KissMeData/020000/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190600	264386170	16470	16470	16470	16470	557
3	20241002	190500	264386170	16470	16470	16470	16470	0
4	20241002	190400	264386170	16470	16470	16470	16470	0
5	20241002	190300	264386170	16470	16470	16470	16470	0
6	20241002	190200	264386170	16470	16470	16470	16470	0
7	20241002	190100	264386170	16470	16470	16470	16470	0
8	20241002	190000	264386170	16470	16470	16470	16470	0
9	20241002	185900	264386170	16470	16470	16470	16470	0
10	20241002	185800	264386170	16470	16470	16470	16470	0
11	20241002	185700	264386170	16470	16470	16470	16470	0
12	20241002	185600	264386170	16470	16470	16470	16470	0
13	20241002	185500	264386170	16470	16470	16470	16470	0
14	20241002	185400	264386170	16470	16470	16470	16470	0
15	20241002	185300	264386170	16470	16470	16470	16470	0
16	20241002	185200	264386170	16470	16470	16470	16470	0
17	20241002	185100	264386170	16470	16470	16470	16470	0
18	20241002	185000	264386170	16470	16470	16470	16470	0
19	20241002	184900	264386170	16470	16470	16470	16470	0
20	20241002	184800	264386170	16470	16470	16470	16470	0
21	20241002	184700	264386170	16470	16470	16470	16470	0
22	20241002	184600	264386170	16470	16470	16470	16470	0
23	20241002	184500	264386170	16470	16470	16470	16470	0
24	20241002	184400	264386170	16470	16470	16470	16470	0
25	20241002	184300	264386170	16470	16470	16470	16470	0
26	20241002	184200	264386170	16470	16470	16470	16470	0
27	20241002	184100	264386170	16470	16470	16470	16470	0
28	20241002	184000	264386170	16470	16470	16470	16470	0
29	20241002	183900	264386170	16470	16470	16470	16470	0
30	20241002	183800	264386170	16470	16470	16470	16470	0
31	20241002	183700	264386170	16470	16470	16470	16470	0
32	20241002	183600	264386170	16470	16470	16470	16470	557
33	20241002	183500	264386170	16470	16470	16470	16470	0
34	20241002	183400	264386170	16470	16470	16470	16470	0
35	20241002	183300	264386170	16470	16470	16470	16470	0
36	20241002	183200	264386170	16470	16470	16470	16470	0
37	20241002	183100	264386170	16470	16470	16470	16470	0
38	20241002	183000	264386170	16470	16470	16470	16470	0
39	20241002	182900	264386170	16470	16470	16470	16470	0
40	20241002	182800	264386170	16470	16470	16470	16470	0
41	20241002	182700	264386170	16470	16470	16470	16470	0
42	20241002	182600	264386170	16470	16470	16470	16470	0
43	20241002	182500	264386170	16470	16470	16470	16470	0
44	20241002	182400	264386170	16470	16470	16470	16470	0
45	20241002	182300	264386170	16470	16470	16470	16470	0
46	20241002	182200	264386170	16470	16470	16470	16470	0
47	20241002	182100	264386170	16470	16470	16470	16470	0
48	20241002	182000	264386170	16470	16470	16470	16470	0
49	20241002	181900	264386170	16470	16470	16470	16470	0
50	20241002	181800	264386170	16470	16470	16470	16470	0
51	20241002	181700	264386170	16470	16470	16470	16470	0
52	20241002	181600	264386170	16470	16470	16470	16470	0
53	20241002	181500	264386170	16470	16470	16470	16470	0
54	20241002	181400	264386170	16470	16470	16470	16470	0
55	20241002	181300	264386170	16470	16470	16470	16470	0
56	20241002	181200	264386170	16470	16470	16470	16470	0
57	20241002	181100	264386170	16470	16470	16470	16470	0
58	20241002	181000	264386170	16470	16470	16470	16470	0
59	20241002	180900	264386170	16470	16470	16470	16470	0
60	20241002	180800	264386170	16470	16470	16470	16470	0
61	20241002	180700	264386170	16470	16470	16470	16470	0
62	20241002	180600	264386170	16470	16470	16470	16470	557
63	20241002	180500	264386170	16470	16470	16470	16470	0
64	20241002	180400	264386170	16470	16470	16470	16470	0
65	20241002	180300	264386170	16470	16470	16470	16470	0
66	20241002	180200	264386170	16470	16470	16470	16470	0
67	20241002	180100	264386170	16470	16470	16470	16470	0
68	20241002	180000	264386170	16470	16470	16470	16470	0
69	20241002	175900	264386170	16470	16470	16470	16470	0
70	20241002	175800	264386170	16470	16470	16470	16470	0
71	20241002	175700	264386170	16470	16470	16470	16470	0
72	20241002	175600	264386170	16470	16470	16470	16470	0
73	20241002	175500	264386170	16470	16470	16470	16470	0
74	20241002	175400	264386170	16470	16470	16470	16470	0
75	20241002	175300	264386170	16470	16470	16470	16470	0
76	20241002	175200	264386170	16470	16470	16470	16470	0
77	20241002	175100	264386170	16470	16470	16470	16470	0
78	20241002	175000	264386170	16470	16470	16470	16470	0
79	20241002	174900	264386170	16470	16470	16470	16470	0
80	20241002	174800	264386170	16470	16470	16470	16470	0
81	20241002	174700	264386170	16470	16470	16470	16470	0
82	20241002	174600	264386170	16470	16470	16470	16470	0
83	20241002	174500	264386170	16470	16470	16470	16470	0
84	20241002	174400	264386170	16470	16470	16470	16470	0
85	20241002	174300	264386170	16470	16470	16470	16470	0
86	20241002	174200	264386170	16470	16470	16470	16470	0
87	20241002	174100	264386170	16470	16470	16470	16470	0
88	20241002	174000	264386170	16470	16470	16470	16470	0
89	20241002	173900	264386170	16470	16470	16470	16470	0
90	20241002	173800	264386170	16470	16470	16470	16470	0
91	20241002	173700	264386170	16470	16470	16470	16470	0
92	20241002	173600	264386170	16470	16470	16470	16470	557
93	20241002	173500	264386170	16470	16470	16470	16470	0
94	20241002	173400	264386170	16470	16470	16470	16470	0
95	20241002	173300	264386170	16470	16470	16470	16470	0
96	20241002	173200	264386170	16470	16470	16470	16470	0
97	20241002	173100	264386170	16470	16470	16470	16470	0
98	20241002	173000	264386170	16470	16470	16470	16470	0
99	20241002	172900	264386170	16470	16470	16470	16470	0
100	20241002	172800	264386170	16470	16470	16470	16470	0
101	20241002	172700	264386170	16470	16470	16470	16470	0
102	20241002	172600	264386170	16470	16470	16470	16470	0
103	20241002	172500	264386170	16470	16470	16470	16470	0
104	20241002	172400	264386170	16470	16470	16470	16470	0
105	20241002	172300	264386170	16470	16470	16470	16470	0
106	20241002	172200	264386170	16470	16470	16470	16470	0
107	20241002	172100	264386170	16470	16470	16470	16470	0
108	20241002	172000	264386170	16470	16470	16470	16470	0
109	20241002	171900	264386170	16470	16470	16470	16470	0
110	20241002	171800	264386170	16470	16470	16470	16470	0
111	20241002	171700	264386170	16470	16470	16470	16470	0
112	20241002	171600	264386170	16470	16470	16470	16470	0
113	20241002	171500	264386170	16470	16470	16470	16470	0
114	20241002	171400	264386170	16470	16470	16470	16470	0
115	20241002	171300	264386170	16470	16470	16470	16470	0
116	20241002	171200	264386170	16470	16470	16470	16470	0
117	20241002	171100	264386170	16470	16470	16470	16470	0
118	20241002	171000	264386170	16470	16470	16470	16470	0
119	20241002	170900	264386170	16470	16470	16470	16470	0
120	20241002	170800	264386170	16470	16470	16470	16470	0
121	20241002	170700	264386170	16470	16470	16470	16470	0
122	20241002	170600	264386170	16470	16470	16470	16470	557
123	20241002	170500	264386170	16470	16470	16470	16470	0
124	20241002	170400	264386170	16470	16470	16470	16470	0
125	20241002	170300	264386170	16470	16470	16470	16470	0
126	20241002	170200	264386170	16470	16470	16470	16470	0
127	20241002	170100	264386170	16470	16470	16470	16470	0
128	20241002	170000	264386170	16470	16470	16470	16470	0
129	20241002	165900	264386170	16470	16470	16470	16470	0
130	20241002	165800	264386170	16470	16470	16470	16470	0
131	20241002	165700	264386170	16470	16470	16470	16470	0
132	20241002	165600	264386170	16470	16470	16470	16470	0
133	20241002	165500	264386170	16470	16470	16470	16470	0
134	20241002	165400	264386170	16470	16470	16470	16470	0
135	20241002	165300	264386170	16470	16470	16470	16470	0
136	20241002	165200	264386170	16470	16470	16470	16470	0
137	20241002	165100	264386170	16470	16470	16470	16470	0
138	20241002	165000	264386170	16470	16470	16470	16470	0
139	20241002	164900	264386170	16470	16470	16470	16470	0
140	20241002	164800	264386170	16470	16470	16470	16470	0
141	20241002	164700	264386170	16470	16470	16470	16470	0
142	20241002	164600	264386170	16470	16470	16470	16470	0
143	20241002	164500	264386170	16470	16470	16470	16470	0
144	20241002	164400	264386170	16470	16470	16470	16470	0
145	20241002	164300	264386170	16470	16470	16470	16470	0
146	20241002	164200	264386170	16470	16470	16470	16470	0
147	20241002	164100	264386170	16470	16470	16470	16470	0
148	20241002	164000	264386170	16470	16470	16470	16470	0
149	20241002	163900	264386170	16470	16470	16470	16470	0
150	20241002	163800	264386170	16470	16470	16470	16470	0
151	20241002	163700	264386170	16470	16470	16470	16470	0
152	20241002	163600	264386170	16470	16470	16470	16470	557
153	20241002	163500	264386170	16470	16470	16470	16470	0
154	20241002	163400	264386170	16470	16470	16470	16470	0
155	20241002	163300	264386170	16470	16470	16470	16470	0
156	20241002	163200	264386170	16470	16470	16470	16470	0
157	20241002	163100	264386170	16470	16470	16470	16470	0
158	20241002	163000	264386170	16470	16470	16470	16470	0
159	20241002	162900	264386170	16470	16470	16470	16470	0
160	20241002	162800	264386170	16470	16470	16470	16470	0
161	20241002	162700	264386170	16470	16470	16470	16470	0
162	20241002	162600	264386170	16470	16470	16470	16470	0
163	20241002	162500	264386170	16470	16470	16470	16470	0
164	20241002	162400	264386170	16470	16470	16470	16470	0
165	20241002	162300	264386170	16470	16470	16470	16470	0
166	20241002	162200	264386170	16470	16470	16470	16470	0
167	20241002	162100	264386170	16470	16470	16470	16470	0
168	20241002	162000	264386170	16470	16470	16470	16470	0
169	20241002	161900	264386170	16470	16470	16470	16470	0
170	20241002	161800	264386170	16470	16470	16470	16470	0
171	20241002	161700	264386170	16470	16470	16470	16470	0
172	20241002	161600	264386170	16470	16470	16470	16470	0
173	20241002	161500	264386170	16470	16470	16470	16470	0
174	20241002	161400	264386170	16470	16470	16470	16470	0
175	20241002	161300	264386170	16470	16470	16470	16470	0
176	20241002	161200	264386170	16470	16470	16470	16470	0
177	20241002	161100	264386170	16470	16470	16470	16470	0
178	20241002	161000	264386170	16470	16470	16470	16470	0
179	20241002	160900	264386170	16470	16470	16470	16470	0
180	20241002	160800	264386170	16470	16470	16470	16470	0
181	20241002	160700	264386170	16470	16470	16470	16470	0
182	20241002	160600	264386170	16470	16470	16470	16470	557
183	20241002	160500	264386170	16470	16470	16470	16470	0
184	20241002	160400	264386170	16470	16470	16470	16470	0
185	20241002	160300	264386170	16470	16470	16470	16470	0
186	20241002	160200	264386170	16470	16470	16470	16470	0
187	20241002	160100	264386170	16470	16470	16470	16470	0
188	20241002	160000	264386170	16470	16470	16470	16470	0
189	20241002	155900	264386170	16470	16470	16470	16470	0
190	20241002	155800	264386170	16470	16470	16470	16470	0
191	20241002	155700	264386170	16470	16470	16470	16470	0
192	20241002	155600	264386170	16470	16470	16470	16470	0
193	20241002	155500	264386170	16470	16470	16470	16470	0
194	20241002	155400	264386170	16470	16470	16470	16470	0
195	20241002	155300	264386170	16470	16470	16470	16470	0
196	20241002	155200	264386170	16470	16470	16470	16470	0
197	20241002	155100	264386170	16470	16470	16470	16470	0
198	20241002	155000	264386170	16470	16470	16470	16470	0
199	20241002	154900	264386170	16470	16470	16470	16470	0
200	20241002	154800	264386170	16470	16470	16470	16470	0
201	20241002	154700	264386170	16470	16470	16470	16470	0
202	20241002	154600	264386170	16470	16470	16470	16470	0
203	20241002	154500	264386170	16470	16470	16470	16470	0
204	20241002	154400	264386170	16470	16470	16470	16470	0
205	20241002	154300	264386170	16470	16470	16470	16470	0
206	20241002	154200	264386170	16470	16470	16470	16470	0
207	20241002	154100	264386170	16470	16470	16470	16470	0
208	20241002	154000	264386170	16470	16470	16470	16470	0
209	20241002	153900	264386170	16470	16470	16470	16470	0
210	20241002	153800	264386170	16470	16470	16470	16470	0
211	20241002	153700	264386170	16470	16470	16470	16470	0
212	20241002	153600	264386170	16470	16470	16470	16470	557
213	20241002	153500	264386170	16470	16470	16470	16470	0
214	20241002	153400	264386170	16470	16470	16470	16470	0
215	20241002	153300	264386170	16470	16470	16470	16470	0
216	20241002	153200	264386170	16470	16470	16470	16470	0
217	20241002	153100	264386170	16470	16470	16470	16470	0
218	20241002	153000	264386170	16470	16470	16470	16470	557
219	20241002	152900	255212380	16470	16470	16470	16470	0
220	20241002	152800	255212380	16470	16470	16470	16470	0
221	20241002	152700	255212380	16470	16470	16470	16470	0
222	20241002	152600	255212380	16470	16470	16470	16470	0
223	20241002	152500	255212380	16470	16470	16470	16470	0
224	20241002	152400	255212380	16470	16470	16470	16470	0
225	20241002	152300	255212380	16470	16470	16470	16470	0
226	20241002	152200	255212380	16470	16470	16470	16470	0
227	20241002	152100	255212380	16470	16470	16470	16470	0
228	20241002	152000	255212380	16470	16470	16470	16470	0
229	20241002	151900	255212380	16470	16370	16470	16360	51
230	20241002	151800	254373670	16460	16370	16460	16370	170
231	20241002	151700	251586820	16360	16360	16360	16360	16
232	20241002	151600	251325060	16350	16360	16360	16350	30
233	20241002	151500	250834520	16360	16360	16360	16360	6
234	20241002	151400	250736360	16360	16360	16360	16360	14
235	20241002	151300	250507320	16350	16350	16350	16350	0
236	20241002	151200	250507320	16350	16350	16350	16350	7
237	20241002	151100	250392870	16360	16360	16360	16360	6
238	20241002	151000	250294710	16370	16370	16370	16370	0
239	20241002	150900	250294710	16370	16370	16370	16370	0
240	20241002	150800	250294710	16370	16370	16370	16370	0
241	20241002	150700	250294710	16370	16370	16370	16370	3
242	20241002	150600	250245600	16350	16350	16350	16350	454
243	20241002	150500	242822700	16360	16370	16370	16360	57
244	20241002	150400	241890160	16380	16380	16380	16380	4
245	20241002	150300	241824640	16380	16380	16380	16380	6
246	20241002	150200	241726360	16370	16370	16370	16370	0
247	20241002	150100	241726360	16370	16370	16370	16370	4
248	20241002	150000	241660880	16370	16370	16370	16370	0
249	20241002	145900	241660880	16370	16370	16370	16370	0
250	20241002	145800	241660880	16370	16370	16370	16370	1
251	20241002	145700	241644510	16370	16360	16370	16360	29
252	20241002	145600	241170010	16350	16360	16360	16350	179
253	20241002	145500	238243350	16460	16360	16460	16360	133
254	20241002	145400	236056910	16360	16360	16430	16360	312
255	20241002	145300	230947420	16350	16350	16350	16350	0
256	20241002	145200	230947420	16350	16360	16360	16350	16
257	20241002	145100	230685770	16360	16360	16360	16360	0
258	20241002	145000	230685770	16360	16360	16360	16360	50
259	20241002	144900	229867770	16360	16360	16360	16360	0
260	20241002	144800	229867770	16360	16360	16360	16360	0
261	20241002	144700	229867770	16360	16360	16360	16360	16
262	20241002	144600	229606010	16360	16360	16360	16360	2
263	20241002	144500	229573290	16360	16360	16360	16360	0
264	20241002	144400	229573290	16360	16360	16360	16360	3
265	20241002	144300	229524210	16360	16360	16360	16360	29
266	20241002	144200	229049770	16360	16360	16360	16360	4
267	20241002	144100	228984330	16360	16360	16360	16360	54
268	20241002	144000	228100890	16360	16360	16360	16360	11
269	20241002	143900	227920930	16360	16360	16360	16360	30
270	20241002	143800	227430130	16360	16360	16360	16360	41
271	20241002	143700	226759370	16360	16360	16380	16360	35
272	20241002	143600	226186670	16360	16360	16380	16350	386
273	20241002	143500	219871870	16370	16380	16380	16370	554
274	20241002	143400	210798370	16380	16390	16390	16380	145
275	20241002	143300	208423230	16390	16400	16440	16390	119
276	20241002	143200	206471380	16400	16400	16400	16400	40
277	20241002	143100	205815380	16420	16430	16440	16420	37
278	20241002	143000	205207810	16440	16440	16440	16440	0
279	20241002	142900	205207810	16440	16440	16440	16440	4
280	20241002	142800	205142050	16450	16450	16450	16450	0
281	20241002	142700	205142050	16450	16430	16450	16430	31
282	20241002	142600	204632460	16430	16430	16430	16430	3
283	20241002	142500	204583170	16440	16430	16440	16430	3
284	20241002	142400	204533870	16440	16440	16440	16440	3
285	20241002	142300	204484550	16460	16430	16460	16430	12
286	20241002	142200	204287110	16430	16430	16430	16430	17
287	20241002	142100	204007800	16450	16410	16450	16410	131
288	20241002	142000	201856500	16410	16410	16410	16410	0
289	20241002	141900	201856500	16410	16410	16410	16410	0
290	20241002	141800	201856500	16410	16410	16410	16410	0
291	20241002	141700	201856500	16410	16410	16410	16410	0
292	20241002	141600	201856500	16410	16410	16410	16410	0
293	20241002	141500	201856500	16410	16410	16410	16410	1
294	20241002	141400	201840090	16420	16420	16420	16420	1
295	20241002	141300	201823670	16430	16420	16430	16420	14
296	20241002	141200	201593780	16430	16430	16430	16430	3
297	20241002	141100	201544490	16430	16430	16430	16430	0
298	20241002	141000	201544490	16430	16430	16430	16430	0
299	20241002	140900	201544490	16430	16430	16440	16430	6
300	20241002	140800	201445900	16430	16440	16450	16430	92
301	20241002	140700	199933870	16440	16440	16440	16440	0
302	20241002	140600	199933870	16440	16430	16440	16420	44
303	20241002	140500	199211290	16440	16430	16440	16430	66
304	20241002	140400	198126860	16430	16430	16430	16430	1
305	20241002	140300	198110430	16430	16430	16430	16430	0
306	20241002	140200	198110430	16430	16430	16430	16430	3
307	20241002	140100	198061140	16430	16430	16430	16430	302
308	20241002	140000	193099280	16420	16420	16420	16420	0
309	20241002	135900	193099280	16420	16420	16420	16420	1
310	20241002	135800	193082860	16420	16420	16420	16420	62
311	20241002	135700	192064820	16420	16420	16420	16420	2
312	20241002	135600	192031980	16410	16410	16410	16410	0
313	20241002	135500	192031980	16410	16410	16410	16410	0
314	20241002	135400	192031980	16410	16430	16430	16410	21
315	20241002	135300	191687350	16440	16440	16440	16440	0
316	20241002	135200	191687350	16440	16420	16440	16420	187
317	20241002	135100	188616060	16420	16420	16420	16420	0
318	20241002	135000	188616060	16420	16420	16420	16420	0
319	20241002	134900	188616060	16420	16420	16420	16420	15
320	20241002	134800	188369760	16420	16420	16420	16420	5
321	20241002	134700	188287660	16410	16410	16410	16410	0
322	20241002	134600	188287660	16410	16410	16410	16410	10
323	20241002	134500	188123560	16410	16420	16420	16410	8
324	20241002	134400	187992250	16420	16420	16420	16420	0
325	20241002	134300	187992250	16420	16420	16420	16420	0
326	20241002	134200	187992250	16420	16420	16420	16420	2
327	20241002	134100	187959410	16430	16420	16430	16400	113
328	20241002	134000	186105730	16430	16430	16430	16430	2
329	20241002	133900	186072870	16430	16430	16430	16430	4
330	20241002	133800	186007150	16430	16430	16430	16430	2
331	20241002	133700	185974290	16430	16430	16430	16430	0
332	20241002	133600	185974290	16430	16430	16430	16430	7
333	20241002	133500	185859280	16430	16430	16430	16430	3
334	20241002	133400	185809990	16430	16430	16430	16430	0
335	20241002	133300	185809990	16430	16430	16430	16430	10
336	20241002	133200	185645690	16430	16430	16430	16430	25
337	20241002	133100	185234940	16440	16440	16440	16440	24
338	20241002	133000	184840380	16450	16450	16450	16450	0
339	20241002	132900	184840380	16450	16450	16450	16450	20
340	20241002	132800	184511380	16450	16450	16450	16450	0
341	20241002	132700	184511380	16450	16450	16450	16450	0
342	20241002	132600	184511380	16450	16450	16450	16450	0
343	20241002	132500	184511380	16450	16470	16490	16450	40
344	20241002	132400	183852230	16470	16470	16470	16470	3
345	20241002	132300	183802820	16480	16470	16480	16470	70
346	20241002	132200	182649620	16480	16480	16480	16480	0
347	20241002	132100	182649620	16480	16480	16480	16480	6
348	20241002	132000	182550740	16490	16490	16490	16490	0
349	20241002	131900	182550740	16490	16490	16490	16490	0
350	20241002	131800	182550740	16490	16480	16490	16480	4
351	20241002	131700	182484810	16480	16480	16480	16480	4
352	20241002	131600	182418890	16480	16490	16490	16480	2
353	20241002	131500	182385920	16520	16500	16520	16500	68
354	20241002	131400	181263240	16510	16470	16510	16470	26
355	20241002	131300	180834600	16470	16470	16470	16470	0
356	20241002	131200	180834600	16470	16470	16470	16470	0
357	20241002	131100	180834600	16470	16470	16470	16470	346
358	20241002	131000	175135980	16470	16470	16470	16470	130
359	20241002	130900	172994880	16510	16510	16510	16510	0
360	20241002	130800	172994880	16510	16500	16510	16500	35
361	20241002	130700	172417370	16510	16510	16510	16510	1
362	20241002	130600	172400860	16500	16500	16500	16500	0
363	20241002	130500	172400860	16500	16500	16500	16500	0
364	20241002	130400	172400860	16500	16500	16500	16500	2
365	20241002	130300	172367860	16500	16500	16500	16500	52
366	20241002	130200	171509860	16510	16510	16510	16510	0
367	20241002	130100	171509860	16510	16510	16510	16510	1
368	20241002	130000	171493350	16510	16510	16510	16500	202
369	20241002	125900	168160230	16500	16500	16500	16500	156
370	20241002	125800	165586230	16500	16500	16500	16500	1
371	20241002	125700	165569730	16490	16490	16490	16490	2
372	20241002	125600	165536750	16490	16490	16490	16490	4
373	20241002	125500	165470790	16490	16490	16490	16490	0
374	20241002	125400	165470790	16490	16490	16490	16490	0
375	20241002	125300	165470790	16490	16480	16490	16480	14
376	20241002	125200	165240040	16490	16490	16490	16490	0
377	20241002	125100	165240040	16490	16490	16490	16490	0
378	20241002	125000	165240040	16490	16500	16500	16490	38
379	20241002	124900	164613390	16500	16500	16500	16500	0
380	20241002	124800	164613390	16500	16500	16500	16500	0
381	20241002	124700	164613390	16500	16500	16500	16500	6
382	20241002	124600	164514390	16500	16500	16500	16500	1
383	20241002	124500	164497890	16500	16500	16500	16480	9
384	20241002	124400	164349450	16500	16490	16500	16490	28
385	20241002	124300	163887720	16490	16490	16490	16490	2
386	20241002	124200	163854740	16490	16490	16490	16490	10
387	20241002	124100	163689840	16480	16480	16480	16480	0
388	20241002	124000	163689840	16480	16480	16480	16480	176
389	20241002	123900	160789360	16480	16480	16480	16480	0
390	20241002	123800	160789360	16480	16480	16480	16480	1
391	20241002	123700	160772880	16470	16470	16480	16470	130
392	20241002	123600	158631540	16460	16460	16460	16460	0
393	20241002	123500	158631540	16460	16460	16460	16460	0
394	20241002	123400	158631540	16460	16460	16460	16460	0
395	20241002	123300	158631540	16460	16460	16460	16460	11
396	20241002	123200	158450480	16460	16460	16460	16460	0
397	20241002	123100	158450480	16460	16460	16460	16460	0
398	20241002	123000	158450480	16460	16460	16460	16460	2
399	20241002	122900	158417560	16470	16470	16470	16470	3
400	20241002	122800	158368150	16470	16470	16470	16470	0
401	20241002	122700	158368150	16470	16470	16470	16470	2
402	20241002	122600	158335210	16470	16470	16470	16470	6
403	20241002	122500	158236390	16480	16480	16480	16480	0
404	20241002	122400	158236390	16480	16480	16480	16470	6
405	20241002	122300	158137550	16480	16480	16480	16480	8
406	20241002	122200	158005710	16480	16480	16480	16480	3
407	20241002	122100	157956270	16470	16470	16470	16470	0
408	20241002	122000	157956270	16470	16470	16470	16470	1
409	20241002	121900	157939800	16470	16460	16470	16460	40
410	20241002	121800	157281230	16460	16460	16460	16460	0
411	20241002	121700	157281230	16460	16460	16460	16460	59
412	20241002	121600	156310090	16460	16460	16460	16460	3
413	20241002	121500	156260710	16440	16440	16440	16440	0
414	20241002	121400	156260710	16440	16440	16440	16440	9
415	20241002	121300	156112750	16460	16460	16460	16460	0
416	20241002	121200	156112750	16460	16460	16460	16460	3
417	20241002	121100	156063370	16440	16440	16440	16440	0
418	20241002	121000	156063370	16440	16440	16440	16440	18
419	20241002	120900	155767450	16440	16440	16440	16440	7
420	20241002	120800	155652370	16430	16430	16430	16430	0
421	20241002	120700	155652370	16430	16430	16430	16430	130
422	20241002	120600	153516470	16430	16430	16430	16430	0
423	20241002	120500	153516470	16430	16430	16430	16430	0
424	20241002	120400	153516470	16430	16430	16430	16430	0
425	20241002	120300	153516470	16430	16430	16430	16430	89
426	20241002	120200	152054200	16410	16410	16410	16410	0
427	20241002	120100	152054200	16410	16410	16410	16410	0
428	20241002	120000	152054200	16410	16420	16420	16410	96
429	20241002	115900	150478820	16450	16460	16460	16430	1140
430	20241002	115800	131728600	16450	16450	16450	16450	20
431	20241002	115700	131399600	16450	16450	16450	16450	2
432	20241002	115600	131366700	16440	16440	16440	16440	0
433	20241002	115500	131366700	16440	16440	16440	16440	141
434	20241002	115400	129048660	16450	16450	16450	16450	0
435	20241002	115300	129048660	16450	16450	16450	16450	0
436	20241002	115200	129048660	16450	16450	16450	16450	8
437	20241002	115100	128917060	16440	16440	16440	16440	18
438	20241002	115000	128621140	16440	16440	16440	16440	0
439	20241002	114900	128621140	16440	16440	16440	16440	64
440	20241002	114800	127568980	16440	16440	16440	16440	2
441	20241002	114700	127536100	16430	16430	16430	16430	0
442	20241002	114600	127536100	16430	16430	16430	16430	3
443	20241002	114500	127486810	16440	16440	16440	16440	6
444	20241002	114400	127388170	16440	16440	16440	16440	0
445	20241002	114300	127388170	16440	16430	16440	16430	14
446	20241002	114200	127158140	16430	16420	16430	16420	24
447	20241002	114100	126764050	16420	16420	16420	16420	7
448	20241002	114000	126649110	16420	16420	16420	16420	7
449	20241002	113900	126534170	16420	16410	16420	16410	94
450	20241002	113800	124991540	16400	16400	16400	16400	0
451	20241002	113700	124991540	16400	16400	16400	16400	0
452	20241002	113600	124991540	16400	16400	16400	16400	31
453	20241002	113500	124483140	16400	16400	16400	16400	10
454	20241002	113400	124319140	16400	16400	16400	16400	0
455	20241002	113300	124319140	16400	16400	16400	16400	140
456	20241002	113200	122023140	16420	16420	16420	16420	0
457	20241002	113100	122023140	16420	16420	16420	16420	6
458	20241002	113000	121924620	16420	16420	16420	16420	0
459	20241002	112900	121924620	16420	16420	16420	16420	0
460	20241002	112800	121924620	16420	16420	16420	16420	2
461	20241002	112700	121891780	16420	16420	16420	16420	0
462	20241002	112600	121891780	16420	16420	16420	16420	0
463	20241002	112500	121891780	16420	16420	16420	16420	124
464	20241002	112400	119855700	16420	16420	16420	16420	0
465	20241002	112300	119855700	16420	16420	16420	16420	1
466	20241002	112200	119839280	16400	16400	16400	16400	0
467	20241002	112100	119839280	16400	16420	16420	16400	247
468	20241002	112000	115783740	16440	16440	16440	16440	0
469	20241002	111900	115783740	16440	16440	16440	16440	0
470	20241002	111800	115783740	16440	16430	16440	16430	30
471	20241002	111700	115290830	16430	16430	16430	16430	24
472	20241002	111600	114896510	16430	16430	16430	16430	1
473	20241002	111500	114880080	16430	16430	16430	16430	3
474	20241002	111400	114830790	16430	16430	16430	16430	4
475	20241002	111300	114765070	16430	16430	16430	16430	0
476	20241002	111200	114765070	16430	16430	16430	16430	0
477	20241002	111100	114765070	16430	16420	16430	16420	3
478	20241002	111000	114715790	16430	16390	16430	16390	123
479	20241002	110900	112699580	16380	16380	16380	16380	1
480	20241002	110800	112683200	16390	16390	16390	16390	0
481	20241002	110700	112683200	16390	16390	16390	16390	3
482	20241002	110600	112634030	16390	16390	16390	16390	0
483	20241002	110500	112634030	16390	16380	16390	16380	134
484	20241002	110400	110437870	16390	16390	16390	16390	284
485	20241002	110300	105783110	16380	16380	16380	16380	0
486	20241002	110200	105783110	16380	16380	16380	16380	0
487	20241002	110100	105783110	16380	16380	16380	16380	0
488	20241002	110000	105783110	16380	16380	16380	16380	0
489	20241002	105900	105783110	16380	16380	16380	16380	120
490	20241002	105800	103817510	16390	16390	16390	16390	1
491	20241002	105700	103801120	16390	16390	16390	16390	3
492	20241002	105600	103751950	16390	16390	16390	16390	0
493	20241002	105500	103751950	16390	16390	16390	16390	1
494	20241002	105400	103735560	16390	16390	16390	16390	2
495	20241002	105300	103702780	16400	16400	16400	16400	0
496	20241002	105200	103702780	16400	16390	16400	16390	22
497	20241002	105100	103342190	16390	16390	16390	16390	10
498	20241002	105000	103178290	16390	16390	16390	16390	0
499	20241002	104900	103178290	16390	16390	16390	16390	0
500	20241002	104800	103178290	16390	16390	16390	16390	0
501	20241002	104700	103178290	16390	16390	16390	16390	3
502	20241002	104600	103129120	16390	16390	16390	16390	0
503	20241002	104500	103129120	16390	16390	16390	16390	1
504	20241002	104400	103112730	16400	16400	16400	16400	12
505	20241002	104300	102915930	16400	16400	16400	16400	58
506	20241002	104200	101964730	16410	16410	16410	16410	11
507	20241002	104100	101784220	16420	16410	16420	16410	5
508	20241002	104000	101702150	16420	16410	16420	16410	13
509	20241002	103900	101488780	16410	16410	16410	16410	76
510	20241002	103800	100241620	16420	16420	16420	16420	1
511	20241002	103700	100225200	16420	16430	16430	16420	49
512	20241002	103600	99420590	16420	16420	16420	16420	0
513	20241002	103500	99420590	16420	16420	16420	16420	0
514	20241002	103400	99420590	16420	16420	16420	16420	0
515	20241002	103300	99420590	16420	16430	16430	16420	6
516	20241002	103200	99322020	16430	16430	16430	16430	3
517	20241002	103100	99272730	16410	16410	16410	16410	0
518	20241002	103000	99272730	16410	16410	16410	16410	260
519	20241002	102900	95006130	16420	16420	16420	16420	0
520	20241002	102800	95006130	16420	16410	16420	16410	2
521	20241002	102700	94973300	16420	16400	16420	16400	12
522	20241002	102600	94776480	16390	16390	16390	16390	29
523	20241002	102500	94301170	16370	16370	16370	16370	0
524	20241002	102400	94301170	16370	16370	16370	16370	0
525	20241002	102300	94301170	16370	16370	16370	16370	0
526	20241002	102200	94301170	16370	16370	16370	16370	0
527	20241002	102100	94301170	16370	16370	16370	16370	0
528	20241002	102000	94301170	16370	16400	16400	16370	170
529	20241002	101900	91517530	16400	16400	16400	16400	10
530	20241002	101800	91353530	16400	16400	16400	16400	0
531	20241002	101700	91353530	16400	16400	16400	16400	0
532	20241002	101600	91353530	16400	16400	16400	16400	5
533	20241002	101500	91271530	16390	16390	16390	16390	0
534	20241002	101400	91271530	16390	16390	16390	16390	0
535	20241002	101300	91271530	16390	16390	16390	16390	3
536	20241002	101200	91222360	16390	16390	16390	16390	190
537	20241002	101100	88108260	16390	16390	16390	16390	18
538	20241002	101000	87813240	16380	16370	16380	16370	238
539	20241002	100900	83916070	16370	16370	16370	16370	3
540	20241002	100800	83866960	16370	16370	16370	16370	10
541	20241002	100700	83703260	16370	16360	16370	16360	110
542	20241002	100600	81902650	16360	16380	16380	16360	21
543	20241002	100500	81559000	16380	16380	16380	16380	5
544	20241002	100400	81477100	16370	16370	16370	16370	61
545	20241002	100300	80478530	16370	16370	16370	16370	0
546	20241002	100200	80478530	16370	16370	16370	16370	130
547	20241002	100100	78350430	16380	16370	16380	16370	2
548	20241002	100000	78317680	16370	16370	16370	16370	4
549	20241002	095900	78252200	16370	16360	16370	16360	135
550	20241002	095800	76043520	16350	16350	16350	16350	0
551	20241002	095700	76043520	16350	16350	16350	16350	3
552	20241002	095600	75994470	16350	16350	16350	16350	0
553	20241002	095500	75994470	16350	16350	16350	16350	1
554	20241002	095400	75978120	16340	16350	16350	16340	125
555	20241002	095300	73935020	16360	16360	16360	16360	94
556	20241002	095200	72397180	16380	16380	16380	16370	51
557	20241002	095100	71562260	16380	16380	16380	16380	7
558	20241002	095000	71447600	16400	16390	16400	16390	2
559	20241002	094900	71414810	16400	16390	16400	16390	3
560	20241002	094800	71365620	16400	16380	16400	16380	6
561	20241002	094700	71267260	16400	16370	16400	16370	27
562	20241002	094600	70825190	16400	16400	16400	16400	0
563	20241002	094500	70825190	16400	16380	16400	16380	20
564	20241002	094400	70497390	16400	16390	16400	16390	2
565	20241002	094300	70464600	16400	16380	16400	16380	2
566	20241002	094200	70431820	16380	16360	16380	16360	3
567	20241002	094100	70382720	16360	16350	16360	16350	336
568	20241002	094000	64888330	16350	16350	16350	16350	11
569	20241002	093900	64708480	16360	16360	16380	16340	123
570	20241002	093800	62698120	16360	16360	16400	16360	210
571	20241002	093700	59260460	16350	16350	16350	16350	1
572	20241002	093600	59244110	16360	16350	16360	16350	36
573	20241002	093500	58655170	16370	16370	16370	16370	0
574	20241002	093400	58655170	16370	16350	16370	16350	2
575	20241002	093300	58622450	16350	16350	16350	16350	0
576	20241002	093200	58622450	16350	16340	16350	16340	2
577	20241002	093100	58589760	16350	16330	16350	16330	2
578	20241002	093000	58557080	16330	16330	16330	16330	58
579	20241002	092900	57609940	16320	16330	16330	16320	349
580	20241002	092800	51912130	16350	16350	16350	16340	140
581	20241002	092700	49623620	16360	16360	16360	16360	23
582	20241002	092600	49247340	16360	16370	16400	16360	515
583	20241002	092500	40811630	16380	16380	16380	16380	0
584	20241002	092400	40811630	16380	16360	16380	16360	2
585	20241002	092300	40778890	16370	16350	16370	16350	77
586	20241002	092200	39519320	16360	16360	16360	16360	0
587	20241002	092100	39519320	16360	16370	16370	16360	38
588	20241002	092000	38897480	16380	16400	16400	16380	48
589	20241002	091900	38110780	16400	16400	16410	16400	30
590	20241002	091800	37618770	16400	16400	16400	16400	2
591	20241002	091700	37585970	16430	16410	16430	16400	53
592	20241002	091600	36716020	16420	16420	16420	16420	19
593	20241002	091500	36404040	16420	16420	16420	16420	4
594	20241002	091400	36338360	16420	16420	16420	16420	9
595	20241002	091300	36190580	16420	16350	16430	16350	292
596	20241002	091200	31405750	16350	16350	16350	16350	0
597	20241002	091100	31405750	16350	16340	16350	16320	126
598	20241002	091000	29349260	16340	16330	16340	16330	579
599	20241002	090900	19894070	16330	16340	16340	16330	202
600	20241002	090800	16594130	16330	16330	16330	16330	156
601	20241002	090700	14046650	16320	16390	16390	16320	2
602	20241002	090600	14013940	16400	16430	16430	16330	44
603	20241002	090500	13294800	16430	16360	16430	16350	45
604	20241002	090400	12557830	16350	16390	16390	16350	362
605	20241002	090300	6638830	16400	16430	16430	16400	47
606	20241002	090200	5867760	16450	16470	16470	16440	58
607	20241002	090100	4913580	16560	16560	16560	16480	91
608	20241002	090000	3408620	16490	16560	16560	16490	156