180	0
61	20241017	200100	179544280	15180	15180	15180	15180	0
62	20241017	200000	179544280	15180	15180	15180	15180	200
63	20241017	195900	179544280	15180	15180	15180	15180	0
64	20241017	195800	179544280	15180	15180	15180	15180	0
65	20241017	195700	179544280	15180	15180	15180	15180	0
66	20241017	195600	179544280	15180	15180	15180	15180	0
67	20241017	195500	179544280	15180	15180	15180	15180	0
68	20241017	195400	179544280	15180	15180	15180	15180	0
69	20241017	195300	179544280	15180	15180	15180	15180	0
70	20241017	195200	179544280	15180	15180	15180	15180	0
71	20241017	195100	179544280	15180	15180	15180	15180	0
72	20241017	195000	179544280	15180	15180	15180	15180	0
73	20241017	194900	179544280	15180	15180	15180	15180	0
74	20241017	194800	179544280	15180	15180	15180	15180	0
75	20241017	194700	179544280	15180	15180	15180	15180	0
76	20241017	194600	179544280	15180	15180	15180	15180	0
77	20241017	194500	179544280	15180	15180	15180	15180	0
78	20241017	194400	179544280	15180	15180	15180	15180	0
79	20241017	194300	179544280	15180	15180	15180	15180	0
80	20241017	194200	179544280	15180	15180	15180	15180	0
81	20241017	194100	179544280	15180	15180	15180	15180	0
82	20241017	194000	179544280	15180	15180	15180	15180	0
83	20241017	193900	179544280	15180	15180	15180	15180	0
84	20241017	193800	179544280	15180	15180	15180	15180	0
85	20241017	193700	179544280	15180	15180	15180	15180	0
86	20241017	193600	179544280	15180	15180	15180	15180	0
87	20241017	193500	179544280	15180	15180	15180	15180	0
88	20241017	193400	179544280	15180	15180	15180	15180	0
89	20241017	193300	179544280	15180	15180	15180	15180	0
90	20241017	193200	179544280	15180	15180	15180	15180	0
91	20241017	193100	179544280	15180	15180	15180	15180	0
92	20241017	193000	179544280	15180	15180	15180	15180	200
93	20241017	192900	179544280	15180	15180	15180	15180	0
94	20241017	192800	179544280	15180	15180	15180	15180	0
95	20241017	192700	179544280	15180	15180	15180	15180	0
96	20241017	192600	179544280	15180	15180	15180	15180	0
97	20241017	192500	179544280	15180	15180	15180	15180	0
98	20241017	192400	179544280	15180	15180	15180	15180	0
99	20241017	192300	179544280	15180	15180	15180	15180	0
100	20241017	192200	179544280	15180	15180	15180	15180	0
101	20241017	192100	179544280	15180	15180	15180	15180	0
102	20241017	192000	179544280	15180	15180	15180	15180	0
103	20241017	191900	179544280	15180	15180	15180	15180	0
104	20241017	191800	179544280	15180	15180	15180	15180	0
105	20241017	191700	179544280	15180	15180	15180	15180	0
106	20241017	191600	179544280	15180	15180	15180	15180	0
107	20241017	191500	179544280	15180	15180	15180	15180	0
108	20241017	191400	179544280	15180	15180	15180	15180	0
109	20241017	191300	179544280	15180	15180	15180	15180	0
110	20241017	191200	179544280	15180	15180	15180	15180	0
111	20241017	191100	179544280	15180	15180	15180	15180	0
112	20241017	191000	179544280	15180	15180	15180	15180	0
113	20241017	190900	179544280	15180	15180	15180	15180	0
114	20241017	190800	179544280	15180	15180	15180	15180	0
115	20241017	190700	179544280	15180	15180	15180	15180	0
116	20241017	190600	179544280	15180	15180	15180	15180	0
117	20241017	190500	179544280	15180	15180	15180	15180	0
118	20241017	190400	179544280	15180	15180	15180	15180	0
119	20241017	190300	179544280	15180	15180	15180	15180	0
120	20241017	190200	179544280	15180	15180	15180	15180	0
121	20241017	190100	179544280	15180	15180	15180	15180	0
122	20241017	190000	179544280	15180	15180	15180	15180	200
123	20241017	185900	179544280	15180	15180	15180	15180	0
124	20241017	185800	179544280	15180	15180	15180	15180	0
125	20241017	185700	179544280	15180	15180	15180	15180	0
126	20241017	185600	179544280	15180	15180	15180	15180	0
127	20241017	185500	179544280	15180	15180	15180	15180	0
128	20241017	185400	179544280	15180	15180	15180	15180	0
129	20241017	185300	179544280	15180	15180	15180	15180	0
130	20241017	185200	179544280	15180	15180	15180	15180	0
131	20241017	185100	179544280	15180	15180	15180	15180	0
132	20241017	185000	179544280	15180	15180	15180	15180	0
133	20241017	184900	179544280	15180	15180	15180	15180	0
134	20241017	184800	179544280	15180	15180	15180	15180	0
135	20241017	184700	179544280	15180	15180	15180	15180	0
136	20241017	184600	179544280	15180	15180	15180	15180	0
137	20241017	184500	179544280	15180	15180	15180	15180	0
138	20241017	184400	179544280	15180	15180	15180	15180	0
139	20241017	184300	179544280	15180	15180	15180	15180	0
140	20241017	184200	179544280	15180	15180	15180	15180	0
141	20241017	184100	179544280	15180	15180	15180	15180	0
142	20241017	184000	179544280	15180	15180	15180	15180	0
143	20241017	183900	179544280	15180	15180	15180	15180	0
144	20241017	183800	179544280	15180	15180	15180	15180	0
145	20241017	183700	179544280	15180	15180	15180	15180	0
146	20241017	183600	179544280	15180	15180	15180	15180	0
147	20241017	183500	179544280	15180	15180	15180	15180	0
148	20241017	183400	179544280	15180	15180	15180	15180	0
149	20241017	183300	179544280	15180	15180	15180	15180	0
150	20241017	183200	179544280	15180	15180	15180	15180	0
151	20241017	183100	179544280	15180	15180	15180	15180	0
152	20241017	183000	179544280	15180	15180	15180	15180	200
153	20241017	182900	179544280	15180	15180	15180	15180	0
154	20241017	182800	179544280	15180	15180	15180	15180	0
155	20241017	182700	179544280	15180	15180	15180	15180	0
156	20241017	182600	179544280	15180	15180	15180	15180	0
157	20241017	182500	179544280	15180	15180	15180	15180	0
158	20241017	182400	179544280	15180	15180	15180	15180	0
159	20241017	182300	179544280	15180	15180	15180	15180	0
160	20241017	182200	179544280	15180	15180	15180	15180	0
161	20241017	182100	179544280	15180	15180	15180	15180	0
162	20241017	182000	179544280	15180	15180	15180	15180	0
163	20241017	181900	179544280	15180	15180	15180	15180	0
164	20241017	181800	179544280	15180	15180	15180	15180	0
165	20241017	181700	179544280	15180	15180	15180	15180	0
166	20241017	181600	179544280	15180	15180	15180	15180	0
167	20241017	181500	179544280	15180	15180	15180	15180	0
168	20241017	181400	179544280	15180	15180	15180	15180	0
169	20241017	181300	179544280	15180	15180	15180	15180	0
170	20241017	181200	179544280	15180	15180	15180	15180	0
171	20241017	181100	179544280	15180	15180	15180	15180	0
172	20241017	181000	179544280	15180	15180	15180	15180	0
173	20241017	180900	179544280	15180	15180	15180	15180	0
174	20241017	180800	179544280	15180	15180	15180	15180	0
175	20241017	180700	179544280	15180	15180	15180	15180	0
176	20241017	180600	179544280	15180	15180	15180	15180	0
177	20241017	180500	179544280	15180	15180	15180	15180	0
178	20241017	180400	179544280	15180	15180	15180	15180	0
179	20241017	180300	179544280	15180	15180	15180	15180	0
180	20241017	180200	179544280	15180	15180	15180	15180	0
181	20241017	180100	179544280	15180	15180	15180	15180	0
182	20241017	180000	179544280	15180	15180	15180	15180	200
183	20241017	175900	179544280	15180	15180	15180	15180	0
184	20241017	175800	179544280	15180	15180	15180	15180	0
185	20241017	175700	179544280	15180	15180	15180	15180	0
186	20241017	175600	179544280	15180	15180	15180	15180	0
187	20241017	175500	179544280	15180	15180	15180	15180	0
188	20241017	175400	179544280	15180	15180	15180	15180	0
189	20241017	175300	179544280	15180	15180	15180	15180	0
190	20241017	175200	179544280	15180	15180	15180	15180	0
191	20241017	175100	179544280	15180	15180	15180	15180	0
192	20241017	175000	179544280	15180	15180	15180	15180	0
193	20241017	174900	179544280	15180	15180	15180	15180	0
194	20241017	174800	179544280	15180	15180	15180	15180	0
195	20241017	174700	179544280	15180	15180	15180	15180	0
196	20241017	174600	179544280	15180	15180	15180	15180	0
197	20241017	174500	179544280	15180	15180	15180	15180	0
198	20241017	174400	179544280	15180	15180	15180	15180	0
199	20241017	174300	179544280	15180	15180	15180	15180	0
200	20241017	174200	179544280	15180	15180	15180	15180	0
201	20241017	174100	179544280	15180	15180	15180	15180	0
202	20241017	174000	179544280	15180	15180	15180	15180	0
203	20241017	173900	179544280	15180	15180	15180	15180	0
204	20241017	173800	179544280	15180	15180	15180	15180	0
205	20241017	173700	179544280	15180	15180	15180	15180	0
206	20241017	173600	179544280	15180	15180	15180	15180	0
207	20241017	173500	179544280	15180	15180	15180	15180	0
208	20241017	173400	179544280	15180	15180	15180	15180	0
209	20241017	173300	179544280	15180	15180	15180	15180	0
210	20241017	173200	179544280	15180	15180	15180	15180	0
211	20241017	173100	179544280	15180	15180	15180	15180	0
212	20241017	173000	179544280	15180	15180	15180	15180	200
213	20241017	172900	179544280	15180	15180	15180	15180	0
214	20241017	172800	179544280	15180	15180	15180	15180	0
215	20241017	172700	179544280	15180	15180	15180	15180	0
216	20241017	172600	179544280	15180	15180	15180	15180	0
217	20241017	172500	179544280	15180	15180	15180	15180	0
218	20241017	172400	179544280	15180	15180	15180	15180	0
219	20241017	172300	179544280	15180	15180	15180	15180	0
220	20241017	172200	179544280	15180	15180	15180	15180	0
221	20241017	172100	179544280	15180	15180	15180	15180	0
222	20241017	172000	179544280	15180	15180	15180	15180	0
223	20241017	171900	179544280	15180	15180	15180	15180	0
224	20241017	171800	179544280	15180	15180	15180	15180	0
225	20241017	171700	179544280	15180	15180	15180	15180	0
226	20241017	171600	179544280	15180	15180	15180	15180	0
227	20241017	171500	179544280	15180	15180	15180	15180	0
228	20241017	171400	179544280	15180	15180	15180	15180	0
229	20241017	171300	179544280	15180	15180	15180	15180	0
230	20241017	171200	179544280	15180	15180	15180	15180	0
231	20241017	171100	179544280	15180	15180	15180	15180	0
232	20241017	171000	179544280	15180	15180	15180	15180	0
233	20241017	170900	179544280	15180	15180	15180	15180	0
234	20241017	170800	179544280	15180	15180	15180	15180	0
235	20241017	170700	179544280	15180	15180	15180	15180	0
236	20241017	170600	179544280	15180	15180	15180	15180	0
237	20241017	170500	179544280	15180	15180	15180	15180	0
238	20241017	170400	179544280	15180	15180	15180	15180	0
239	20241017	170300	179544280	15180	15180	15180	15180	0
240	20241017	170200	179544280	15180	15180	15180	15180	0
241	20241017	170100	179544280	15180	15180	15180	15180	0
242	20241017	170000	179544280	15180	15180	15180	15180	200
243	20241017	165900	179544280	15180	15180	15180	15180	0
244	20241017	165800	179544280	15180	15180	15180	15180	0
245	20241017	165700	179544280	15180	15180	15180	15180	0
246	20241017	165600	179544280	15180	15180	15180	15180	0
247	20241017	165500	179544280	15180	15180	15180	15180	0
248	20241017	165400	179544280	15180	15180	15180	15180	0
249	20241017	165300	179544280	15180	15180	15180	15180	0
250	20241017	165200	179544280	15180	15180	15180	15180	0
251	20241017	165100	179544280	15180	15180	15180	15180	0
252	20241017	165000	179544280	15180	15180	15180	15180	0
253	20241017	164900	179544280	15180	15180	15180	15180	0
254	20241017	164800	179544280	15180	15180	15180	15180	0
255	20241017	164700	179544280	15180	15180	15180	15180	0
256	20241017	164600	179544280	15180	15180	15180	15180	0
257	20241017	164500	179544280	15180	15180	15180	15180	0
258	20241017	164400	179544280	15180	15180	15180	15180	0
259	20241017	164300	179544280	15180	15180	15180	15180	0
260	20241017	164200	179544280	15180	15180	15180	15180	0
261	20241017	164100	179544280	15180	15180	15180	15180	0
262	20241017	164000	179544280	15180	15180	15180	15180	0
263	20241017	163900	179544280	15180	15180	15180	15180	0
264	20241017	163800	179544280	15180	15180	15180	15180	0
265	20241017	163700	179544280	15180	15180	15180	15180	0
266	20241017	163600	179544280	15180	15180	15180	15180	0
267	20241017	163500	179544280	15180	15180	15180	15180	0
268	20241017	163400	179544280	15180	15180	15180	15180	0
269	20241017	163300	179544280	15180	15180	15180	15180	0
270	20241017	163200	179544280	15180	15180	15180	15180	0
271	20241017	163100	179544280	15180	15180	15180	15180	0
272	20241017	163000	179544280	15180	15180	15180	15180	200
273	20241017	162900	179544280	15180	15180	15180	15180	0
274	20241017	162800	179544280	15180	15180	15180	15180	0
275	20241017	162700	179544280	15180	15180	15180	15180	0
276	20241017	162600	179544280	15180	15180	15180	15180	0
277	20241017	162500	179544280	15180	15180	15180	15180	0
278	20241017	162400	179544280	15180	15180	15180	15180	0
279	20241017	162300	179544280	15180	15180	15180	15180	0
280	20241017	162200	179544280	15180	15180	15180	15180	0
281	20241017	162100	179544280	15180	15180	15180	15180	0
282	20241017	162000	179544280	15180	15180	15180	15180	0
283	20241017	161900	179544280	15180	15180	15180	15180	0
284	20241017	161800	179544280	15180	15180	15180	15180	0
285	20241017	161700	179544280	15180	15180	15180	15180	0
286	20241017	161600	179544280	15180	15180	15180	15180	0
287	20241017	161500	179544280	15180	15180	15180	15180	0
288	20241017	161400	179544280	15180	15180	15180	15180	0
289	20241017	161300	179544280	15180	15180	15180	15180	0
290	20241017	161200	179544280	15180	15180	15180	15180	0
291	20241017	161100	179544280	15180	15180	15180	15180	0
292	20241017	161000	179544280	15180	15180	15180	15180	0
293	20241017	160900	179544280	15180	15180	15180	15180	0
294	20241017	160800	179544280	15180	15180	15180	15180	0
295	20241017	160700	179544280	15180	15180	15180	15180	0
296	20241017	160600	179544280	15180	15180	15180	15180	0
297	20241017	160500	179544280	15180	15180	15180	15180	0
298	20241017	160400	179544280	15180	15180	15180	15180	0
299	20241017	160300	179544280	15180	15180	15180	15180	0
300	20241017	160200	179544280	15180	15180	15180	15180	0
301	20241017	160100	179544280	15180	15180	15180	15180	0
302	20241017	160000	179544280	15180	15180	15180	15180	200
303	20241017	155900	179544280	15180	15180	15180	15180	0
304	20241017	155800	179544280	15180	15180	15180	15180	0
305	20241017	155700	179544280	15180	15180	15180	15180	0
306	20241017	155600	179544280	15180	15180	15180	15180	0
307	20241017	155500	179544280	15180	15180	15180	15180	0
308	20241017	155400	179544280	15180	15180	15180	15180	0
309	20241017	155300	179544280	15180	15180	15180	15180	0
310	20241017	155200	179544280	15180	15180	15180	15180	0
311	20241017	155100	179544280	15180	15180	15180	15180	0
312	20241017	155000	179544280	15180	15180	15180	15180	0
313	20241017	154900	179544280	15180	15180	15180	15180	0
314	20241017	154800	179544280	15180	15180	15180	15180	0
315	20241017	154700	179544280	15180	15180	15180	15180	0
316	20241017	154600	179544280	15180	15180	15180	15180	0
317	20241017	154500	179544280	15180	15180	15180	15180	0
318	20241017	154400	179544280	15180	15180	15180	15180	0
319	20241017	154300	179544280	15180	15180	15180	15180	0
320	20241017	154200	179544280	15180	15180	15180	15180	0
321	20241017	154100	179544280	15180	15180	15180	15180	0
322	20241017	154000	179544280	15180	15180	15180	15180	0
323	20241017	153900	179544280	15180	15180	15180	15180	0
324	20241017	153800	179544280	15180	15180	15180	15180	0
325	20241017	153700	179544280	15180	15180	15180	15180	0
326	20241017	153600	179544280	15180	15180	15180	15180	0
327	20241017	153500	179544280	15180	15180	15180	15180	0
328	20241017	153400	179544280	15180	15180	15180	15180	0
329	20241017	153300	179544280	15180	15180	15180	15180	0
330	20241017	153200	179544280	15180	15180	15180	15180	0
331	20241017	153100	179544280	15180	15180	15180	15180	0
332	20241017	153000	179544280	15180	15180	15180	15180	400
333	20241017	152900	176508280	15030	15030	15030	15030	0
334	20241017	152800	176508280	15030	15030	15030	15030	0
335	20241017	152700	176508280	15030	15030	15030	15030	0
336	20241017	152600	176508280	15030	15030	15030	15030	0
337	20241017	152500	176508280	15030	15030	15030	15030	0
338	20241017	152400	176508280	15030	15030	15030	15030	0
339	20241017	152300	176508280	15030	15030	15030	15030	0
340	20241017	152200	176508280	15030	15030	15030	15030	0
341	20241017	152100	176508280	15030	15030	15030	15030	0
342	20241017	152000	176508280	15030	15030	15030	15030	0
343	20241017	151900	176508280	15030	15030	15030	15030	69
344	20241017	151800	175471210	15030	15030	15030	15030	3
345	20241017	151700	175426120	15030	15030	15030	15030	32
346	20241017	151600	174945160	15030	15030	15030	15030	0
347	20241017	151500	174945160	15030	15030	15030	15030	0
348	20241017	151400	174945160	15030	15030	15030	15030	0
349	20241017	151300	174945160	15030	15030	15030	15030	6
350	20241017	151200	174854980	15080	15080	15080	15080	0
351	20241017	151100	174854980	15080	15080	15080	15080	1
352	20241017	151000	174839900	15030	15030	15030	15030	18
353	20241017	150900	174569360	15030	15030	15030	15030	0
354	20241017	150800	174569360	15030	15030	15030	15030	5
355	20241017	150700	174494210	15030	15030	15030	15030	0
356	20241017	150600	174494210	15030	15030	15030	15030	8
357	20241017	150500	174373970	15040	15050	15050	15040	100
358	20241017	150400	172869840	15050	15050	15050	15050	115
359	20241017	150300	171139090	15050	15050	15050	15050	0
360	20241017	150200	171139090	15050	15050	15050	15050	1
361	20241017	150100	171124040	15050	15050	15050	15050	8
362	20241017	150000	171003640	15050	15050	15050	15050	0
363	20241017	145900	171003640	15050	15050	15050	15050	0
364	20241017	145800	171003640	15050	15050	15050	15050	0
365	20241017	145700	171003640	15050	15050	15050	15050	0
366	20241017	145600	171003640	15050	15050	15050	15050	0
367	20241017	145500	171003640	15050	15050	15050	15050	0
368	20241017	145400	171003640	15050	15050	15050	15050	2
369	20241017	145300	170973540	15050	15050	15050	15050	32
370	20241017	145200	170491940	15050	15050	15050	15050	0
371	20241017	145100	170491940	15050	15050	15050	15050	0
372	20241017	145000	170491940	15050	15050	15050	15050	0
373	20241017	144900	170491940	15050	15050	15050	15050	0
374	20241017	144800	170491940	15050	15050	15050	15050	0
375	20241017	144700	170491940	15050	15050	15050	15050	0
376	20241017	144600	170491940	15050	15050	15050	15050	0
377	20241017	144500	170491940	15050	15050	15050	15050	0
378	20241017	144400	170491940	15050	15050	15050	15050	1
379	20241017	144300	170476890	15050	15050	15050	15050	0
380	20241017	144200	170476890	15050	15050	15050	15050	0
381	20241017	144100	170476890	15050	15050	15050	15050	0
382	20241017	144000	170476890	15050	15050	15050	15050	0
383	20241017	143900	170476890	15050	15050	15050	15050	0
384	20241017	143800	170476890	15050	15050	15050	15050	1
385	20241017	143700	170461840	15050	15050	15080	15050	24
386	20241017	143600	170100490	15050	15060	15060	15050	205
387	20241017	143500	167014240	15060	15060	15060	15060	53
388	20241017	143400	166216060	15060	15090	15090	15060	870
389	20241017	143300	153103010	15080	15080	15080	15080	0
390	20241017	143200	153103010	15080	15080	15080	15080	0
391	20241017	143100	153103010	15080	15080	15080	15080	0
392	20241017	143000	153103010	15080	15080	15080	15080	0
393	20241017	142900	153103010	15080	15080	15080	15080	0
394	20241017	142800	153103010	15080	15080	15080	15080	0
395	20241017	142700	153103010	15080	15080	15080	15080	34
396	20241017	142600	152590290	15080	15080	15080	15080	0
397	20241017	142500	152590290	15080	15080	15080	15080	8
398	20241017	142400	152469650	15130	15130	15130	15130	0
399	20241017	142300	152469650	15130	15130	15130	15130	0
400	20241017	142200	152469650	15130	15080	15130	15080	3
401	20241017	142100	152424360	15080	15080	15080	15080	0
402	20241017	142000	152424360	15080	15080	15080	15080	0
403	20241017	141900	152424360	15080	15080	15080	15080	0
404	20241017	141800	152424360	15080	15100	15100	15080	65
405	20241017	141700	151443920	15100	15100	15100	15100	0
406	20241017	141600	151443920	15100	15100	15100	15100	0
407	20241017	141500	151443920	15100	15100	15100	15100	77
408	20241017	141400	150281220	15130	15150	15150	15130	32
409	20241017	141300	149796460	15130	15130	15130	15130	0
410	20241017	141200	149796460	15130	15130	15130	15130	0
411	20241017	141100	149796460	15130	15130	15130	15130	12
412	20241017	141000	149614900	15130	15130	15130	15130	16
413	20241017	140900	149372820	15100	15100	15100	15100	5
414	20241017	140800	149297320	15130	15130	15130	15130	0
415	20241017	140700	149297320	15130	15130	15130	15130	0
416	20241017	140600	149297320	15130	15130	15130	15130	0
417	20241017	140500	149297320	15130	15130	15130	15130	0
418	20241017	140400	149297320	15130	15130	15130	15130	0
419	20241017	140300	149297320	15130	15130	15130	15130	0
420	20241017	140200	149297320	15130	15130	15130	15130	0
421	20241017	140100	149297320	15130	15130	15130	15130	0
422	20241017	140000	149297320	15130	15130	15130	15130	0
423	20241017	135900	149297320	15130	15130	15130	15130	0
424	20241017	135800	149297320	15130	15130	15130	15130	0
425	20241017	135700	149297320	15130	15130	15130	15130	0
426	20241017	135600	149297320	15130	15130	15130	15130	0
427	20241017	135500	149297320	15130	15080	15130	15080	2
428	20241017	135400	149267110	15130	15080	15130	15080	15
429	20241017	135300	149040410	15130	15130	15130	15130	0
430	20241017	135200	149040410	15130	15130	15130	15130	1
431	20241017	135100	149025280	15080	15080	15080	15080	0
432	20241017	135000	149025280	15080	15080	15080	15080	1
433	20241017	134900	149010200	15130	15130	15130	15130	0
434	20241017	134800	149010200	15130	15130	15130	15130	0
435	20241017	134700	149010200	15130	15130	15130	15130	0
436	20241017	134600	149010200	15130	15130	15130	15130	0
437	20241017	134500	149010200	15130	15130	15130	15130	0
438	20241017	134400	149010200	15130	15130	15130	15130	0
439	20241017	134300	149010200	15130	15130	15130	15130	0
440	20241017	134200	149010200	15130	15130	15130	15130	0
441	20241017	134100	149010200	15130	15130	15130	15130	1
442	20241017	134000	148995070	15080	15080	15080	15080	10
443	20241017	133900	148844270	15080	15080	15080	15080	0
444	20241017	133800	148844270	15080	15080	15080	15080	3
445	20241017	133700	148799030	15130	15130	15130	15130	0
446	20241017	133600	148799030	15130	15130	15130	15130	0
447	20241017	133500	148799030	15130	15130	15130	15130	1
448	20241017	133400	148783900	15140	15140	15140	15140	0
449	20241017	133300	148783900	15140	15140	15140	15140	0
450	20241017	133200	148783900	15140	15140	15140	15140	0
451	20241017	133100	148783900	15140	15140	15140	15140	1
452	20241017	133000	148768760	15080	15080	15080	15080	0
453	20241017	132900	148768760	15080	15080	15080	15080	0
454	20241017	132800	148768760	15080	15080	15080	15080	0
455	20241017	132700	148768760	15080	15080	15080	15080	1
456	20241017	132600	148753680	15170	15080	15170	15080	12
457	20241017	132500	148572630	15070	15070	15070	15070	2
458	20241017	132400	148542490	15170	15060	15170	15060	107
459	20241017	132300	146920620	15060	15110	15110	15060	846
460	20241017	132200	134177680	15130	15130	15130	15130	0
461	20241017	132100	134177680	15130	15130	15130	15130	0
462	20241017	132000	134177680	15130	15130	15130	15130	0
463	20241017	131900	134177680	15130	15130	15130	15130	72
464	20241017	131800	133088320	15120	15120	15120	15120	0
465	20241017	131700	133088320	15120	15120	15120	15120	0
466	20241017	131600	133088320	15120	15120	15120	15120	0
467	20241017	131500	133088320	15120	15120	15120	15120	0
468	20241017	131400	133088320	15120	15120	15120	15120	0
469	20241017	131300	133088320	15120	15120	15120	15120	0
470	20241017	131200	133088320	15120	15120	15120	15120	0
471	20241017	131100	133088320	15120	15120	15120	15120	0
472	20241017	131000	133088320	15120	15120	15120	15120	0
473	20241017	130900	133088320	15120	15120	15120	15120	8
474	20241017	130800	132967360	15120	15120	15120	15120	6
475	20241017	130700	132876640	15090	15170	15170	15090	277
476	20241017	130600	128678390	15170	15170	15170	15170	0
477	20241017	130500	128678390	15170	15170	15170	15170	0
478	20241017	130400	128678390	15170	15170	15170	15170	0
479	20241017	130300	128678390	15170	15170	15170	15170	1
480	20241017	130200	128663220	15170	15170	15170	15170	0
481	20241017	130100	128663220	15170	15170	15170	15170	0
482	20241017	130000	128663220	15170	15170	15170	15170	0
483	20241017	125900	128663220	15170	15170	15170	15170	1
484	20241017	125800	128648050	15190	15190	15190	15190	0
485	20241017	125700	128648050	15190	15190	15190	15160	15
486	20241017	125600	128420350	15180	15160	15180	15160	38
487	20241017	125500	127843710	15160	15160	15160	15160	0
488	20241017	125400	127843710	15160	15160	15160	15160	0
489	20241017	125300	127843710	15160	15160	15160	15160	0
490	20241017	125200	127843710	15160	15160	15160	15160	1
491	20241017	125100	127828550	15160	15160	15160	15160	17
492	20241017	125000	127570830	15160	15160	15160	15160	30
493	20241017	124900	127116030	15160	15160	15160	15160	0
494	20241017	124800	127116030	15160	15160	15160	15160	0
495	20241017	124700	127116030	15160	15160	15160	15160	0
496	20241017	124600	127116030	15160	15160	15160	15160	9
497	20241017	124500	126979590	15170	15170	15170	15170	0
498	20241017	124400	126979590	15170	15170	15170	15170	0
499	20241017	124300	126979590	15170	15170	15170	15170	0
500	20241017	124200	126979590	15170	15170	15170	15170	0
501	20241017	124100	126979590	15170	15170	15170	15170	0
502	20241017	124000	126979590	15170	15170	15170	15170	0
503	20241017	123900	126979590	15170	15170	15170	15170	0
504	20241017	123800	126979590	15170	15170	15170	15170	0
505	20241017	123700	126979590	15170	15170	15170	15170	0
506	20241017	123600	126979590	15170	15170	15170	15170	1
507	20241017	123500	126964420	15180	15180	15180	15180	0
508	20241017	123400	126964420	15180	15180	15180	15180	0
509	20241017	123300	126964420	15180	15180	15180	15180	1
510	20241017	123200	126949240	15160	15160	15160	15160	0
511	20241017	123100	126949240	15160	15160	15160	15160	0
512	20241017	123000	126949240	15160	15160	15160	15160	1
513	20241017	122900	126934080	15180	15150	15180	15150	49
514	20241017	122800	126191670	15180	15180	15180	15180	0
515	20241017	122700	126191670	15180	15180	15180	15180	0
516	20241017	122600	126191670	15180	15180	15180	15180	0
517	20241017	122500	126191670	15180	15180	15180	15180	0
518	20241017	122400	126191670	15180	15180	15180	15180	0
519	20241017	122300	126191670	15180	15180	15180	15180	0
520	20241017	122200	126191670	15180	15180	15180	15180	0
521	20241017	122100	126191670	15180	15180	15180	15180	0
522	20241017	122000	126191670	15180	15180	15180	15180	0
523	20241017	121900	126191670	15180	15180	15180	15180	1
524	20241017	121800	126176490	15090	15090	15090	15090	12
525	20241017	121700	125995410	15080	15120	15120	15080	1441
526	20241017	121600	104212570	15120	15120	15120	15120	0
527	20241017	121500	104212570	15120	15120	15120	15120	0
528	20241017	121400	104212570	15120	15120	15120	15120	130
529	20241017	121300	102246970	15190	15190	15190	15190	1
530	20241017	121200	102231780	15120	15120	15120	15120	0
531	20241017	121100	102231780	15120	15150	15150	15120	684
532	20241017	121000	91870530	15190	15190	15190	15190	0
533	20241017	120900	91870530	15190	15190	15190	15190	1
534	20241017	120800	91855340	15150	15170	15170	15150	21
535	20241017	120700	91537010	15220	15220	15220	15220	1
536	20241017	120600	91521790	15170	15220	15220	15170	4
537	20241017	120500	91460970	15230	15230	15230	15230	0
538	20241017	120400	91460970	15230	15230	15230	15230	0
539	20241017	120300	91460970	15230	15230	15230	15230	0
540	20241017	120200	91460970	15230	15230	15230	15230	0
541	20241017	120100	91460970	15230	15230	15230	15230	0
542	20241017	120000	91460970	15230	15230	15230	15230	0
543	20241017	115900	91460970	15230	15230	15230	15230	0
544	20241017	115800	91460970	15230	15230	15230	15230	0
545	20241017	115700	91460970	15230	15230	15230	15230	0
546	20241017	115600	91460970	15230	15230	15230	15230	0
547	20241017	115500	91460970	15230	15230	15230	15230	0
548	20241017	115400	91460970	15230	15230	15230	15230	19
549	20241017	115300	91171600	15230	15230	15230	15230	0
550	20241017	115200	91171600	15230	15230	15230	15230	0
551	20241017	115100	91171600	15230	15230	15230	15230	0
552	20241017	115000	91171600	15230	15230	15230	15230	1
553	20241017	114900	91156370	15230	15230	15230	15230	1
554	20241017	114800	91141140	15220	15220	15220	15220	42
555	20241017	114700	90501900	15220	15220	15220	15220	0
556	20241017	114600	90501900	15220	15220	15220	15220	0
557	20241017	114500	90501900	15220	15220	15220	15220	0
558	20241017	114400	90501900	15220	15220	15220	15220	0
559	20241017	114300	90501900	15220	15220	15220	15220	0
560	20241017	114200	90501900	15220	15220	15220	15220	0
561	20241017	114100	90501900	15220	15220	15220	15220	0
562	20241017	114000	90501900	15220	15220	15220	15220	0
563	20241017	113900	90501900	15220	15220	15220	15220	0
564	20241017	113800	90501900	15220	15220	15220	15220	0
565	20241017	113700	90501900	15220	15220	15220	15220	0
566	20241017	113600	90501900	15220	15220	15220	15220	6
567	20241017	113500	90410580	15160	15160	15160	15160	1
568	20241017	113400	90395420	15250	15250	15250	15250	0
569	20241017	113300	90395420	15250	15250	15250	15250	0
570	20241017	113200	90395420	15250	15250	15250	15250	0
571	20241017	113100	90395420	15250	15240	15250	15240	10
572	20241017	113000	90242940	15250	15250	15250	15250	0
573	20241017	112900	90242940	15250	15250	15250	15250	0
574	20241017	112800	90242940	15250	15250	15250	15250	2
575	20241017	112700	90212440	15160	15160	15160	15160	0
576	20241017	112600	90212440	15160	15160	15160	15160	0
577	20241017	112500	90212440	15160	15160	15160	15160	0
578	20241017	112400	90212440	15160	15160	15160	15160	0
579	20241017	112300	90212440	15160	15160	15160	15160	0
580	20241017	112200	90212440	15160	15160	15160	15160	0
581	20241017	112100	90212440	15160	15160	15160	15160	0
582	20241017	112000	90212440	15160	15160	15160	15160	0
583	20241017	111900	90212440	15160	15160	15160	15160	0
584	20241017	111800	90212440	15160	15160	15160	15160	1
585	20241017	111700	90197280	15260	15250	15260	15250	3
586	20241017	111600	90151520	15160	15160	15160	15160	0
587	20241017	111500	90151520	15160	15160	15160	15160	0
588	20241017	111400	90151520	15160	15160	15160	15160	0
589	20241017	111300	90151520	15160	15160	15160	15160	0
590	20241017	111200	90151520	15160	15160	15160	15160	2
591	20241017	111100	90121200	15270	15270	15270	15270	0
592	20241017	111000	90121200	15270	15270	15270	15270	0
593	20241017	110900	90121200	15270	15270	15270	15270	0
594	20241017	110800	90121200	15270	15270	15270	15270	0
595	20241017	110700	90121200	15270	15270	15270	15270	0
596	20241017	110600	90121200	15270	15270	15270	15270	0
597	20241017	110500	90121200	15270	15270	15270	15270	0
598	20241017	110400	90121200	15270	15270	15270	15270	0
599	20241017	110300	90121200	15270	15270	15270	15270	0
600	20241017	110200	90121200	15270	15270	15270	15270	0
601	20241017	110100	90121200	15270	15260	15270	15260	31
602	20241017	110000	89648050	15280	15280	15280	15280	1
603	20241017	105900	89632770	15240	15230	15280	15230	705
604	20241017	105800	78886060	15230	15220	15230	15220	232
605	20241017	105700	75354380	15220	15220	15220	15220	0
606	20241017	105600	75354380	15220	15220	15220	15220	0
607	20241017	105500	75354380	15220	15220	15220	15220	7
608	20241017	105400	75247840	15220	15220	15220	15220	0
609	20241017	105300	75247840	15220	15220	15220	15220	4
610	20241017	105200	75186960	15220	15220	15220	15220	0
611	20241017	105100	75186960	15220	15220	15220	15220	0
612	20241017	105000	75186960	15220	15220	15220	15220	0
613	20241017	104900	75186960	15220	15210	15220	15210	328
614	20241017	104800	70195310	15120	15120	15120	15120	0
615	20241017	104700	70195310	15120	15120	15120	15120	0
616	20241017	104600	70195310	15120	15120	15120	15120	0
617	20241017	104500	70195310	15120	15120	15120	15120	0
618	20241017	104400	70195310	15120	15120	15120	15120	0
619	20241017	104300	70195310	15120	15120	15120	15120	36
620	20241017	104200	69650990	15120	15120	15120	15120	0
621	20241017	104100	69650990	15120	15120	15120	15120	0
622	20241017	104000	69650990	15120	15120	15120	15120	1
623	20241017	103900	69635870	15120	15120	15120	15120	0
624	20241017	103800	69635870	15120	15120	15120	15120	0
625	20241017	103700	69635870	15120	15120	15120	15120	0
626	20241017	103600	69635870	15120	15120	15120	15120	0
627	20241017	103500	69635870	15120	15120	15120	15120	0
628	20241017	103400	69635870	15120	15120	15120	15120	0
629	20241017	103300	69635870	15120	15120	15120	15120	4
630	20241017	103200	69575390	15120	15220	15220	15120	11
631	20241017	103100	69408870	15220	15220	15220	15220	66
632	20241017	103000	68404350	15230	15230	15230	15230	0
633	20241017	102900	68404350	15230	15230	15230	15230	0
634	20241017	102800	68404350	15230	15230	15230	15230	215
635	20241017	102700	65129900	15230	15230	15230	15230	35
636	20241017	102600	64596850	15230	15230	15230	15230	33
637	20241017	102500	64094260	15240	15240	15240	15240	22
638	20241017	102400	63758980	15240	15240	15240	15240	9
639	20241017	102300	63621820	15240	15090	15240	15090	772
640	20241017	102200	51913100	15070	15060	15080	15060	887
641	20241017	102100	38550150	14990	14990	14990	14990	433
642	20241017	102000	32059480	14990	14990	14990	14990	2
643	20241017	101900	32029500	14990	14990	14990	14990	0
644	20241017	101800	32029500	14990	14990	14990	14990	0
645	20241017	101700	32029500	14990	14990	14990	14990	12
646	20241017	101600	31849620	14990	15000	15000	14990	150
647	20241017	101500	29601110	14980	14980	14980	14980	0
648	20241017	101400	29601110	14980	14980	14980	14980	0
649	20241017	101300	29601110	14980	14980	14980	14980	0
650	20241017	101200	29601110	14980	14980	14980	14980	0
651	20241017	101100	29601110	14980	14980	14980	14980	1
652	20241017	101000	29586130	14990	14990	14990	14990	30
653	20241017	100900	29136430	15070	15070	15070	15070	0
654	20241017	100800	29136430	15070	15070	15070	15070	0
655	20241017	100700	29136430	15070	15070	15070	15070	0
656	20241017	100600	29136430	15070	15070	15070	15070	1
657	20241017	100500	29121360	15070	15070	15070	15070	5
658	20241017	100400	29046010	15070	15070	15070	15070	1
659	20241017	100300	29030940	15070	15070	15070	15070	0
660	20241017	100200	29030940	15070	15070	15070	15070	0
661	20241017	100100	29030940	15070	15070	15070	15070	0
662	20241017	100000	29030940	15070	15040	15070	15040	17
663	20241017	095900	28775140	14980	14980	14980	14980	0
664	20241017	095800	28775140	14980	14980	14980	14980	9
665	20241017	095700	28640320	14990	15000	15000	14990	100
666	20241017	095600	27141300	15000	15000	15000	15000	0
667	20241017	095500	27141300	15000	15000	15000	15000	1
668	20241017	095400	27126300	15000	15000	15000	15000	0
669	20241017	095300	27126300	15000	15000	15000	15000	33
670	20241017	095200	26631300	15000	15000	15000	15000	0
671	20241017	095100	26631300	15000	15000	15000	15000	0
672	20241017	095000	26631300	15000	15000	15000	15000	0
673	20241017	094900	26631300	15000	15000	15000	15000	0
674	20241017	094800	26631300	15000	15000	15000	15000	7
675	20241017	094700	26526300	15000	15000	15000	15000	9
676	20241017	094600	26391300	14990	14990	14990	14990	0
677	20241017	094500	26391300	14990	14990	14990	14990	0
678	20241017	094400	26391300	14990	14990	14990	14990	0
679	20241017	094300	26391300	14990	14990	14990	14990	0
680	20241017	094200	26391300	14990	14990	14990	14990	0
681	20241017	094100	26391300	14990	14990	14990	14990	7
682	20241017	094000	26286370	15000	15000	15000	15000	0
683	20241017	093900	26286370	15000	15000	15000	15000	2
684	20241017	093800	26256370	15040	15040	15040	15040	20
685	20241017	093700	25955570	15040	15040	15040	15040	91
686	20241017	093600	24586930	15040	15040	15040	15040	0
687	20241017	093500	24586930	15040	15050	15050	15040	51
688	20241017	093400	23819810	15050	15050	15050	15050	2
689	20241017	093300	23789710	15050	15050	15050	15050	7
690	20241017	093200	23684360	15060	15060	15060	15060	0
691	20241017	093100	23684360	15060	15060	15060	15060	186
692	20241017	093000	20883200	15060	15060	15060	15060	0
693	20241017	092900	20883200	15060	15060	15060	15060	0
694	20241017	092800	20883200	15060	15060	15060	15060	1
695	20241017	092700	20868140	15100	15100	15100	15100	13
696	20241017	092600	20671840	15060	15060	15060	15060	6
697	20241017	092500	20581480	15060	15060	15060	15060	0
698	20241017	092400	20581480	15060	15060	15060	15060	0
699	20241017	092300	20581480	15060	15060	15060	15060	0
700	20241017	092200	20581480	15060	15060	15060	15060	0
701	20241017	092100	20581480	15060	15060	15060	15060	13
702	20241017	092000	20385700	15060	15140	15140	15060	417
703	20241017	091900	14073450	15140	15140	15140	15140	249
704	20241017	091800	10303590	15140	15150	15150	15140	41
705	20241017	091700	9682840	15150	15150	15150	15150	0
706	20241017	091600	9682840	15150	15150	15150	15150	0
707	20241017	091500	9682840	15150	15150	15150	15150	0
708	20241017	091400	9682840	15150	15150	15150	15150	29
709	20241017	091300	9243490	15140	15140	15140	15140	55
710	20241017	091200	8410790	15100	15100	15100	15100	1
711	20241017	091100	8395690	15040	15040	15040	15040	0
712	20241017	091000	8395690	15040	15040	15040	15040	0
713	20241017	090900	8395690	15040	15040	15040	15040	1
714	20241017	090800	8380650	15050	15050	15050	15050	0
715	20241017	090700	8380650	15050	15040	15050	14990	278
716	20241017	090600	4197730	15040	14990	15040	14990	52
717	20241017	090500	3415750	14980	15050	15050	14980	43
718	20241017	090400	2770560	15050	15000	15050	15000	16
719	20241017	090300	2530410	14960	14960	14960	14960	10
720	20241017	090200	2380810	14960	14960	14960	14960	0
721	20241017	090100	2380810	14960	14980	14980	14960	78
722	20241017	090000	1213380	14980	14980	14980	14980	81