KissMeData/402030/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	213300	320789070	15960	15960	15960	15960	740
3	20241010	213200	320789070	15960	15960	15960	15960	0
4	20241010	213100	320789070	15960	15960	15960	15960	0
5	20241010	213000	320789070	15960	15960	15960	15960	0
6	20241010	212900	320789070	15960	15960	15960	15960	0
7	20241010	212800	320789070	15960	15960	15960	15960	0
8	20241010	212700	320789070	15960	15960	15960	15960	0
9	20241010	212600	320789070	15960	15960	15960	15960	0
10	20241010	212500	320789070	15960	15960	15960	15960	0
11	20241010	212400	320789070	15960	15960	15960	15960	0
12	20241010	212300	320789070	15960	15960	15960	15960	0
13	20241010	212200	320789070	15960	15960	15960	15960	0
14	20241010	212100	320789070	15960	15960	15960	15960	0
15	20241010	212000	320789070	15960	15960	15960	15960	0
16	20241010	211900	320789070	15960	15960	15960	15960	0
17	20241010	211800	320789070	15960	15960	15960	15960	0
18	20241010	211700	320789070	15960	15960	15960	15960	0
19	20241010	211600	320789070	15960	15960	15960	15960	0
20	20241010	211500	320789070	15960	15960	15960	15960	0
21	20241010	211400	320789070	15960	15960	15960	15960	0
22	20241010	211300	320789070	15960	15960	15960	15960	0
23	20241010	211200	320789070	15960	15960	15960	15960	0
24	20241010	211100	320789070	15960	15960	15960	15960	0
25	20241010	211000	320789070	15960	15960	15960	15960	0
26	20241010	210900	320789070	15960	15960	15960	15960	0
27	20241010	210800	320789070	15960	15960	15960	15960	0
28	20241010	210700	320789070	15960	15960	15960	15960	0
29	20241010	210600	320789070	15960	15960	15960	15960	0
30	20241010	210500	320789070	15960	15960	15960	15960	0
31	20241010	210400	320789070	15960	15960	15960	15960	0
32	20241010	210300	320789070	15960	15960	15960	15960	740
33	20241010	210200	320789070	15960	15960	15960	15960	0
34	20241010	210100	320789070	15960	15960	15960	15960	0
35	20241010	210000	320789070	15960	15960	15960	15960	0
36	20241010	205900	320789070	15960	15960	15960	15960	0
37	20241010	205800	320789070	15960	15960	15960	15960	0
38	20241010	205700	320789070	15960	15960	15960	15960	0
39	20241010	205600	320789070	15960	15960	15960	15960	0
40	20241010	205500	320789070	15960	15960	15960	15960	0
41	20241010	205400	320789070	15960	15960	15960	15960	0
42	20241010	205300	320789070	15960	15960	15960	15960	0
43	20241010	205200	320789070	15960	15960	15960	15960	0
44	20241010	205100	320789070	15960	15960	15960	15960	0
45	20241010	205000	320789070	15960	15960	15960	15960	0
46	20241010	204900	320789070	15960	15960	15960	15960	0
47	20241010	204800	320789070	15960	15960	15960	15960	0
48	20241010	204700	320789070	15960	15960	15960	15960	0
49	20241010	204600	320789070	15960	15960	15960	15960	0
50	20241010	204500	320789070	15960	15960	15960	15960	0
51	20241010	204400	320789070	15960	15960	15960	15960	0
52	20241010	204300	320789070	15960	15960	15960	15960	0
53	20241010	204200	320789070	15960	15960	15960	15960	0
54	20241010	204100	320789070	15960	15960	15960	15960	0
55	20241010	204000	320789070	15960	15960	15960	15960	0
56	20241010	203900	320789070	15960	15960	15960	15960	0
57	20241010	203800	320789070	15960	15960	15960	15960	0
58	20241010	203700	320789070	15960	15960	15960	15960	0
59	20241010	203600	320789070	15960	15960	15960	15960	0
60	20241010	203500	320789070	15960	15960	15960	15960	0
61	20241010	203400	320789070	15960	15960	15960	15960	0
62	20241010	203300	320789070	15960	15960	15960	15960	740
63	20241010	203200	320789070	15960	15960	15960	15960	0
64	20241010	203100	320789070	15960	15960	15960	15960	0
65	20241010	203000	320789070	15960	15960	15960	15960	0
66	20241010	202900	320789070	15960	15960	15960	15960	0
67	20241010	202800	320789070	15960	15960	15960	15960	0
68	20241010	202700	320789070	15960	15960	15960	15960	0
69	20241010	202600	320789070	15960	15960	15960	15960	0
70	20241010	202500	320789070	15960	15960	15960	15960	0
71	20241010	202400	320789070	15960	15960	15960	15960	0
72	20241010	202300	320789070	15960	15960	15960	15960	0
73	20241010	202200	320789070	15960	15960	15960	15960	0
74	20241010	202100	320789070	15960	15960	15960	15960	0
75	20241010	202000	320789070	15960	15960	15960	15960	0
76	20241010	201900	320789070	15960	15960	15960	15960	0
77	20241010	201800	320789070	15960	15960	15960	15960	0
78	20241010	201700	320789070	15960	15960	15960	15960	0
79	20241010	201600	320789070	15960	15960	15960	15960	0
80	20241010	201500	320789070	15960	15960	15960	15960	0
81	20241010	201400	320789070	15960	15960	15960	15960	0
82	20241010	201300	320789070	15960	15960	15960	15960	0
83	20241010	201200	320789070	15960	15960	15960	15960	0
84	20241010	201100	320789070	15960	15960	15960	15960	0
85	20241010	201000	320789070	15960	15960	15960	15960	0
86	20241010	200900	320789070	15960	15960	15960	15960	0
87	20241010	200800	320789070	15960	15960	15960	15960	0
88	20241010	200700	320789070	15960	15960	15960	15960	0
89	20241010	200600	320789070	15960	15960	15960	15960	0
90	20241010	200500	320789070	15960	15960	15960	15960	0
91	20241010	200400	320789070	15960	15960	15960	15960	0
92	20241010	200300	320789070	15960	15960	15960	15960	740
93	20241010	200200	320789070	15960	15960	15960	15960	0
94	20241010	200100	320789070	15960	15960	15960	15960	0
95	20241010	200000	320789070	15960	15960	15960	15960	0
96	20241010	195900	320789070	15960	15960	15960	15960	0
97	20241010	195800	320789070	15960	15960	15960	15960	0
98	20241010	195700	320789070	15960	15960	15960	15960	0
99	20241010	195600	320789070	15960	15960	15960	15960	0
100	20241010	195500	320789070	15960	15960	15960	15960	0
101	20241010	195400	320789070	15960	15960	15960	15960	0
102	20241010	195300	320789070	15960	15960	15960	15960	0
103	20241010	195200	320789070	15960	15960	15960	15960	0
104	20241010	195100	320789070	15960	15960	15960	15960	0
105	20241010	195000	320789070	15960	15960	15960	15960	0
106	20241010	194900	320789070	15960	15960	15960	15960	0
107	20241010	194800	320789070	15960	15960	15960	15960	0
108	20241010	194700	320789070	15960	15960	15960	15960	0
109	20241010	194600	320789070	15960	15960	15960	15960	0
110	20241010	194500	320789070	15960	15960	15960	15960	0
111	20241010	194400	320789070	15960	15960	15960	15960	0
112	20241010	194300	320789070	15960	15960	15960	15960	0
113	20241010	194200	320789070	15960	15960	15960	15960	0
114	20241010	194100	320789070	15960	15960	15960	15960	0
115	20241010	194000	320789070	15960	15960	15960	15960	0
116	20241010	193900	320789070	15960	15960	15960	15960	0
117	20241010	193800	320789070	15960	15960	15960	15960	0
118	20241010	193700	320789070	15960	15960	15960	15960	0
119	20241010	193600	320789070	15960	15960	15960	15960	0
120	20241010	193500	320789070	15960	15960	15960	15960	0
121	20241010	193400	320789070	15960	15960	15960	15960	0
122	20241010	193300	320789070	15960	15960	15960	15960	740
123	20241010	193200	320789070	15960	15960	15960	15960	0
124	20241010	193100	320789070	15960	15960	15960	15960	0
125	20241010	193000	320789070	15960	15960	15960	15960	0
126	20241010	192900	320789070	15960	15960	15960	15960	0
127	20241010	192800	320789070	15960	15960	15960	15960	0
128	20241010	192700	320789070	15960	15960	15960	15960	0
129	20241010	192600	320789070	15960	15960	15960	15960	0
130	20241010	192500	320789070	15960	15960	15960	15960	0
131	20241010	192400	320789070	15960	15960	15960	15960	0
132	20241010	192300	320789070	15960	15960	15960	15960	0
133	20241010	192200	320789070	15960	15960	15960	15960	0
134	20241010	192100	320789070	15960	15960	15960	15960	0
135	20241010	192000	320789070	15960	15960	15960	15960	0
136	20241010	191900	320789070	15960	15960	15960	15960	0
137	20241010	191800	320789070	15960	15960	15960	15960	0
138	20241010	191700	320789070	15960	15960	15960	15960	0
139	20241010	191600	320789070	15960	15960	15960	15960	0
140	20241010	191500	320789070	15960	15960	15960	15960	0
141	20241010	191400	320789070	15960	15960	15960	15960	0
142	20241010	191300	320789070	15960	15960	15960	15960	0
143	20241010	191200	320789070	15960	15960	15960	15960	0
144	20241010	191100	320789070	15960	15960	15960	15960	0
145	20241010	191000	320789070	15960	15960	15960	15960	0
146	20241010	190900	320789070	15960	15960	15960	15960	0
147	20241010	190800	320789070	15960	15960	15960	15960	0
148	20241010	190700	320789070	15960	15960	15960	15960	0
149	20241010	190600	320789070	15960	15960	15960	15960	0
150	20241010	190500	320789070	15960	15960	15960	15960	0
151	20241010	190400	320789070	15960	15960	15960	15960	0
152	20241010	190300	320789070	15960	15960	15960	15960	740
153	20241010	190200	320789070	15960	15960	15960	15960	0
154	20241010	190100	320789070	15960	15960	15960	15960	0
155	20241010	190000	320789070	15960	15960	15960	15960	0
156	20241010	185900	320789070	15960	15960	15960	15960	0
157	20241010	185800	320789070	15960	15960	15960	15960	0
158	20241010	185700	320789070	15960	15960	15960	15960	0
159	20241010	185600	320789070	15960	15960	15960	15960	0
160	20241010	185500	320789070	15960	15960	15960	15960	0
161	20241010	185400	320789070	15960	15960	15960	15960	0
162	20241010	185300	320789070	15960	15960	15960	15960	0
163	20241010	185200	320789070	15960	15960	15960	15960	0
164	20241010	185100	320789070	15960	15960	15960	15960	0
165	20241010	185000	320789070	15960	15960	15960	15960	0
166	20241010	184900	320789070	15960	15960	15960	15960	0
167	20241010	184800	320789070	15960	15960	15960	15960	0
168	20241010	184700	320789070	15960	15960	15960	15960	0
169	20241010	184600	320789070	15960	15960	15960	15960	0
170	20241010	184500	320789070	15960	15960	15960	15960	0
171	20241010	184400	320789070	15960	15960	15960	15960	0
172	20241010	184300	320789070	15960	15960	15960	15960	0
173	20241010	184200	320789070	15960	15960	15960	15960	0
174	20241010	184100	320789070	15960	15960	15960	15960	0
175	20241010	184000	320789070	15960	15960	15960	15960	0
176	20241010	183900	320789070	15960	15960	15960	15960	0
177	20241010	183800	320789070	15960	15960	15960	15960	0
178	20241010	183700	320789070	15960	15960	15960	15960	0
179	20241010	183600	320789070	15960	15960	15960	15960	0
180	20241010	183500	320789070	15960	15960	15960	15960	0
181	20241010	183400	320789070	15960	15960	15960	15960	0
182	20241010	183300	320789070	15960	15960	15960	15960	740
183	20241010	183200	320789070	15960	15960	15960	15960	0
184	20241010	183100	320789070	15960	15960	15960	15960	0
185	20241010	183000	320789070	15960	15960	15960	15960	0
186	20241010	182900	320789070	15960	15960	15960	15960	0
187	20241010	182800	320789070	15960	15960	15960	15960	0
188	20241010	182700	320789070	15960	15960	15960	15960	0
189	20241010	182600	320789070	15960	15960	15960	15960	0
190	20241010	182500	320789070	15960	15960	15960	15960	0
191	20241010	182400	320789070	15960	15960	15960	15960	0
192	20241010	182300	320789070	15960	15960	15960	15960	0
193	20241010	182200	320789070	15960	15960	15960	15960	0
194	20241010	182100	320789070	15960	15960	15960	15960	0
195	20241010	182000	320789070	15960	15960	15960	15960	0
196	20241010	181900	320789070	15960	15960	15960	15960	0
197	20241010	181800	320789070	15960	15960	15960	15960	0
198	20241010	181700	320789070	15960	15960	15960	15960	0
199	20241010	181600	320789070	15960	15960	15960	15960	0
200	20241010	181500	320789070	15960	15960	15960	15960	0
201	20241010	181400	320789070	15960	15960	15960	15960	0
202	20241010	181300	320789070	15960	15960	15960	15960	0
203	20241010	181200	320789070	15960	15960	15960	15960	0
204	20241010	181100	320789070	15960	15960	15960	15960	0
205	20241010	181000	320789070	15960	15960	15960	15960	0
206	20241010	180900	320789070	15960	15960	15960	15960	0
207	20241010	180800	320789070	15960	15960	15960	15960	0
208	20241010	180700	320789070	15960	15960	15960	15960	0
209	20241010	180600	320789070	15960	15960	15960	15960	0
210	20241010	180500	320789070	15960	15960	15960	15960	0
211	20241010	180400	320789070	15960	15960	15960	15960	0
212	20241010	180300	320789070	15960	15960	15960	15960	740
213	20241010	180200	320789070	15960	15960	15960	15960	0
214	20241010	180100	320789070	15960	15960	15960	15960	0
215	20241010	180000	320789070	15960	15960	15960	15960	0
216	20241010	175900	320789070	15960	15960	15960	15960	0
217	20241010	175800	320789070	15960	15960	15960	15960	0
218	20241010	175700	320789070	15960	15960	15960	15960	0
219	20241010	175600	320789070	15960	15960	15960	15960	0
220	20241010	175500	320789070	15960	15960	15960	15960	0
221	20241010	175400	320789070	15960	15960	15960	15960	0
222	20241010	175300	320789070	15960	15960	15960	15960	0
223	20241010	175200	320789070	15960	15960	15960	15960	0
224	20241010	175100	320789070	15960	15960	15960	15960	0
225	20241010	175000	320789070	15960	15960	15960	15960	0
226	20241010	174900	320789070	15960	15960	15960	15960	0
227	20241010	174800	320789070	15960	15960	15960	15960	0
228	20241010	174700	320789070	15960	15960	15960	15960	0
229	20241010	174600	320789070	15960	15960	15960	15960	0
230	20241010	174500	320789070	15960	15960	15960	15960	0
231	20241010	174400	320789070	15960	15960	15960	15960	0
232	20241010	174300	320789070	15960	15960	15960	15960	0
233	20241010	174200	320789070	15960	15960	15960	15960	0
234	20241010	174100	320789070	15960	15960	15960	15960	0
235	20241010	174000	320789070	15960	15960	15960	15960	0
236	20241010	173900	320789070	15960	15960	15960	15960	0
237	20241010	173800	320789070	15960	15960	15960	15960	0
238	20241010	173700	320789070	15960	15960	15960	15960	0
239	20241010	173600	320789070	15960	15960	15960	15960	0
240	20241010	173500	320789070	15960	15960	15960	15960	0
241	20241010	173400	320789070	15960	15960	15960	15960	0
242	20241010	173300	320789070	15960	15960	15960	15960	740
243	20241010	173200	320789070	15960	15960	15960	15960	0
244	20241010	173100	320789070	15960	15960	15960	15960	0
245	20241010	173000	320789070	15960	15960	15960	15960	0
246	20241010	172900	320789070	15960	15960	15960	15960	0
247	20241010	172800	320789070	15960	15960	15960	15960	0
248	20241010	172700	320789070	15960	15960	15960	15960	0
249	20241010	172600	320789070	15960	15960	15960	15960	0
250	20241010	172500	320789070	15960	15960	15960	15960	0
251	20241010	172400	320789070	15960	15960	15960	15960	0
252	20241010	172300	320789070	15960	15960	15960	15960	0
253	20241010	172200	320789070	15960	15960	15960	15960	0
254	20241010	172100	320789070	15960	15960	15960	15960	0
255	20241010	172000	320789070	15960	15960	15960	15960	0
256	20241010	171900	320789070	15960	15960	15960	15960	0
257	20241010	171800	320789070	15960	15960	15960	15960	0
258	20241010	171700	320789070	15960	15960	15960	15960	0
259	20241010	171600	320789070	15960	15960	15960	15960	0
260	20241010	171500	320789070	15960	15960	15960	15960	0
261	20241010	171400	320789070	15960	15960	15960	15960	0
262	20241010	171300	320789070	15960	15960	15960	15960	0
263	20241010	171200	320789070	15960	15960	15960	15960	0
264	20241010	171100	320789070	15960	15960	15960	15960	0
265	20241010	171000	320789070	15960	15960	15960	15960	0
266	20241010	170900	320789070	15960	15960	15960	15960	0
267	20241010	170800	320789070	15960	15960	15960	15960	0
268	20241010	170700	320789070	15960	15960	15960	15960	0
269	20241010	170600	320789070	15960	15960	15960	15960	0
270	20241010	170500	320789070	15960	15960	15960	15960	0
271	20241010	170400	320789070	15960	15960	15960	15960	0
272	20241010	170300	320789070	15960	15960	15960	15960	740
273	20241010	170200	320789070	15960	15960	15960	15960	0
274	20241010	170100	320789070	15960	15960	15960	15960	0
275	20241010	170000	320789070	15960	15960	15960	15960	0
276	20241010	165900	320789070	15960	15960	15960	15960	0
277	20241010	165800	320789070	15960	15960	15960	15960	0
278	20241010	165700	320789070	15960	15960	15960	15960	0
279	20241010	165600	320789070	15960	15960	15960	15960	0
280	20241010	165500	320789070	15960	15960	15960	15960	0
281	20241010	165400	320789070	15960	15960	15960	15960	0
282	20241010	165300	320789070	15960	15960	15960	15960	0
283	20241010	165200	320789070	15960	15960	15960	15960	0
284	20241010	165100	320789070	15960	15960	15960	15960	0
285	20241010	165000	320789070	15960	15960	15960	15960	0
286	20241010	164900	320789070	15960	15960	15960	15960	0
287	20241010	164800	320789070	15960	15960	15960	15960	0
288	20241010	164700	320789070	15960	15960	15960	15960	0
289	20241010	164600	320789070	15960	15960	15960	15960	0
290	20241010	164500	320789070	15960	15960	15960	15960	0
291	20241010	164400	320789070	15960	15960	15960	15960	0
292	20241010	164300	320789070	15960	15960	15960	15960	0
293	20241010	164200	320789070	15960	15960	15960	15960	0
294	20241010	164100	320789070	15960	15960	15960	15960	0
295	20241010	164000	320789070	15960	15960	15960	15960	0
296	20241010	163900	320789070	15960	15960	15960	15960	0
297	20241010	163800	320789070	15960	15960	15960	15960	0
298	20241010	163700	320789070	15960	15960	15960	15960	0
299	20241010	163600	320789070	15960	15960	15960	15960	0
300	20241010	163500	320789070	15960	15960	15960	15960	0
301	20241010	163400	320789070	15960	15960	15960	15960	0
302	20241010	163300	320789070	15960	15960	15960	15960	740
303	20241010	163200	320789070	15960	15960	15960	15960	0
304	20241010	163100	320789070	15960	15960	15960	15960	0
305	20241010	163000	320789070	15960	15960	15960	15960	0
306	20241010	162900	320789070	15960	15960	15960	15960	0
307	20241010	162800	320789070	15960	15960	15960	15960	0
308	20241010	162700	320789070	15960	15960	15960	15960	0
309	20241010	162600	320789070	15960	15960	15960	15960	0
310	20241010	162500	320789070	15960	15960	15960	15960	0
311	20241010	162400	320789070	15960	15960	15960	15960	0
312	20241010	162300	320789070	15960	15960	15960	15960	0
313	20241010	162200	320789070	15960	15960	15960	15960	0
314	20241010	162100	320789070	15960	15960	15960	15960	0
315	20241010	162000	320789070	15960	15960	15960	15960	0
316	20241010	161900	320789070	15960	15960	15960	15960	0
317	20241010	161800	320789070	15960	15960	15960	15960	0
318	20241010	161700	320789070	15960	15960	15960	15960	0
319	20241010	161600	320789070	15960	15960	15960	15960	0
320	20241010	161500	320789070	15960	15960	15960	15960	0
321	20241010	161400	320789070	15960	15960	15960	15960	0
322	20241010	161300	320789070	15960	15960	15960	15960	0
323	20241010	161200	320789070	15960	15960	15960	15960	0
324	20241010	161100	320789070	15960	15960	15960	15960	0
325	20241010	161000	320789070	15960	15960	15960	15960	0
326	20241010	160900	320789070	15960	15960	15960	15960	0
327	20241010	160800	320789070	15960	15960	15960	15960	0
328	20241010	160700	320789070	15960	15960	15960	15960	0
329	20241010	160600	320789070	15960	15960	15960	15960	0
330	20241010	160500	320789070	15960	15960	15960	15960	0
331	20241010	160400	320789070	15960	15960	15960	15960	0
332	20241010	160300	320789070	15960	15960	15960	15960	740
333	20241010	160200	320789070	15960	15960	15960	15960	0
334	20241010	160100	320789070	15960	15960	15960	15960	0
335	20241010	160000	320789070	15960	15960	15960	15960	0
336	20241010	155900	320789070	15960	15960	15960	15960	0
337	20241010	155800	320789070	15960	15960	15960	15960	0
338	20241010	155700	320789070	15960	15960	15960	15960	0
339	20241010	155600	320789070	15960	15960	15960	15960	0
340	20241010	155500	320789070	15960	15960	15960	15960	0
341	20241010	155400	320789070	15960	15960	15960	15960	0
342	20241010	155300	320789070	15960	15960	15960	15960	0
343	20241010	155200	320789070	15960	15960	15960	15960	0
344	20241010	155100	320789070	15960	15960	15960	15960	0
345	20241010	155000	320789070	15960	15960	15960	15960	0
346	20241010	154900	320789070	15960	15960	15960	15960	0
347	20241010	154800	320789070	15960	15960	15960	15960	0
348	20241010	154700	320789070	15960	15960	15960	15960	0
349	20241010	154600	320789070	15960	15960	15960	15960	0
350	20241010	154500	320789070	15960	15960	15960	15960	0
351	20241010	154400	320789070	15960	15960	15960	15960	0
352	20241010	154300	320789070	15960	15960	15960	15960	0
353	20241010	154200	320789070	15960	15960	15960	15960	0
354	20241010	154100	320789070	15960	15960	15960	15960	0
355	20241010	154000	320789070	15960	15960	15960	15960	0
356	20241010	153900	320789070	15960	15960	15960	15960	0
357	20241010	153800	320789070	15960	15960	15960	15960	0
358	20241010	153700	320789070	15960	15960	15960	15960	0
359	20241010	153600	320789070	15960	15960	15960	15960	0
360	20241010	153500	320789070	15960	15960	15960	15960	0
361	20241010	153400	320789070	15960	15960	15960	15960	0
362	20241010	153300	320789070	15960	15960	15960	15960	740
363	20241010	153200	320789070	15960	15960	15960	15960	0
364	20241010	153100	320789070	15960	15960	15960	15960	0
365	20241010	153000	320789070	15960	15960	15960	15960	740
366	20241010	152900	308978670	15960	15960	15960	15960	0
367	20241010	152800	308978670	15960	15960	15960	15960	0
368	20241010	152700	308978670	15960	15960	15960	15960	0
369	20241010	152600	308978670	15960	15960	15960	15960	0
370	20241010	152500	308978670	15960	15960	15960	15960	0
371	20241010	152400	308978670	15960	15960	15960	15960	0
372	20241010	152300	308978670	15960	15960	15960	15960	0
373	20241010	152200	308978670	15960	15960	15960	15960	0
374	20241010	152100	308978670	15960	15960	15960	15960	0
375	20241010	152000	308978670	15960	15960	15960	15960	0
376	20241010	151900	308978670	15960	15930	15960	15930	291
377	20241010	151800	304336280	15940	15930	15940	15930	42
378	20241010	151700	303667050	15940	15940	15940	15940	20
379	20241010	151600	303348250	15930	15860	15930	15860	775
380	20241010	151500	291031980	15850	15850	15850	15850	84
381	20241010	151400	289700580	15860	15830	15860	15830	25
382	20241010	151300	289304530	15870	15870	15870	15870	22
383	20241010	151200	288955390	15830	15830	15830	15830	16
384	20241010	151100	288702110	15880	15890	15890	15880	11
385	20241010	151000	288527420	15820	15820	15820	15820	0
386	20241010	150900	288527420	15820	15880	15890	15820	115
387	20241010	150800	286704020	15880	15880	15880	15880	9
388	20241010	150700	286561100	15890	15890	15890	15890	41
389	20241010	150600	285909610	15890	15880	15890	15880	63
390	20241010	150500	284908750	15880	15880	15880	15870	60
391	20241010	150400	283956050	15890	15890	15890	15890	1
392	20241010	150300	283940160	15820	15890	15890	15820	53
393	20241010	150200	283101070	15890	15890	15890	15890	1
394	20241010	150100	283085180	15830	15830	15830	15830	20
395	20241010	150000	282768580	15840	15840	15840	15840	1
396	20241010	145900	282752740	15850	15840	15850	15840	159
397	20241010	145800	280232690	15850	15850	15850	15850	0
398	20241010	145700	280232690	15850	15850	15850	15850	0
399	20241010	145600	280232690	15850	15850	15850	15850	0
400	20241010	145500	280232690	15850	15850	15850	15850	2
401	20241010	145400	280200990	15850	15850	15850	15850	0
402	20241010	145300	280200990	15850	15850	15850	15850	35
403	20241010	145200	279646240	15850	15850	15850	15850	0
404	20241010	145100	279646240	15850	15850	15850	15850	0
405	20241010	145000	279646240	15850	15850	15850	15850	10
406	20241010	144900	279487740	15820	15820	15820	15820	0
407	20241010	144800	279487740	15820	15820	15820	15820	0
408	20241010	144700	279487740	15820	15820	15820	15820	0
409	20241010	144600	279487740	15820	15850	15850	15820	43
410	20241010	144500	278806220	15850	15850	15850	15850	3
411	20241010	144400	278758670	15850	15850	15850	15850	10
412	20241010	144300	278600170	15850	15850	15850	15850	55
413	20241010	144200	277728420	15920	15920	15920	15920	0
414	20241010	144100	277728420	15920	15820	15920	15820	27
415	20241010	144000	277301170	15810	15810	15810	15810	0
416	20241010	143900	277301170	15810	15810	15810	15810	0
417	20241010	143800	277301170	15810	15810	15810	15810	0
418	20241010	143700	277301170	15810	15810	15810	15810	0
419	20241010	143600	277301170	15810	15810	15810	15810	0
420	20241010	143500	277301170	15810	15810	15810	15810	0
421	20241010	143400	277301170	15810	15810	15810	15810	14
422	20241010	143300	277079830	15810	15810	15810	15810	12
423	20241010	143200	276890110	15810	15810	15810	15810	0
424	20241010	143100	276890110	15810	15810	15810	15810	1
425	20241010	143000	276874300	15800	15800	15800	15800	2
426	20241010	142900	276842700	15800	15800	15800	15800	21
427	20241010	142800	276510900	15800	15820	15820	15800	29
428	20241010	142700	276052430	15820	15830	15830	15820	46
429	20241010	142600	275324420	15830	15830	15830	15830	30
430	20241010	142500	274849520	15840	15840	15840	15840	14
431	20241010	142400	274627760	15830	15840	15840	15830	13
432	20241010	142300	274421870	15830	15830	15830	15830	4
433	20241010	142200	274358550	15840	15840	15840	15840	5
434	20241010	142100	274279350	15840	15840	15840	15840	9
435	20241010	142000	274136790	15840	15840	15840	15840	0
436	20241010	141900	274136790	15840	15840	15840	15840	4
437	20241010	141800	274073430	15830	15830	15830	15830	0
438	20241010	141700	274073430	15830	15830	15830	15830	0
439	20241010	141600	274073430	15830	15830	15830	15830	4
440	20241010	141500	274010110	15940	15920	15940	15900	251
441	20241010	141400	270019120	15950	15950	15950	15950	0
442	20241010	141300	270019120	15950	15950	15950	15950	12
443	20241010	141200	269827720	15950	15950	15950	15950	0
444	20241010	141100	269827720	15950	15950	15950	15950	0
445	20241010	141000	269827720	15950	15950	15950	15950	0
446	20241010	140900	269827720	15950	15950	15950	15950	0
447	20241010	140800	269827720	15950	15950	15950	15950	23
448	20241010	140700	269460870	15900	15900	15900	15900	0
449	20241010	140600	269460870	15900	15910	15910	15900	70
450	20241010	140500	268347850	15960	15960	15960	15960	0
451	20241010	140400	268347850	15960	15960	15960	15960	0
452	20241010	140300	268347850	15960	15960	15960	15960	0
453	20241010	140200	268347850	15960	15960	15960	15960	0
454	20241010	140100	268347850	15960	15960	15960	15960	0
455	20241010	140000	268347850	15960	15960	15960	15960	0
456	20241010	135900	268347850	15960	15900	15960	15900	11
457	20241010	135800	268172890	15900	15830	15900	15830	1090
458	20241010	135700	250842450	15900	15900	15900	15900	0
459	20241010	135600	250842450	15900	15850	15900	15850	200
460	20241010	135500	247662500	15900	15850	15900	15850	181
461	20241010	135400	244785400	15850	15850	15850	15850	0
462	20241010	135300	244785400	15850	15850	15850	15850	0
463	20241010	135200	244785400	15850	15850	15850	15850	10
464	20241010	135100	244626900	15830	15830	15830	15830	0
465	20241010	135000	244626900	15830	15830	15830	15830	0
466	20241010	134900	244626900	15830	15830	15830	15830	2
467	20241010	134800	244595240	15830	15830	15830	15830	0
468	20241010	134700	244595240	15830	15830	15830	15830	0
469	20241010	134600	244595240	15830	15830	15830	15830	0
470	20241010	134500	244595240	15830	15830	15830	15830	13
471	20241010	134400	244389450	15830	15830	15830	15830	0
472	20241010	134300	244389450	15830	15830	15830	15830	10
473	20241010	134200	244231150	15820	15820	15820	15820	24
474	20241010	134100	243851470	15820	15820	15820	15820	21
475	20241010	134000	243519250	15810	15810	15810	15810	0
476	20241010	133900	243519250	15810	15810	15810	15810	2
477	20241010	133800	243487630	15820	15840	15840	15820	123
478	20241010	133700	241540280	15840	15840	15840	15840	1
479	20241010	133600	241524440	15850	15850	15850	15850	0
480	20241010	133500	241524440	15850	15850	15850	15850	253
481	20241010	133400	237514390	15850	15850	15850	15850	1
482	20241010	133300	237498540	15860	15860	15860	15860	1
483	20241010	133200	237482680	15860	15870	15870	15860	88
484	20241010	133100	236086740	15880	15880	15880	15880	18
485	20241010	133000	235800900	15880	15880	15880	15880	0
486	20241010	132900	235800900	15880	15880	15880	15880	0
487	20241010	132800	235800900	15880	15880	15880	15880	1
488	20241010	132700	235785020	15880	15880	15880	15880	0
489	20241010	132600	235785020	15880	15890	15890	15880	35
490	20241010	132500	235228910	15900	15900	15900	15900	0
491	20241010	132400	235228910	15900	15900	15900	15890	135
492	20241010	132300	233083260	15900	15890	15900	15890	14
493	20241010	132200	232860680	15890	15890	15890	15890	1
494	20241010	132100	232844790	15890	15950	15950	15890	1359
495	20241010	132000	211234670	15950	15900	15950	15900	228
496	20241010	131900	207607970	15900	15900	15900	15900	70
497	20241010	131800	206494970	15900	15930	15930	15900	418
498	20241010	131700	199848290	15960	15960	15960	15960	1
499	20241010	131600	199832330	15930	15930	15930	15930	24
500	20241010	131500	199450010	15940	15960	15960	15940	30
501	20241010	131400	198971510	15950	15930	15950	15930	20
502	20241010	131300	198652710	15930	15960	15960	15930	234
503	20241010	131200	194923890	15930	15950	15960	15930	251
504	20241010	131100	190921700	15950	15940	15950	15940	74
505	20241010	131000	189742040	15940	15940	15940	15940	113
506	20241010	130900	187940820	15930	15930	15930	15930	0
507	20241010	130800	187940820	15930	15930	15930	15930	0
508	20241010	130700	187940820	15930	15930	15930	15930	26
509	20241010	130600	187526640	15940	15940	15940	15940	0
510	20241010	130500	187526640	15940	15940	15940	15940	0
511	20241010	130400	187526640	15940	15940	15940	15940	1
512	20241010	130300	187510700	15930	15930	15930	15930	0
513	20241010	130200	187510700	15930	15930	15930	15930	0
514	20241010	130100	187510700	15930	15930	15930	15930	0
515	20241010	130000	187510700	15930	15930	15930	15930	0
516	20241010	125900	187510700	15930	15930	15930	15930	3
517	20241010	125800	187462910	15930	15930	15930	15930	0
518	20241010	125700	187462910	15930	15930	15930	15930	0
519	20241010	125600	187462910	15930	15930	15930	15930	14
520	20241010	125500	187239890	15930	15930	15930	15930	0
521	20241010	125400	187239890	15930	15930	15930	15930	12
522	20241010	125300	187048730	15940	15940	15940	15940	2
523	20241010	125200	187016850	15940	15940	15940	15940	11
524	20241010	125100	186841510	15940	15940	15940	15940	7
525	20241010	125000	186729930	15930	15930	15930	15930	0
526	20241010	124900	186729930	15930	15930	15930	15930	3
527	20241010	124800	186682140	15940	15940	15940	15940	1
528	20241010	124700	186666200	15940	15940	15940	15940	10
529	20241010	124600	186506800	15930	15930	15930	15930	0
530	20241010	124500	186506800	15930	15930	15930	15930	1
531	20241010	124400	186490870	15930	15930	15930	15930	32
532	20241010	124300	185981110	15930	15930	15930	15930	11
533	20241010	124200	185805880	15930	15930	15930	15930	1
534	20241010	124100	185789950	15940	15940	15940	15940	165
535	20241010	124000	183159850	15940	15940	15940	15940	11
536	20241010	123900	182984510	15930	15930	15930	15930	0
537	20241010	123800	182984510	15930	15930	15930	15930	0
538	20241010	123700	182984510	15930	15930	15930	15930	0
539	20241010	123600	182984510	15930	15930	15930	15930	10
540	20241010	123500	182825210	15930	15930	15930	15930	35
541	20241010	123400	182267660	15930	15930	15930	15930	4
542	20241010	123300	182203940	15930	15930	15930	15930	3
543	20241010	123200	182156150	15930	15930	15930	15930	0
544	20241010	123100	182156150	15930	15930	15930	15930	50
545	20241010	123000	181359650	15930	15930	15930	15930	0
546	20241010	122900	181359650	15930	15930	15930	15930	1
547	20241010	122800	181343720	15900	15900	15900	15900	148
548	20241010	122700	178990520	15900	15900	15900	15900	2
549	20241010	122600	178958720	15900	15900	15900	15900	0
550	20241010	122500	178958720	15900	15900	15900	15900	8
551	20241010	122400	178831520	15900	15900	15900	15900	0
552	20241010	122300	178831520	15900	15900	15900	15900	32
553	20241010	122200	178322720	15890	15890	15890	15890	0
554	20241010	122100	178322720	15890	15890	15890	15890	10
555	20241010	122000	178163820	15890	15890	15890	15890	5
556	20241010	121900	178084370	15900	15900	15900	15900	0
557	20241010	121800	178084370	15900	15900	15900	15900	1
558	20241010	121700	178068470	15900	15900	15900	15900	41
559	20241010	121600	177416570	15900	15900	15900	15900	0
560	20241010	121500	177416570	15900	15900	15900	15900	260
561	20241010	121400	173282570	15930	15930	15930	15930	0
562	20241010	121300	173282570	15930	15930	15930	15930	0
563	20241010	121200	173282570	15930	15930	15930	15930	0
564	20241010	121100	173282570	15930	15930	15930	15930	0
565	20241010	121000	173282570	15930	15930	15930	15930	17
566	20241010	120900	173011760	15920	15920	15920	15920	30
567	20241010	120800	172534160	15910	15910	15910	15910	0
568	20241010	120700	172534160	15910	15900	15910	15900	347
569	20241010	120600	167016790	15900	15900	15900	15900	1
570	20241010	120500	167000890	15880	15880	15880	15880	15
571	20241010	120400	166762690	15880	15900	15900	15880	74
572	20241010	120300	165586290	15900	15900	15900	15900	0
573	20241010	120200	165586290	15900	15890	15900	15890	257
574	20241010	120100	161502070	15890	15890	15890	15890	0
575	20241010	120000	161502070	15890	15890	15890	15890	8
576	20241010	115900	161374950	15890	15890	15890	15890	30
577	20241010	115800	160898250	15890	15890	15890	15890	0
578	20241010	115700	160898250	15890	15880	15890	15880	3
579	20241010	115600	160850600	15880	15880	15880	15880	0
580	20241010	115500	160850600	15880	15880	15880	15880	1
581	20241010	115400	160834720	15880	15880	15880	15880	0
582	20241010	115300	160834720	15880	15870	15880	15870	2
583	20241010	115200	160802970	15870	15870	15870	15870	22
584	20241010	115100	160453830	15870	15870	15870	15870	0
585	20241010	115000	160453830	15870	15870	15870	15870	0
586	20241010	114900	160453830	15870	15870	15870	15870	529
587	20241010	114800	152058600	15870	15870	15870	15870	4
588	20241010	114700	151995120	15900	15900	15900	15900	1
589	20241010	114600	151979220	15880	15880	15880	15880	0
590	20241010	114500	151979220	15880	15880	15880	15880	0
591	20241010	114400	151979220	15880	15880	15880	15880	3
592	20241010	114300	151931580	15900	15900	15900	15900	0
593	20241010	114200	151931580	15900	15900	15900	15900	65
594	20241010	114100	150898080	15910	15920	15920	15910	12
595	20241010	114000	150707150	15920	15920	15920	15920	10
596	20241010	113900	150547950	15930	15930	15930	15930	19
597	20241010	113800	150245280	15940	15940	15940	15940	0
598	20241010	113700	150245280	15940	15940	15940	15940	9
599	20241010	113600	150101820	15940	15930	15940	15930	2
600	20241010	113500	150069950	15930	15920	15930	15920	21
601	20241010	113400	149735520	15900	15900	15900	15900	0
602	20241010	113300	149735520	15900	15900	15900	15900	5
603	20241010	113200	149656020	15930	15930	15930	15930	0
604	20241010	113100	149656020	15930	15930	15930	15930	7
605	20241010	113000	149544510	15900	15900	15900	15900	0
606	20241010	112900	149544510	15900	15900	15900	15900	0
607	20241010	112800	149544510	15900	15900	15900	15900	0
608	20241010	112700	149544510	15900	15900	15900	15900	0
609	20241010	112600	149544510	15900	15900	15900	15900	249
610	20241010	112500	145585410	15940	15930	15940	15930	54
611	20241010	112400	144724760	15900	15900	15900	15900	0
612	20241010	112300	144724760	15900	15900	15900	15900	2
613	20241010	112200	144692960	15940	15940	15940	15940	1
614	20241010	112100	144677020	15940	15940	15940	15940	40
615	20241010	112000	144039420	15950	15950	15950	15950	0
616	20241010	111900	144039420	15950	15950	15950	15950	0
617	20241010	111800	144039420	15950	15950	15950	15950	0
618	20241010	111700	144039420	15950	15950	15950	15950	1
619	20241010	111600	144023470	15900	15900	15900	15900	1
620	20241010	111500	144007570	15900	15900	15900	15900	1
621	20241010	111400	143991670	15960	15960	15960	15960	1
622	20241010	111300	143975710	15960	15960	15960	15960	14
623	20241010	111200	143752270	15960	15960	15960	15960	10
624	20241010	111100	143592670	15960	15960	15960	15960	0
625	20241010	111000	143592670	15960	15960	15960	15960	80
626	20241010	110900	142315870	15960	15960	15960	15960	0
627	20241010	110800	142315870	15960	15960	15960	15960	21
628	20241010	110700	141980710	15960	15960	15960	15960	14
629	20241010	110600	141757270	15960	15960	15960	15960	210
630	20241010	110500	138405670	15960	15960	15960	15960	0
631	20241010	110400	138405670	15960	15960	15960	15960	0
632	20241010	110300	138405670	15960	15960	15960	15960	11
633	20241010	110200	138230110	15930	15930	15930	15930	1
634	20241010	110100	138214180	15900	15850	15900	15850	100
635	20241010	110000	136624230	15850	15850	15850	15850	1
636	20241010	105900	136608380	15900	15900	15900	15900	0
637	20241010	105800	136608380	15900	15900	15900	15900	20
638	20241010	105700	136290380	15840	15840	15840	15840	0
639	20241010	105600	136290380	15840	15840	15840	15840	0
640	20241010	105500	136290380	15840	15840	15840	15840	29
641	20241010	105400	135831020	15840	15840	15840	15840	10
642	20241010	105300	135672620	15840	15850	15850	15840	120
643	20241010	105200	133771570	15900	15900	15900	15900	12
644	20241010	105100	133580770	15840	15840	15840	15840	3
645	20241010	105000	133533250	15850	15850	15850	15850	0
646	20241010	104900	133533250	15850	15850	15850	15850	0
647	20241010	104800	133533250	15850	15850	15850	15850	28
648	20241010	104700	133089450	15850	15850	15850	15850	2
649	20241010	104600	133057750	15850	15850	15850	15850	0
650	20241010	104500	133057750	15850	15890	15890	15850	11
651	20241010	104400	132883360	15900	15890	15900	15890	30
652	20241010	104300	132406650	15840	15830	15840	15830	25
653	20241010	104200	132010750	15820	15820	15820	15820	0
654	20241010	104100	132010750	15820	15840	15840	15820	33
655	20241010	104000	131488610	15840	15840	15840	15840	1
656	20241010	103900	131472770	15890	15890	15890	15890	1
657	20241010	103800	131456880	15820	15900	15900	15820	16
658	20241010	103700	131203360	15900	15900	15900	15900	0
659	20241010	103600	131203360	15900	15900	15900	15830	553
660	20241010	103500	122424800	15990	15990	15990	15920	81
661	20241010	103400	121133810	15990	15940	15990	15930	55
662	20241010	103300	120257590	15930	15930	15930	15930	0
663	20241010	103200	120257590	15930	15940	15940	15930	70
664	20241010	103100	119141990	15990	15990	15990	15990	1
665	20241010	103000	119126000	15990	15990	15990	15990	1
666	20241010	102900	119110010	15990	15940	15990	15940	11
667	20241010	102800	118934620	16000	16000	16000	16000	2
668	20241010	102700	118902620	16000	15940	16000	15940	192
669	20241010	102600	115833870	15900	15950	15950	15900	19
670	20241010	102500	115531270	15950	15900	15950	15900	100
671	20241010	102400	113936480	15900	15900	15900	15900	0
672	20241010	102300	113936480	15900	15900	15900	15900	2
673	20241010	102200	113904680	15900	15970	15970	15900	6
674	20241010	102100	113809210	15900	15900	15900	15900	33
675	20241010	102000	113284510	15800	15800	15800	15800	0
676	20241010	101900	113284510	15800	15800	15800	15800	0
677	20241010	101800	113284510	15800	15880	15900	15800	320
678	20241010	101700	108202890	15900	15880	15900	15850	54
679	20241010	101600	107345410	15880	15880	15880	15880	0
680	20241010	101500	107345410	15880	15880	15880	15880	1
681	20241010	101400	107329530	15900	15900	15900	15900	34
682	20241010	101300	106788930	15980	15980	15980	15980	1
683	20241010	101200	106772950	15900	15960	15980	15900	166
684	20241010	101100	104122110	15960	15900	15960	15900	112
685	20241010	101000	102335520	15900	15880	15900	15880	11
686	20241010	100900	102160820	15950	15940	15950	15900	246
687	20241010	100800	98243600	15930	15910	15930	15910	22
688	20241010	100700	97893430	15900	15890	15900	15890	115
689	20241010	100600	96065000	15880	15880	15880	15880	29
690	20241010	100500	95604480	15880	15880	15880	15870	11
691	20241010	100400	95429820	15870	15870	15870	15870	22
692	20241010	100300	95080680	15870	15870	15870	15870	3
693	20241010	100200	95033070	15870	15830	15870	15830	74
694	20241010	100100	93861240	15830	15830	15830	15830	30
695	20241010	100000	93386340	15830	15800	15830	15790	4
696	20241010	095900	93323120	15830	15830	15830	15830	2
697	20241010	095800	93291460	15830	15800	15830	15800	2
698	20241010	095700	93259830	15790	15790	15790	15790	0
699	20241010	095600	93259830	15790	15790	15790	15790	0
700	20241010	095500	93259830	15790	15810	15810	15790	20
701	20241010	095400	92943850	15800	15790	15800	15790	155
702	20241010	095300	90494980	15800	15790	15800	15720	131
703	20241010	095200	88427150	15800	15840	15840	15800	137
704	20241010	095100	86262470	15840	15840	15840	15840	10
705	20241010	095000	86104070	15840	15840	15840	15840	4
706	20241010	094900	86040710	15880	15880	15880	15880	2
707	20241010	094800	86008950	15880	15880	15880	15880	0
708	20241010	094700	86008950	15880	15880	15880	15880	83
709	20241010	094600	84690910	15880	15860	15880	15860	303
710	20241010	094500	79881180	15870	15820	15870	15800	264
711	20241010	094400	75703110	15870	15870	15870	15870	1
712	20241010	094300	75687240	15870	15880	15880	15870	3
713	20241010	094200	75639620	15890	15890	15890	15890	1
714	20241010	094100	75623730	15810	15890	15900	15810	78
715	20241010	094000	74388770	15900	15900	15900	15810	110
716	20241010	093900	72648770	15900	15900	15900	15900	423
717	20241010	093800	65923070	15900	15900	15900	15890	36
718	20241010	093700	65350820	15890	15860	15890	15860	362
719	20241010	093600	59601180	15870	15820	15870	15820	180
720	20241010	093500	56747290	15790	15790	15790	15790	0
721	20241010	093400	56747290	15790	15790	15790	15790	30
722	20241010	093300	56273590	15790	15770	15830	15760	299
723	20241010	093200	51549420	15760	15760	15760	15760	133
724	20241010	093100	49453340	15760	15810	15810	15760	2
725	20241010	093000	49421770	15760	15760	15830	15760	62
726	20241010	092900	48443460	15830	15830	15830	15830	0
727	20241010	092800	48443460	15830	15760	15830	15760	21
728	20241010	092700	48112430	15760	15790	15790	15760	133
729	20241010	092600	46015940	15860	15860	15860	15860	0
730	20241010	092500	46015940	15860	15860	15860	15860	19
731	20241010	092400	45714600	15860	15860	15870	15860	150
732	20241010	092300	43335500	15860	15850	15860	15850	69
733	20241010	092200	42241810	15850	15760	15870	15760	482
734	20241010	092100	34630780	15760	15760	15760	15760	44
735	20241010	092000	33937340	15760	15760	15760	15760	1
736	20241010	091900	33921580	15670	15760	15760	15670	6
737	20241010	091800	33827470	15760	15760	15770	15760	480
738	20241010	091700	26259360	15760	15720	15760	15720	141
739	20241010	091600	24038400	15720	15650	15720	15650	137
740	20241010	091500	21891140	15650	15640	15650	15640	10
741	20241010	091400	21734730	15650	15640	15650	15640	71
742	20241010	091300	20624080	15640	15620	15640	15620	159
743	20241010	091200	18137530	15640	15640	15640	15640	0
744	20241010	091100	18137530	15640	15640	15640	15640	0
745	20241010	091000	18137530	15640	15640	15640	15640	0
746	20241010	090900	18137530	15640	15630	15640	15630	8
747	20241010	090800	18012420	15630	15630	15630	15630	1
748	20241010	090700	17996790	15620	15530	15620	15510	155
749	20241010	090600	15581070	15650	15650	15650	15650	0
750	20241010	090500	15581070	15650	15540	15650	15540	298
751	20241010	090400	10942360	15480	15590	15600	15480	170
752	20241010	090300	8294360	15590	15590	15590	15590	52
753	20241010	090200	7483680	15590	15500	15590	15500	129
754	20241010	090100	5481570	15420	15460	15460	15420	250
755	20241010	090000	1618050	15410	15410	15410	15410	105