KissMeData/143160/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202800	287804690	16040	16040	16040	16040	267
3	20241011	202700	287804690	16040	16040	16040	16040	0
4	20241011	202600	287804690	16040	16040	16040	16040	0
5	20241011	202500	287804690	16040	16040	16040	16040	0
6	20241011	202400	287804690	16040	16040	16040	16040	0
7	20241011	202300	287804690	16040	16040	16040	16040	0
8	20241011	202200	287804690	16040	16040	16040	16040	0
9	20241011	202100	287804690	16040	16040	16040	16040	0
10	20241011	202000	287804690	16040	16040	16040	16040	0
11	20241011	201900	287804690	16040	16040	16040	16040	0
12	20241011	201800	287804690	16040	16040	16040	16040	0
13	20241011	201700	287804690	16040	16040	16040	16040	0
14	20241011	201600	287804690	16040	16040	16040	16040	0
15	20241011	201500	287804690	16040	16040	16040	16040	0
16	20241011	201400	287804690	16040	16040	16040	16040	0
17	20241011	201300	287804690	16040	16040	16040	16040	0
18	20241011	201200	287804690	16040	16040	16040	16040	0
19	20241011	201100	287804690	16040	16040	16040	16040	0
20	20241011	201000	287804690	16040	16040	16040	16040	0
21	20241011	200900	287804690	16040	16040	16040	16040	0
22	20241011	200800	287804690	16040	16040	16040	16040	0
23	20241011	200700	287804690	16040	16040	16040	16040	0
24	20241011	200600	287804690	16040	16040	16040	16040	0
25	20241011	200500	287804690	16040	16040	16040	16040	0
26	20241011	200400	287804690	16040	16040	16040	16040	0
27	20241011	200300	287804690	16040	16040	16040	16040	0
28	20241011	200200	287804690	16040	16040	16040	16040	0
29	20241011	200100	287804690	16040	16040	16040	16040	0
30	20241011	200000	287804690	16040	16040	16040	16040	0
31	20241011	195900	287804690	16040	16040	16040	16040	0
32	20241011	195800	287804690	16040	16040	16040	16040	267
33	20241011	195700	287804690	16040	16040	16040	16040	0
34	20241011	195600	287804690	16040	16040	16040	16040	0
35	20241011	195500	287804690	16040	16040	16040	16040	0
36	20241011	195400	287804690	16040	16040	16040	16040	0
37	20241011	195300	287804690	16040	16040	16040	16040	0
38	20241011	195200	287804690	16040	16040	16040	16040	0
39	20241011	195100	287804690	16040	16040	16040	16040	0
40	20241011	195000	287804690	16040	16040	16040	16040	0
41	20241011	194900	287804690	16040	16040	16040	16040	0
42	20241011	194800	287804690	16040	16040	16040	16040	0
43	20241011	194700	287804690	16040	16040	16040	16040	0
44	20241011	194600	287804690	16040	16040	16040	16040	0
45	20241011	194500	287804690	16040	16040	16040	16040	0
46	20241011	194400	287804690	16040	16040	16040	16040	0
47	20241011	194300	287804690	16040	16040	16040	16040	0
48	20241011	194200	287804690	16040	16040	16040	16040	0
49	20241011	194100	287804690	16040	16040	16040	16040	0
50	20241011	194000	287804690	16040	16040	16040	16040	0
51	20241011	193900	287804690	16040	16040	16040	16040	0
52	20241011	193800	287804690	16040	16040	16040	16040	0
53	20241011	193700	287804690	16040	16040	16040	16040	0
54	20241011	193600	287804690	16040	16040	16040	16040	0
55	20241011	193500	287804690	16040	16040	16040	16040	0
56	20241011	193400	287804690	16040	16040	16040	16040	0
57	20241011	193300	287804690	16040	16040	16040	16040	0
58	20241011	193200	287804690	16040	16040	16040	16040	0
59	20241011	193100	287804690	16040	16040	16040	16040	0
60	20241011	193000	287804690	16040	16040	16040	16040	0
61	20241011	192900	287804690	16040	16040	16040	16040	0
62	20241011	192800	287804690	16040	16040	16040	16040	267
63	20241011	192700	287804690	16040	16040	16040	16040	0
64	20241011	192600	287804690	16040	16040	16040	16040	0
65	20241011	192500	287804690	16040	16040	16040	16040	0
66	20241011	192400	287804690	16040	16040	16040	16040	0
67	20241011	192300	287804690	16040	16040	16040	16040	0
68	20241011	192200	287804690	16040	16040	16040	16040	0
69	20241011	192100	287804690	16040	16040	16040	16040	0
70	20241011	192000	287804690	16040	16040	16040	16040	0
71	20241011	191900	287804690	16040	16040	16040	16040	0
72	20241011	191800	287804690	16040	16040	16040	16040	0
73	20241011	191700	287804690	16040	16040	16040	16040	0
74	20241011	191600	287804690	16040	16040	16040	16040	0
75	20241011	191500	287804690	16040	16040	16040	16040	0
76	20241011	191400	287804690	16040	16040	16040	16040	0
77	20241011	191300	287804690	16040	16040	16040	16040	0
78	20241011	191200	287804690	16040	16040	16040	16040	0
79	20241011	191100	287804690	16040	16040	16040	16040	0
80	20241011	191000	287804690	16040	16040	16040	16040	0
81	20241011	190900	287804690	16040	16040	16040	16040	0
82	20241011	190800	287804690	16040	16040	16040	16040	0
83	20241011	190700	287804690	16040	16040	16040	16040	0
84	20241011	190600	287804690	16040	16040	16040	16040	0
85	20241011	190500	287804690	16040	16040	16040	16040	0
86	20241011	190400	287804690	16040	16040	16040	16040	0
87	20241011	190300	287804690	16040	16040	16040	16040	0
88	20241011	190200	287804690	16040	16040	16040	16040	0
89	20241011	190100	287804690	16040	16040	16040	16040	0
90	20241011	190000	287804690	16040	16040	16040	16040	0
91	20241011	185900	287804690	16040	16040	16040	16040	0
92	20241011	185800	287804690	16040	16040	16040	16040	267
93	20241011	185700	287804690	16040	16040	16040	16040	0
94	20241011	185600	287804690	16040	16040	16040	16040	0
95	20241011	185500	287804690	16040	16040	16040	16040	0
96	20241011	185400	287804690	16040	16040	16040	16040	0
97	20241011	185300	287804690	16040	16040	16040	16040	0
98	20241011	185200	287804690	16040	16040	16040	16040	0
99	20241011	185100	287804690	16040	16040	16040	16040	0
100	20241011	185000	287804690	16040	16040	16040	16040	0
101	20241011	184900	287804690	16040	16040	16040	16040	0
102	20241011	184800	287804690	16040	16040	16040	16040	0
103	20241011	184700	287804690	16040	16040	16040	16040	0
104	20241011	184600	287804690	16040	16040	16040	16040	0
105	20241011	184500	287804690	16040	16040	16040	16040	0
106	20241011	184400	287804690	16040	16040	16040	16040	0
107	20241011	184300	287804690	16040	16040	16040	16040	0
108	20241011	184200	287804690	16040	16040	16040	16040	0
109	20241011	184100	287804690	16040	16040	16040	16040	0
110	20241011	184000	287804690	16040	16040	16040	16040	0
111	20241011	183900	287804690	16040	16040	16040	16040	0
112	20241011	183800	287804690	16040	16040	16040	16040	0
113	20241011	183700	287804690	16040	16040	16040	16040	0
114	20241011	183600	287804690	16040	16040	16040	16040	0
115	20241011	183500	287804690	16040	16040	16040	16040	0
116	20241011	183400	287804690	16040	16040	16040	16040	0
117	20241011	183300	287804690	16040	16040	16040	16040	0
118	20241011	183200	287804690	16040	16040	16040	16040	0
119	20241011	183100	287804690	16040	16040	16040	16040	0
120	20241011	183000	287804690	16040	16040	16040	16040	0
121	20241011	182900	287804690	16040	16040	16040	16040	0
122	20241011	182800	287804690	16040	16040	16040	16040	267
123	20241011	182700	287804690	16040	16040	16040	16040	0
124	20241011	182600	287804690	16040	16040	16040	16040	0
125	20241011	182500	287804690	16040	16040	16040	16040	0
126	20241011	182400	287804690	16040	16040	16040	16040	0
127	20241011	182300	287804690	16040	16040	16040	16040	0
128	20241011	182200	287804690	16040	16040	16040	16040	0
129	20241011	182100	287804690	16040	16040	16040	16040	0
130	20241011	182000	287804690	16040	16040	16040	16040	0
131	20241011	181900	287804690	16040	16040	16040	16040	0
132	20241011	181800	287804690	16040	16040	16040	16040	0
133	20241011	181700	287804690	16040	16040	16040	16040	0
134	20241011	181600	287804690	16040	16040	16040	16040	0
135	20241011	181500	287804690	16040	16040	16040	16040	0
136	20241011	181400	287804690	16040	16040	16040	16040	0
137	20241011	181300	287804690	16040	16040	16040	16040	0
138	20241011	181200	287804690	16040	16040	16040	16040	0
139	20241011	181100	287804690	16040	16040	16040	16040	0
140	20241011	181000	287804690	16040	16040	16040	16040	0
141	20241011	180900	287804690	16040	16040	16040	16040	0
142	20241011	180800	287804690	16040	16040	16040	16040	0
143	20241011	180700	287804690	16040	16040	16040	16040	0
144	20241011	180600	287804690	16040	16040	16040	16040	0
145	20241011	180500	287804690	16040	16040	16040	16040	0
146	20241011	180400	287804690	16040	16040	16040	16040	0
147	20241011	180300	287804690	16040	16040	16040	16040	0
148	20241011	180200	287804690	16040	16040	16040	16040	0
149	20241011	180100	287804690	16040	16040	16040	16040	0
150	20241011	180000	287804690	16040	16040	16040	16040	0
151	20241011	175900	287804690	16040	16040	16040	16040	0
152	20241011	175800	287804690	16040	16040	16040	16040	267
153	20241011	175700	287804690	16040	16040	16040	16040	0
154	20241011	175600	287804690	16040	16040	16040	16040	0
155	20241011	175500	287804690	16040	16040	16040	16040	0
156	20241011	175400	287804690	16040	16040	16040	16040	0
157	20241011	175300	287804690	16040	16040	16040	16040	0
158	20241011	175200	287804690	16040	16040	16040	16040	0
159	20241011	175100	287804690	16040	16040	16040	16040	0
160	20241011	175000	287804690	16040	16040	16040	16040	0
161	20241011	174900	287804690	16040	16040	16040	16040	0
162	20241011	174800	287804690	16040	16040	16040	16040	0
163	20241011	174700	287804690	16040	16040	16040	16040	0
164	20241011	174600	287804690	16040	16040	16040	16040	0
165	20241011	174500	287804690	16040	16040	16040	16040	0
166	20241011	174400	287804690	16040	16040	16040	16040	0
167	20241011	174300	287804690	16040	16040	16040	16040	0
168	20241011	174200	287804690	16040	16040	16040	16040	0
169	20241011	174100	287804690	16040	16040	16040	16040	0
170	20241011	174000	287804690	16040	16040	16040	16040	0
171	20241011	173900	287804690	16040	16040	16040	16040	0
172	20241011	173800	287804690	16040	16040	16040	16040	0
173	20241011	173700	287804690	16040	16040	16040	16040	0
174	20241011	173600	287804690	16040	16040	16040	16040	0
175	20241011	173500	287804690	16040	16040	16040	16040	0
176	20241011	173400	287804690	16040	16040	16040	16040	0
177	20241011	173300	287804690	16040	16040	16040	16040	0
178	20241011	173200	287804690	16040	16040	16040	16040	0
179	20241011	173100	287804690	16040	16040	16040	16040	0
180	20241011	173000	287804690	16040	16040	16040	16040	0
181	20241011	172900	287804690	16040	16040	16040	16040	0
182	20241011	172800	287804690	16040	16040	16040	16040	267
183	20241011	172700	287804690	16040	16040	16040	16040	0
184	20241011	172600	287804690	16040	16040	16040	16040	0
185	20241011	172500	287804690	16040	16040	16040	16040	0
186	20241011	172400	287804690	16040	16040	16040	16040	0
187	20241011	172300	287804690	16040	16040	16040	16040	0
188	20241011	172200	287804690	16040	16040	16040	16040	0
189	20241011	172100	287804690	16040	16040	16040	16040	0
190	20241011	172000	287804690	16040	16040	16040	16040	0
191	20241011	171900	287804690	16040	16040	16040	16040	0
192	20241011	171800	287804690	16040	16040	16040	16040	0
193	20241011	171700	287804690	16040	16040	16040	16040	0
194	20241011	171600	287804690	16040	16040	16040	16040	0
195	20241011	171500	287804690	16040	16040	16040	16040	0
196	20241011	171400	287804690	16040	16040	16040	16040	0
197	20241011	171300	287804690	16040	16040	16040	16040	0
198	20241011	171200	287804690	16040	16040	16040	16040	0
199	20241011	171100	287804690	16040	16040	16040	16040	0
200	20241011	171000	287804690	16040	16040	16040	16040	0
201	20241011	170900	287804690	16040	16040	16040	16040	0
202	20241011	170800	287804690	16040	16040	16040	16040	0
203	20241011	170700	287804690	16040	16040	16040	16040	0
204	20241011	170600	287804690	16040	16040	16040	16040	0
205	20241011	170500	287804690	16040	16040	16040	16040	0
206	20241011	170400	287804690	16040	16040	16040	16040	0
207	20241011	170300	287804690	16040	16040	16040	16040	0
208	20241011	170200	287804690	16040	16040	16040	16040	0
209	20241011	170100	287804690	16040	16040	16040	16040	0
210	20241011	170000	287804690	16040	16040	16040	16040	0
211	20241011	165900	287804690	16040	16040	16040	16040	0
212	20241011	165800	287804690	16040	16040	16040	16040	267
213	20241011	165700	287804690	16040	16040	16040	16040	0
214	20241011	165600	287804690	16040	16040	16040	16040	0
215	20241011	165500	287804690	16040	16040	16040	16040	0
216	20241011	165400	287804690	16040	16040	16040	16040	0
217	20241011	165300	287804690	16040	16040	16040	16040	0
218	20241011	165200	287804690	16040	16040	16040	16040	0
219	20241011	165100	287804690	16040	16040	16040	16040	0
220	20241011	165000	287804690	16040	16040	16040	16040	0
221	20241011	164900	287804690	16040	16040	16040	16040	0
222	20241011	164800	287804690	16040	16040	16040	16040	0
223	20241011	164700	287804690	16040	16040	16040	16040	0
224	20241011	164600	287804690	16040	16040	16040	16040	0
225	20241011	164500	287804690	16040	16040	16040	16040	0
226	20241011	164400	287804690	16040	16040	16040	16040	0
227	20241011	164300	287804690	16040	16040	16040	16040	0
228	20241011	164200	287804690	16040	16040	16040	16040	0
229	20241011	164100	287804690	16040	16040	16040	16040	0
230	20241011	164000	287804690	16040	16040	16040	16040	0
231	20241011	163900	287804690	16040	16040	16040	16040	0
232	20241011	163800	287804690	16040	16040	16040	16040	0
233	20241011	163700	287804690	16040	16040	16040	16040	0
234	20241011	163600	287804690	16040	16040	16040	16040	0
235	20241011	163500	287804690	16040	16040	16040	16040	0
236	20241011	163400	287804690	16040	16040	16040	16040	0
237	20241011	163300	287804690	16040	16040	16040	16040	0
238	20241011	163200	287804690	16040	16040	16040	16040	0
239	20241011	163100	287804690	16040	16040	16040	16040	0
240	20241011	163000	287804690	16040	16040	16040	16040	0
241	20241011	162900	287804690	16040	16040	16040	16040	0
242	20241011	162800	287804690	16040	16040	16040	16040	267
243	20241011	162700	287804690	16040	16040	16040	16040	0
244	20241011	162600	287804690	16040	16040	16040	16040	0
245	20241011	162500	287804690	16040	16040	16040	16040	0
246	20241011	162400	287804690	16040	16040	16040	16040	0
247	20241011	162300	287804690	16040	16040	16040	16040	0
248	20241011	162200	287804690	16040	16040	16040	16040	0
249	20241011	162100	287804690	16040	16040	16040	16040	0
250	20241011	162000	287804690	16040	16040	16040	16040	0
251	20241011	161900	287804690	16040	16040	16040	16040	0
252	20241011	161800	287804690	16040	16040	16040	16040	0
253	20241011	161700	287804690	16040	16040	16040	16040	0
254	20241011	161600	287804690	16040	16040	16040	16040	0
255	20241011	161500	287804690	16040	16040	16040	16040	0
256	20241011	161400	287804690	16040	16040	16040	16040	0
257	20241011	161300	287804690	16040	16040	16040	16040	0
258	20241011	161200	287804690	16040	16040	16040	16040	0
259	20241011	161100	287804690	16040	16040	16040	16040	0
260	20241011	161000	287804690	16040	16040	16040	16040	0
261	20241011	160900	287804690	16040	16040	16040	16040	0
262	20241011	160800	287804690	16040	16040	16040	16040	0
263	20241011	160700	287804690	16040	16040	16040	16040	0
264	20241011	160600	287804690	16040	16040	16040	16040	0
265	20241011	160500	287804690	16040	16040	16040	16040	0
266	20241011	160400	287804690	16040	16040	16040	16040	0
267	20241011	160300	287804690	16040	16040	16040	16040	0
268	20241011	160200	287804690	16040	16040	16040	16040	0
269	20241011	160100	287804690	16040	16040	16040	16040	0
270	20241011	160000	287804690	16040	16040	16040	16040	0
271	20241011	155900	287804690	16040	16040	16040	16040	0
272	20241011	155800	287804690	16040	16040	16040	16040	267
273	20241011	155700	287804690	16040	16040	16040	16040	0
274	20241011	155600	287804690	16040	16040	16040	16040	0
275	20241011	155500	287804690	16040	16040	16040	16040	0
276	20241011	155400	287804690	16040	16040	16040	16040	0
277	20241011	155300	287804690	16040	16040	16040	16040	0
278	20241011	155200	287804690	16040	16040	16040	16040	0
279	20241011	155100	287804690	16040	16040	16040	16040	0
280	20241011	155000	287804690	16040	16040	16040	16040	0
281	20241011	154900	287804690	16040	16040	16040	16040	0
282	20241011	154800	287804690	16040	16040	16040	16040	0
283	20241011	154700	287804690	16040	16040	16040	16040	0
284	20241011	154600	287804690	16040	16040	16040	16040	0
285	20241011	154500	287804690	16040	16040	16040	16040	0
286	20241011	154400	287804690	16040	16040	16040	16040	0
287	20241011	154300	287804690	16040	16040	16040	16040	0
288	20241011	154200	287804690	16040	16040	16040	16040	0
289	20241011	154100	287804690	16040	16040	16040	16040	0
290	20241011	154000	287804690	16040	16040	16040	16040	0
291	20241011	153900	287804690	16040	16040	16040	16040	0
292	20241011	153800	287804690	16040	16040	16040	16040	0
293	20241011	153700	287804690	16040	16040	16040	16040	0
294	20241011	153600	287804690	16040	16040	16040	16040	0
295	20241011	153500	287804690	16040	16040	16040	16040	0
296	20241011	153400	287804690	16040	16040	16040	16040	0
297	20241011	153300	287804690	16040	16040	16040	16040	0
298	20241011	153200	287804690	16040	16040	16040	16040	0
299	20241011	153100	287804690	16040	16040	16040	16040	0
300	20241011	153000	287804690	16040	16040	16040	16040	267
301	20241011	152900	283522010	15940	15940	15940	15940	0
302	20241011	152800	283522010	15940	15940	15940	15940	0
303	20241011	152700	283522010	15940	15940	15940	15940	0
304	20241011	152600	283522010	15940	15940	15940	15940	0
305	20241011	152500	283522010	15940	15940	15940	15940	0
306	20241011	152400	283522010	15940	15940	15940	15940	0
307	20241011	152300	283522010	15940	15940	15940	15940	0
308	20241011	152200	283522010	15940	15940	15940	15940	0
309	20241011	152100	283522010	15940	15940	15940	15940	0
310	20241011	152000	283522010	15940	15940	15940	15940	0
311	20241011	151900	283522010	15940	15940	15940	15940	3
312	20241011	151800	283474190	15940	15950	15950	15940	208
313	20241011	151700	280156670	15940	15940	15940	15940	9
314	20241011	151600	280013210	15940	15940	15940	15940	2
315	20241011	151500	279981330	16050	16050	16050	16050	30
316	20241011	151400	279499830	16050	16040	16050	16040	33
317	20241011	151300	278970360	16050	16050	16050	16050	200
318	20241011	151200	275760360	16050	16050	16050	16050	1
319	20241011	151100	275744310	16060	15920	16060	15920	290
320	20241011	151000	271101760	15900	15910	15910	15900	2
321	20241011	150900	271069950	15910	15910	15910	15910	0
322	20241011	150800	271069950	15910	15910	15910	15910	6
323	20241011	150700	270974490	15910	15910	15910	15910	0
324	20241011	150600	270974490	15910	15910	15910	15910	0
325	20241011	150500	270974490	15910	15910	15910	15910	25
326	20241011	150400	270576740	15910	15900	15910	15900	321
327	20241011	150300	265470620	15900	15900	15900	15900	6
328	20241011	150200	265375220	15900	15900	15900	15900	2
329	20241011	150100	265343420	15850	15850	15850	15850	0
330	20241011	150000	265343420	15850	15890	15890	15850	71
331	20241011	145900	264217790	15890	15890	15890	15890	8
332	20241011	145800	264090670	15890	15890	15890	15890	8
333	20241011	145700	263963550	15890	15890	15890	15890	12
334	20241011	145600	263772870	15800	15800	15800	15800	0
335	20241011	145500	263772870	15800	15810	15810	15800	22
336	20241011	145400	263425120	15800	15800	15800	15800	0
337	20241011	145300	263425120	15800	15800	15800	15800	0
338	20241011	145200	263425120	15800	15800	15800	15800	0
339	20241011	145100	263425120	15800	15800	15800	15800	0
340	20241011	145000	263425120	15800	15800	15800	15800	50
341	20241011	144900	262635120	15800	15800	15800	15800	16
342	20241011	144800	262382320	15890	15890	15890	15890	0
343	20241011	144700	262382320	15890	15890	15890	15890	68
344	20241011	144600	261301800	15800	15800	15800	15800	22
345	20241011	144500	260954200	15850	15850	15850	15850	0
346	20241011	144400	260954200	15850	15850	15850	15850	0
347	20241011	144300	260954200	15850	15850	15850	15850	0
348	20241011	144200	260954200	15850	15870	15870	15850	500
349	20241011	144100	253025200	15870	15870	15870	15870	0
350	20241011	144000	253025200	15870	15870	15870	15870	0
351	20241011	143900	253025200	15870	15870	15870	15870	0
352	20241011	143800	253025200	15870	15870	15870	15870	2
353	20241011	143700	252993460	15870	15870	15870	15870	0
354	20241011	143600	252993460	15870	15870	15870	15870	22
355	20241011	143500	252644320	15870	15870	15870	15870	10
356	20241011	143400	252485620	15870	15870	15870	15870	0
357	20241011	143300	252485620	15870	15870	15870	15870	0
358	20241011	143200	252485620	15870	15870	15870	15870	0
359	20241011	143100	252485620	15870	15870	15870	15870	0
360	20241011	143000	252485620	15870	15870	15870	15870	0
361	20241011	142900	252485620	15870	15870	15870	15870	0
362	20241011	142800	252485620	15870	15870	15870	15870	0
363	20241011	142700	252485620	15870	15870	15870	15870	0
364	20241011	142600	252485620	15870	15870	15870	15870	0
365	20241011	142500	252485620	15870	15870	15870	15870	100
366	20241011	142400	250898620	15880	15880	15880	15880	0
367	20241011	142300	250898620	15880	15880	15880	15880	0
368	20241011	142200	250898620	15880	15880	15880	15880	0
369	20241011	142100	250898620	15880	15880	15880	15880	0
370	20241011	142000	250898620	15880	15880	15880	15880	0
371	20241011	141900	250898620	15880	15880	15880	15880	0
372	20241011	141800	250898620	15880	15880	15880	15880	84
373	20241011	141700	249564700	15880	15880	15880	15880	0
374	20241011	141600	249564700	15880	15880	15880	15880	0
375	20241011	141500	249564700	15880	15880	15880	15880	22
376	20241011	141400	249215340	15920	15920	15920	15920	0
377	20241011	141300	249215340	15920	15920	15920	15920	0
378	20241011	141200	249215340	15920	15920	15920	15920	1
379	20241011	141100	249199420	15920	15920	15920	15920	0
380	20241011	141000	249199420	15920	15920	15920	15920	2
381	20241011	140900	249167580	15920	15920	15920	15920	0
382	20241011	140800	249167580	15920	15920	15920	15920	0
383	20241011	140700	249167580	15920	15920	15920	15920	15
384	20241011	140600	248928780	15880	15880	15880	15880	0
385	20241011	140500	248928780	15880	15920	15920	15880	71
386	20241011	140400	247799180	15920	15920	15920	15920	21
387	20241011	140300	247464860	15920	15920	15920	15920	0
388	20241011	140200	247464860	15920	15920	15920	15920	37
389	20241011	140100	246875820	15930	15930	15930	15930	40
390	20241011	140000	246238620	15940	15940	15940	15940	0
391	20241011	135900	246238620	15940	15940	15940	15940	0
392	20241011	135800	246238620	15940	15940	15940	15940	0
393	20241011	135700	246238620	15940	15940	15940	15940	0
394	20241011	135600	246238620	15940	15940	15940	15940	4
395	20241011	135500	246174860	15940	15940	15940	15940	0
396	20241011	135400	246174860	15940	15940	15940	15940	21
397	20241011	135300	245840120	15950	15950	15950	15950	0
398	20241011	135200	245840120	15950	15950	15950	15950	0
399	20241011	135100	245840120	15950	15950	15950	15950	1
400	20241011	135000	245824170	15950	15950	15950	15950	0
401	20241011	134900	245824170	15950	15950	15950	15950	0
402	20241011	134800	245824170	15950	15950	15950	15950	0
403	20241011	134700	245824170	15950	15950	15950	15950	0
404	20241011	134600	245824170	15950	15950	15950	15950	0
405	20241011	134500	245824170	15950	15990	15990	15950	450
406	20241011	134400	238633070	15990	15990	15990	15990	22
407	20241011	134300	238281290	16000	16000	16000	16000	104
408	20241011	134200	236617290	16010	16010	16010	16010	80
409	20241011	134100	235336490	16010	16010	16010	16010	3
410	20241011	134000	235288460	16010	16010	16010	16010	100
411	20241011	133900	233687460	16010	16010	16010	16010	0
412	20241011	133800	233687460	16010	16010	16010	16010	0
413	20241011	133700	233687460	16010	16010	16010	16010	0
414	20241011	133600	233687460	16010	16010	16010	16010	0
415	20241011	133500	233687460	16010	16010	16010	16010	6
416	20241011	133400	233591400	16000	16000	16000	16000	0
417	20241011	133300	233591400	16000	16000	16000	16000	0
418	20241011	133200	233591400	16000	16000	16000	16000	23
419	20241011	133100	233223400	16000	16000	16000	16000	0
420	20241011	133000	233223400	16000	16030	16030	16000	12
421	20241011	132900	233031210	16060	16060	16060	16060	7
422	20241011	132800	232918790	16060	16060	16060	16060	4
423	20241011	132700	232854550	16060	16060	16060	16060	0
424	20241011	132600	232854550	16060	16060	16060	16060	2
425	20241011	132500	232822430	16070	16070	16070	16070	0
426	20241011	132400	232822430	16070	16070	16070	16070	15
427	20241011	132300	232581380	15990	15990	15990	15990	0
428	20241011	132200	232581380	15990	15990	15990	15990	0
429	20241011	132100	232581380	15990	15990	15990	15990	0
430	20241011	132000	232581380	15990	15990	15990	15990	0
431	20241011	131900	232581380	15990	15990	15990	15990	20
432	20241011	131800	232261580	16050	16050	16050	16050	0
433	20241011	131700	232261580	16050	15990	16050	15990	11
434	20241011	131600	232085090	16000	16000	16000	16000	0
435	20241011	131500	232085090	16000	16000	16000	16000	0
436	20241011	131400	232085090	16000	16000	16000	16000	1
437	20241011	131300	232069090	16000	16000	16000	16000	1
438	20241011	131200	232053090	15970	15970	15970	15970	18
439	20241011	131100	231765630	16050	16050	16050	16050	0
440	20241011	131000	231765630	16050	16050	16050	16050	1
441	20241011	130900	231749580	15930	15930	15930	15930	0
442	20241011	130800	231749580	15930	16000	16000	15910	201
443	20241011	130700	228539680	16070	16070	16070	16070	0
444	20241011	130600	228539680	16070	16070	16070	16070	0
445	20241011	130500	228539680	16070	16070	16070	16070	20
446	20241011	130400	228218280	16070	16070	16070	16070	0
447	20241011	130300	228218280	16070	16070	16070	16070	0
448	20241011	130200	228218280	16070	16070	16070	16070	0
449	20241011	130100	228218280	16070	16070	16070	16070	0
450	20241011	130000	228218280	16070	16060	16070	16060	45
451	20241011	125900	227495180	16030	16030	16030	16030	0
452	20241011	125800	227495180	16030	16030	16030	16030	0
453	20241011	125700	227495180	16030	16030	16030	16030	0
454	20241011	125600	227495180	16030	16030	16030	16030	2
455	20241011	125500	227463120	16020	16030	16030	16020	43
456	20241011	125400	226774230	16020	16020	16020	16020	0
457	20241011	125300	226774230	16020	16020	16020	16020	0
458	20241011	125200	226774230	16020	16020	16020	16020	2
459	20241011	125100	226742190	16000	16000	16000	16000	1
460	20241011	125000	226726190	16030	16030	16030	16030	0
461	20241011	124900	226726190	16030	16030	16030	16030	0
462	20241011	124800	226726190	16030	16030	16030	16030	0
463	20241011	124700	226726190	16030	16030	16030	16030	0
464	20241011	124600	226726190	16030	16030	16030	16030	0
465	20241011	124500	226726190	16030	16030	16030	16030	0
466	20241011	124400	226726190	16030	16010	16030	16010	2
467	20241011	124300	226694150	16000	16000	16000	16000	0
468	20241011	124200	226694150	16000	16000	16000	16000	0
469	20241011	124100	226694150	16000	16000	16000	16000	0
470	20241011	124000	226694150	16000	16000	16000	16000	6
471	20241011	123900	226598150	16040	16040	16040	16040	0
472	20241011	123800	226598150	16040	16040	16040	16040	1
473	20241011	123700	226582110	16090	16090	16090	16090	0
474	20241011	123600	226582110	16090	16090	16090	16090	0
475	20241011	123500	226582110	16090	15960	16090	15960	1502
476	20241011	123400	202433560	15960	15950	15960	15950	11
477	20241011	123300	202258010	15900	15900	15900	15900	0
478	20241011	123200	202258010	15900	15900	15900	15900	0
479	20241011	123100	202258010	15900	15900	15900	15900	0
480	20241011	123000	202258010	15900	15900	15900	15900	56
481	20241011	122900	201367610	16000	16000	16000	16000	0
482	20241011	122800	201367610	16000	16000	16000	16000	2
483	20241011	122700	201335610	15880	15880	15880	15880	16
484	20241011	122600	201081530	15870	15990	15990	15870	71
485	20241011	122500	199946480	15990	15990	15990	15990	0
486	20241011	122400	199946480	15990	15990	15990	15990	0
487	20241011	122300	199946480	15990	15990	15990	15990	105
488	20241011	122200	198267530	15990	15990	15990	15990	0
489	20241011	122100	198267530	15990	15990	15990	15990	0
490	20241011	122000	198267530	15990	15990	15990	15990	0
491	20241011	121900	198267530	15990	15990	15990	15990	0
492	20241011	121800	198267530	15990	15990	15990	15990	0
493	20241011	121700	198267530	15990	15990	15990	15990	7
494	20241011	121600	198155600	15990	15990	15990	15990	0
495	20241011	121500	198155600	15990	15990	15990	15990	16
496	20241011	121400	197899760	16080	16080	16080	16080	0
497	20241011	121300	197899760	16080	16080	16080	16080	0
498	20241011	121200	197899760	16080	16030	16080	16030	18
499	20241011	121100	197610420	16090	16090	16090	16090	0
500	20241011	121000	197610420	16090	16090	16090	16090	0
501	20241011	120900	197610420	16090	16050	16090	16050	6
502	20241011	120800	197514040	16000	16030	16030	16000	145
503	20241011	120700	195192630	16030	16030	16030	16030	0
504	20241011	120600	195192630	16030	16030	16030	16020	820
505	20241011	120500	182053290	16030	16030	16030	16030	0
506	20241011	120400	182053290	16030	16030	16030	16030	82
507	20241011	120300	180738830	16050	16070	16100	16050	462
508	20241011	120200	173314080	16050	15960	16050	15960	1255
509	20241011	120100	153243040	15950	15950	15950	15950	0
510	20241011	120000	153243040	15950	15940	15950	15940	3
511	20241011	115900	153195200	15910	15910	15910	15910	0
512	20241011	115800	153195200	15910	15910	15910	15910	0
513	20241011	115700	153195200	15910	15910	15910	15910	3
514	20241011	115600	153147470	15910	15910	15910	15910	4
515	20241011	115500	153083830	15910	15880	15910	15880	129
516	20241011	115400	151031470	15880	15880	15880	15880	3
517	20241011	115300	150983830	15920	15920	15920	15920	0
518	20241011	115200	150983830	15920	15920	15920	15920	127
519	20241011	115100	148961990	15940	15940	15940	15940	1
520	20241011	115000	148946050	15870	15860	15870	15860	76
521	20241011	114900	147739950	15840	15840	15840	15840	1
522	20241011	114800	147724110	15820	15820	15820	15820	0
523	20241011	114700	147724110	15820	15820	15820	15820	0
524	20241011	114600	147724110	15820	15820	15820	15820	0
525	20241011	114500	147724110	15820	15820	15820	15820	0
526	20241011	114400	147724110	15820	15820	15820	15820	0
527	20241011	114300	147724110	15820	15820	15820	15820	196
528	20241011	114200	144623390	15820	15840	15840	15820	229
529	20241011	114100	140998530	15840	15840	15840	15840	0
530	20241011	114000	140998530	15840	15840	15840	15840	50
531	20241011	113900	140206530	15870	15870	15870	15870	0
532	20241011	113800	140206530	15870	15870	15870	15870	0
533	20241011	113700	140206530	15870	15870	15870	15870	3
534	20241011	113600	140158920	15850	15850	15850	15850	0
535	20241011	113500	140158920	15850	15850	15850	15850	0
536	20241011	113400	140158920	15850	15850	15850	15850	0
537	20241011	113300	140158920	15850	15860	15860	15850	17
538	20241011	113200	139889340	15860	15860	15860	15860	1
539	20241011	113100	139873480	15870	15870	15870	15870	0
540	20241011	113000	139873480	15870	15870	15870	15870	2
541	20241011	112900	139841740	15870	15870	15870	15870	40
542	20241011	112800	139206940	15870	15870	15870	15870	20
543	20241011	112700	138889540	15870	15870	15870	15870	1
544	20241011	112600	138873670	15960	15960	15960	15960	0
545	20241011	112500	138873670	15960	15880	15960	15880	500
546	20241011	112400	130921160	15880	15880	15880	15880	0
547	20241011	112300	130921160	15880	15890	15890	15880	2
548	20241011	112200	130889390	15860	15860	15860	15860	0
549	20241011	112100	130889390	15860	15860	15860	15860	0
550	20241011	112000	130889390	15860	15920	15920	15860	416
551	20241011	111900	124271580	15930	15860	15960	15860	9
552	20241011	111800	124128070	15960	15900	15960	15820	362
553	20241011	111700	118365620	15820	15900	15900	15820	209
554	20241011	111600	115044320	15830	15790	15830	15790	551
555	20241011	111500	106339710	15780	15780	15780	15780	0
556	20241011	111400	106339710	15780	15780	15780	15780	0
557	20241011	111300	106339710	15780	15780	15780	15780	0
558	20241011	111200	106339710	15780	15780	15780	15780	0
559	20241011	111100	106339710	15780	15780	15780	15780	79
560	20241011	111000	105093090	15790	15790	15790	15790	0
561	20241011	110900	105093090	15790	15790	15790	15790	0
562	20241011	110800	105093090	15790	15790	15790	15790	0
563	20241011	110700	105093090	15790	15790	15790	15790	1
564	20241011	110600	105077300	15790	15790	15790	15790	0
565	20241011	110500	105077300	15790	15790	15790	15790	0
566	20241011	110400	105077300	15790	15790	15790	15790	0
567	20241011	110300	105077300	15790	15790	15790	15790	1
568	20241011	110200	105061510	15780	15780	15780	15780	41
569	20241011	110100	104414530	15790	15790	15790	15790	0
570	20241011	110000	104414530	15790	15790	15790	15790	0
571	20241011	105900	104414530	15790	15790	15790	15790	0
572	20241011	105800	104414530	15790	15790	15790	15790	0
573	20241011	105700	104414530	15790	15790	15790	15790	0
574	20241011	105600	104414530	15790	15790	15790	15790	0
575	20241011	105500	104414530	15790	15790	15790	15790	0
576	20241011	105400	104414530	15790	15790	15790	15790	0
577	20241011	105300	104414530	15790	15790	15790	15790	30
578	20241011	105200	103940830	15790	15790	15790	15790	0
579	20241011	105100	103940830	15790	15790	15790	15790	5
580	20241011	105000	103861880	15790	15790	15790	15790	5
581	20241011	104900	103782930	15790	15790	15790	15790	0
582	20241011	104800	103782930	15790	15790	15790	15790	0
583	20241011	104700	103782930	15790	15790	15790	15790	34
584	20241011	104600	103246070	15790	15790	15790	15790	17
585	20241011	104500	102977640	15790	15790	15790	15790	0
586	20241011	104400	102977640	15790	15790	15790	15790	555
587	20241011	104300	94214190	15780	15780	15780	15780	0
588	20241011	104200	94214190	15780	15810	15810	15780	581
589	20241011	104100	85036410	15820	15820	15820	15820	0
590	20241011	104000	85036410	15820	15820	15820	15820	0
591	20241011	103900	85036410	15820	15820	15820	15820	0
592	20241011	103800	85036410	15820	15820	15820	15820	0
593	20241011	103700	85036410	15820	15820	15820	15820	0
594	20241011	103600	85036410	15820	15820	15820	15820	0
595	20241011	103500	85036410	15820	15820	15820	15820	102
596	20241011	103400	83422770	15820	15820	15820	15820	0
597	20241011	103300	83422770	15820	15820	15820	15820	1
598	20241011	103200	83406950	15800	15800	15800	15800	0
599	20241011	103100	83406950	15800	15800	15800	15800	0
600	20241011	103000	83406950	15800	15800	15800	15800	0
601	20241011	102900	83406950	15800	15800	15800	15800	0
602	20241011	102800	83406950	15800	15800	15800	15800	10
603	20241011	102700	83248950	15830	15830	15830	15830	0
604	20241011	102600	83248950	15830	15830	15830	15830	0
605	20241011	102500	83248950	15830	15830	15830	15830	0
606	20241011	102400	83248950	15830	15830	15830	15830	0
607	20241011	102300	83248950	15830	15830	15830	15830	0
608	20241011	102200	83248950	15830	15830	15830	15830	0
609	20241011	102100	83248950	15830	15830	15830	15830	0
610	20241011	102000	83248950	15830	15830	15830	15830	0
611	20241011	101900	83248950	15830	15830	15830	15830	0
612	20241011	101800	83248950	15830	15830	15830	15830	0
613	20241011	101700	83248950	15830	15830	15830	15830	0
614	20241011	101600	83248950	15830	15830	15830	15830	0
615	20241011	101500	83248950	15830	15820	15830	15820	34
616	20241011	101400	82710930	15820	15820	15820	15820	0
617	20241011	101300	82710930	15820	15820	15820	15820	0
618	20241011	101200	82710930	15820	15820	15820	15820	50
619	20241011	101100	81919930	15820	15820	15820	15820	1
620	20241011	101000	81904110	15770	15770	15770	15770	0
621	20241011	100900	81904110	15770	15770	15770	15770	0
622	20241011	100800	81904110	15770	15770	15770	15770	50
623	20241011	100700	81115610	15830	15830	15830	15830	1
624	20241011	100600	81099780	15760	15760	15760	15760	0
625	20241011	100500	81099780	15760	15760	15760	15760	0
626	20241011	100400	81099780	15760	15760	15760	15760	0
627	20241011	100300	81099780	15760	15760	15760	15760	21
628	20241011	100200	80768820	15760	15760	15760	15760	0
629	20241011	100100	80768820	15760	15760	15760	15760	0
630	20241011	100000	80768820	15760	15840	15840	15760	1387
631	20241011	095900	58839790	15900	15900	15900	15900	0
632	20241011	095800	58839790	15900	15900	15900	15900	0
633	20241011	095700	58839790	15900	15860	15900	15860	3
634	20241011	095600	58792150	15830	15830	15830	15830	6
635	20241011	095500	58697170	15860	15830	15860	15830	2
636	20241011	095400	58665480	15830	15830	15830	15830	1
637	20241011	095300	58649650	15820	15820	15820	15820	71
638	20241011	095200	57526430	15840	15840	15840	15840	9
639	20241011	095100	57383870	15840	15820	15840	15820	2
640	20241011	095000	57352210	15810	15810	15810	15810	0
641	20241011	094900	57352210	15810	15810	15810	15810	0
642	20241011	094800	57352210	15810	15810	15810	15810	0
643	20241011	094700	57352210	15810	15810	15810	15810	0
644	20241011	094600	57352210	15810	15810	15810	15810	0
645	20241011	094500	57352210	15810	15810	15810	15810	0
646	20241011	094400	57352210	15810	15810	15810	15810	0
647	20241011	094300	57352210	15810	15810	15810	15810	2
648	20241011	094200	57320590	15810	15810	15810	15810	2
649	20241011	094100	57288970	15780	15780	15780	15780	0
650	20241011	094000	57288970	15780	15780	15780	15780	0
651	20241011	093900	57288970	15780	15780	15780	15780	0
652	20241011	093800	57288970	15780	15780	15780	15780	0
653	20241011	093700	57288970	15780	15780	15780	15780	0
654	20241011	093600	57288970	15780	15780	15780	15780	0
655	20241011	093500	57288970	15780	15800	15800	15780	24
656	20241011	093400	56909980	15800	15790	15800	15790	51
657	20241011	093300	56104280	15790	15790	15790	15790	10
658	20241011	093200	55946380	15790	15790	15790	15790	0
659	20241011	093100	55946380	15790	15790	15790	15790	0
660	20241011	093000	55946380	15790	15790	15790	15790	0
661	20241011	092900	55946380	15790	15790	15790	15790	0
662	20241011	092800	55946380	15790	15800	15910	15790	234
663	20241011	092700	52238450	15750	15750	15750	15750	0
664	20241011	092600	52238450	15750	15750	15750	15750	132
665	20241011	092500	50159450	15750	15750	15750	15750	0
666	20241011	092400	50159450	15750	15750	15750	15750	221
667	20241011	092300	46678700	15720	15720	15720	15720	1
668	20241011	092200	46662980	15720	15720	15720	15720	0
669	20241011	092100	46662980	15720	15720	15720	15720	0
670	20241011	092000	46662980	15720	15720	15720	15720	0
671	20241011	091900	46662980	15720	15710	15720	15710	191
672	20241011	091800	43661030	15690	15690	15720	15670	666
673	20241011	091700	33197870	15720	15800	15800	15720	1600
674	20241011	091600	7953180	15900	15900	15900	15900	0
675	20241011	091500	7953180	15900	15900	15900	15900	2
676	20241011	091400	7921380	15900	15900	15900	15900	0
677	20241011	091300	7921380	15900	15900	15900	15900	0
678	20241011	091200	7921380	15900	15900	15900	15900	0
679	20241011	091100	7921380	15900	15900	15900	15900	50
680	20241011	091000	7126380	15900	15800	15900	15800	74
681	20241011	090900	5956780	15800	15800	15800	15800	0
682	20241011	090800	5956780	15800	15800	15800	15800	21
683	20241011	090700	5624980	15800	15800	15800	15800	76
684	20241011	090600	4424180	15930	15900	15930	15900	65
685	20241011	090500	3390650	15900	15760	15900	15760	7
686	20241011	090400	3280190	15760	15750	15760	15750	10
687	20241011	090300	3122650	15750	15750	15750	15750	3
688	20241011	090200	3075400	15670	15680	15680	15670	161
689	20241011	090100	551600	15760	15760	15760	15760	0
690	20241011	090000	551600	15760	15760	15760	15760	35