KissMeData/143240/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202500	78961930	16680	16680	16680	16680	580
3	20241016	202400	78961930	16680	16680	16680	16680	0
4	20241016	202300	78961930	16680	16680	16680	16680	0
5	20241016	202200	78961930	16680	16680	16680	16680	0
6	20241016	202100	78961930	16680	16680	16680	16680	0
7	20241016	202000	78961930	16680	16680	16680	16680	0
8	20241016	201900	78961930	16680	16680	16680	16680	0
9	20241016	201800	78961930	16680	16680	16680	16680	0
10	20241016	201700	78961930	16680	16680	16680	16680	0
11	20241016	201600	78961930	16680	16680	16680	16680	0
12	20241016	201500	78961930	16680	16680	16680	16680	0
13	20241016	201400	78961930	16680	16680	16680	16680	0
14	20241016	201300	78961930	16680	16680	16680	16680	0
15	20241016	201200	78961930	16680	16680	16680	16680	0
16	20241016	201100	78961930	16680	16680	16680	16680	0
17	20241016	201000	78961930	16680	16680	16680	16680	0
18	20241016	200900	78961930	16680	16680	16680	16680	0
19	20241016	200800	78961930	16680	16680	16680	16680	0
20	20241016	200700	78961930	16680	16680	16680	16680	0
21	20241016	200600	78961930	16680	16680	16680	16680	0
22	20241016	200500	78961930	16680	16680	16680	16680	0
23	20241016	200400	78961930	16680	16680	16680	16680	0
24	20241016	200300	78961930	16680	16680	16680	16680	0
25	20241016	200200	78961930	16680	16680	16680	16680	0
26	20241016	200100	78961930	16680	16680	16680	16680	0
27	20241016	200000	78961930	16680	16680	16680	16680	0
28	20241016	195900	78961930	16680	16680	16680	16680	0
29	20241016	195800	78961930	16680	16680	16680	16680	0
30	20241016	195700	78961930	16680	16680	16680	16680	0
31	20241016	195600	78961930	16680	16680	16680	16680	0
32	20241016	195500	78961930	16680	16680	16680	16680	580
33	20241016	195400	78961930	16680	16680	16680	16680	0
34	20241016	195300	78961930	16680	16680	16680	16680	0
35	20241016	195200	78961930	16680	16680	16680	16680	0
36	20241016	195100	78961930	16680	16680	16680	16680	0
37	20241016	195000	78961930	16680	16680	16680	16680	0
38	20241016	194900	78961930	16680	16680	16680	16680	0
39	20241016	194800	78961930	16680	16680	16680	16680	0
40	20241016	194700	78961930	16680	16680	16680	16680	0
41	20241016	194600	78961930	16680	16680	16680	16680	0
42	20241016	194500	78961930	16680	16680	16680	16680	0
43	20241016	194400	78961930	16680	16680	16680	16680	0
44	20241016	194300	78961930	16680	16680	16680	16680	0
45	20241016	194200	78961930	16680	16680	16680	16680	0
46	20241016	194100	78961930	16680	16680	16680	16680	0
47	20241016	194000	78961930	16680	16680	16680	16680	0
48	20241016	193900	78961930	16680	16680	16680	16680	0
49	20241016	193800	78961930	16680	16680	16680	16680	0
50	20241016	193700	78961930	16680	16680	16680	16680	0
51	20241016	193600	78961930	16680	16680	16680	16680	0
52	20241016	193500	78961930	16680	16680	16680	16680	0
53	20241016	193400	78961930	16680	16680	16680	16680	0
54	20241016	193300	78961930	16680	16680	16680	16680	0
55	20241016	193200	78961930	16680	16680	16680	16680	0
56	20241016	193100	78961930	16680	16680	16680	16680	0
57	20241016	193000	78961930	16680	16680	16680	16680	0
58	20241016	192900	78961930	16680	16680	16680	16680	0
59	20241016	192800	78961930	16680	16680	16680	16680	0
60	20241016	192700	78961930	16680	16680	16680	16680	0
61	20241016	192600	78961930	16680	16680	16680	16680	0
62	20241016	192500	78961930	16680	16680	16680	16680	580
63	20241016	192400	78961930	16680	16680	16680	16680	0
64	20241016	192300	78961930	16680	16680	16680	16680	0
65	20241016	192200	78961930	16680	16680	16680	16680	0
66	20241016	192100	78961930	16680	16680	16680	16680	0
67	20241016	192000	78961930	16680	16680	16680	16680	0
68	20241016	191900	78961930	16680	16680	16680	16680	0
69	20241016	191800	78961930	16680	16680	16680	16680	0
70	20241016	191700	78961930	16680	16680	16680	16680	0
71	20241016	191600	78961930	16680	16680	16680	16680	0
72	20241016	191500	78961930	16680	16680	16680	16680	0
73	20241016	191400	78961930	16680	16680	16680	16680	0
74	20241016	191300	78961930	16680	16680	16680	16680	0
75	20241016	191200	78961930	16680	16680	16680	16680	0
76	20241016	191100	78961930	16680	16680	16680	16680	0
77	20241016	191000	78961930	16680	16680	16680	16680	0
78	20241016	190900	78961930	16680	16680	16680	16680	0
79	20241016	190800	78961930	16680	16680	16680	16680	0
80	20241016	190700	78961930	16680	16680	16680	16680	0
81	20241016	190600	78961930	16680	16680	16680	16680	0
82	20241016	190500	78961930	16680	16680	16680	16680	0
83	20241016	190400	78961930	16680	16680	16680	16680	0
84	20241016	190300	78961930	16680	16680	16680	16680	0
85	20241016	190200	78961930	16680	16680	16680	16680	0
86	20241016	190100	78961930	16680	16680	16680	16680	0
87	20241016	190000	78961930	16680	16680	16680	16680	0
88	20241016	185900	78961930	16680	16680	16680	16680	0
89	20241016	185800	78961930	16680	16680	16680	16680	0
90	20241016	185700	78961930	16680	16680	16680	16680	0
91	20241016	185600	78961930	16680	16680	16680	16680	0
92	20241016	185500	78961930	16680	16680	16680	16680	580
93	20241016	185400	78961930	16680	16680	16680	16680	0
94	20241016	185300	78961930	16680	16680	16680	16680	0
95	20241016	185200	78961930	16680	16680	16680	16680	0
96	20241016	185100	78961930	16680	16680	16680	16680	0
97	20241016	185000	78961930	16680	16680	16680	16680	0
98	20241016	184900	78961930	16680	16680	16680	16680	0
99	20241016	184800	78961930	16680	16680	16680	16680	0
100	20241016	184700	78961930	16680	16680	16680	16680	0
101	20241016	184600	78961930	16680	16680	16680	16680	0
102	20241016	184500	78961930	16680	16680	16680	16680	0
103	20241016	184400	78961930	16680	16680	16680	16680	0
104	20241016	184300	78961930	16680	16680	16680	16680	0
105	20241016	184200	78961930	16680	16680	16680	16680	0
106	20241016	184100	78961930	16680	16680	16680	16680	0
107	20241016	184000	78961930	16680	16680	16680	16680	0
108	20241016	183900	78961930	16680	16680	16680	16680	0
109	20241016	183800	78961930	16680	16680	16680	16680	0
110	20241016	183700	78961930	16680	16680	16680	16680	0
111	20241016	183600	78961930	16680	16680	16680	16680	0
112	20241016	183500	78961930	16680	16680	16680	16680	0
113	20241016	183400	78961930	16680	16680	16680	16680	0
114	20241016	183300	78961930	16680	16680	16680	16680	0
115	20241016	183200	78961930	16680	16680	16680	16680	0
116	20241016	183100	78961930	16680	16680	16680	16680	0
117	20241016	183000	78961930	16680	16680	16680	16680	0
118	20241016	182900	78961930	16680	16680	16680	16680	0
119	20241016	182800	78961930	16680	16680	16680	16680	0
120	20241016	182700	78961930	16680	16680	16680	16680	0
121	20241016	182600	78961930	16680	16680	16680	16680	0
122	20241016	182500	78961930	16680	16680	16680	16680	580
123	20241016	182400	78961930	16680	16680	16680	16680	0
124	20241016	182300	78961930	16680	16680	16680	16680	0
125	20241016	182200	78961930	16680	16680	16680	16680	0
126	20241016	182100	78961930	16680	16680	16680	16680	0
127	20241016	182000	78961930	16680	16680	16680	16680	0
128	20241016	181900	78961930	16680	16680	16680	16680	0
129	20241016	181800	78961930	16680	16680	16680	16680	0
130	20241016	181700	78961930	16680	16680	16680	16680	0
131	20241016	181600	78961930	16680	16680	16680	16680	0
132	20241016	181500	78961930	16680	16680	16680	16680	0
133	20241016	181400	78961930	16680	16680	16680	16680	0
134	20241016	181300	78961930	16680	16680	16680	16680	0
135	20241016	181200	78961930	16680	16680	16680	16680	0
136	20241016	181100	78961930	16680	16680	16680	16680	0
137	20241016	181000	78961930	16680	16680	16680	16680	0
138	20241016	180900	78961930	16680	16680	16680	16680	0
139	20241016	180800	78961930	16680	16680	16680	16680	0
140	20241016	180700	78961930	16680	16680	16680	16680	0
141	20241016	180600	78961930	16680	16680	16680	16680	0
142	20241016	180500	78961930	16680	16680	16680	16680	0
143	20241016	180400	78961930	16680	16680	16680	16680	0
144	20241016	180300	78961930	16680	16680	16680	16680	0
145	20241016	180200	78961930	16680	16680	16680	16680	0
146	20241016	180100	78961930	16680	16680	16680	16680	0
147	20241016	180000	78961930	16680	16680	16680	16680	0
148	20241016	175900	78961930	16680	16680	16680	16680	0
149	20241016	175800	78961930	16680	16680	16680	16680	0
150	20241016	175700	78961930	16680	16680	16680	16680	0
151	20241016	175600	78961930	16680	16680	16680	16680	0
152	20241016	175500	78961930	16680	16680	16680	16680	580
153	20241016	175400	78961930	16680	16680	16680	16680	0
154	20241016	175300	78961930	16680	16680	16680	16680	0
155	20241016	175200	78961930	16680	16680	16680	16680	0
156	20241016	175100	78961930	16680	16680	16680	16680	0
157	20241016	175000	78961930	16680	16680	16680	16680	0
158	20241016	174900	78961930	16680	16680	16680	16680	0
159	20241016	174800	78961930	16680	16680	16680	16680	0
160	20241016	174700	78961930	16680	16680	16680	16680	0
161	20241016	174600	78961930	16680	16680	16680	16680	0
162	20241016	174500	78961930	16680	16680	16680	16680	0
163	20241016	174400	78961930	16680	16680	16680	16680	0
164	20241016	174300	78961930	16680	16680	16680	16680	0
165	20241016	174200	78961930	16680	16680	16680	16680	0
166	20241016	174100	78961930	16680	16680	16680	16680	0
167	20241016	174000	78961930	16680	16680	16680	16680	0
168	20241016	173900	78961930	16680	16680	16680	16680	0
169	20241016	173800	78961930	16680	16680	16680	16680	0
170	20241016	173700	78961930	16680	16680	16680	16680	0
171	20241016	173600	78961930	16680	16680	16680	16680	0
172	20241016	173500	78961930	16680	16680	16680	16680	0
173	20241016	173400	78961930	16680	16680	16680	16680	0
174	20241016	173300	78961930	16680	16680	16680	16680	0
175	20241016	173200	78961930	16680	16680	16680	16680	0
176	20241016	173100	78961930	16680	16680	16680	16680	0
177	20241016	173000	78961930	16680	16680	16680	16680	0
178	20241016	172900	78961930	16680	16680	16680	16680	0
179	20241016	172800	78961930	16680	16680	16680	16680	0
180	20241016	172700	78961930	16680	16680	16680	16680	0
181	20241016	172600	78961930	16680	16680	16680	16680	0
182	20241016	172500	78961930	16680	16680	16680	16680	580
183	20241016	172400	78961930	16680	16680	16680	16680	0
184	20241016	172300	78961930	16680	16680	16680	16680	0
185	20241016	172200	78961930	16680	16680	16680	16680	0
186	20241016	172100	78961930	16680	16680	16680	16680	0
187	20241016	172000	78961930	16680	16680	16680	16680	0
188	20241016	171900	78961930	16680	16680	16680	16680	0
189	20241016	171800	78961930	16680	16680	16680	16680	0
190	20241016	171700	78961930	16680	16680	16680	16680	0
191	20241016	171600	78961930	16680	16680	16680	16680	0
192	20241016	171500	78961930	16680	16680	16680	16680	0
193	20241016	171400	78961930	16680	16680	16680	16680	0
194	20241016	171300	78961930	16680	16680	16680	16680	0
195	20241016	171200	78961930	16680	16680	16680	16680	0
196	20241016	171100	78961930	16680	16680	16680	16680	0
197	20241016	171000	78961930	16680	16680	16680	16680	0
198	20241016	170900	78961930	16680	16680	16680	16680	0
199	20241016	170800	78961930	16680	16680	16680	16680	0
200	20241016	170700	78961930	16680	16680	16680	16680	0
201	20241016	170600	78961930	16680	16680	16680	16680	0
202	20241016	170500	78961930	16680	16680	16680	16680	0
203	20241016	170400	78961930	16680	16680	16680	16680	0
204	20241016	170300	78961930	16680	16680	16680	16680	0
205	20241016	170200	78961930	16680	16680	16680	16680	0
206	20241016	170100	78961930	16680	16680	16680	16680	0
207	20241016	170000	78961930	16680	16680	16680	16680	0
208	20241016	165900	78961930	16680	16680	16680	16680	0
209	20241016	165800	78961930	16680	16680	16680	16680	0
210	20241016	165700	78961930	16680	16680	16680	16680	0
211	20241016	165600	78961930	16680	16680	16680	16680	0
212	20241016	165500	78961930	16680	16680	16680	16680	580
213	20241016	165400	78961930	16680	16680	16680	16680	0
214	20241016	165300	78961930	16680	16680	16680	16680	0
215	20241016	165200	78961930	16680	16680	16680	16680	0
216	20241016	165100	78961930	16680	16680	16680	16680	0
217	20241016	165000	78961930	16680	16680	16680	16680	0
218	20241016	164900	78961930	16680	16680	16680	16680	0
219	20241016	164800	78961930	16680	16680	16680	16680	0
220	20241016	164700	78961930	16680	16680	16680	16680	0
221	20241016	164600	78961930	16680	16680	16680	16680	0
222	20241016	164500	78961930	16680	16680	16680	16680	0
223	20241016	164400	78961930	16680	16680	16680	16680	0
224	20241016	164300	78961930	16680	16680	16680	16680	0
225	20241016	164200	78961930	16680	16680	16680	16680	0
226	20241016	164100	78961930	16680	16680	16680	16680	0
227	20241016	164000	78961930	16680	16680	16680	16680	0
228	20241016	163900	78961930	16680	16680	16680	16680	0
229	20241016	163800	78961930	16680	16680	16680	16680	0
230	20241016	163700	78961930	16680	16680	16680	16680	0
231	20241016	163600	78961930	16680	16680	16680	16680	0
232	20241016	163500	78961930	16680	16680	16680	16680	0
233	20241016	163400	78961930	16680	16680	16680	16680	0
234	20241016	163300	78961930	16680	16680	16680	16680	0
235	20241016	163200	78961930	16680	16680	16680	16680	0
236	20241016	163100	78961930	16680	16680	16680	16680	0
237	20241016	163000	78961930	16680	16680	16680	16680	0
238	20241016	162900	78961930	16680	16680	16680	16680	0
239	20241016	162800	78961930	16680	16680	16680	16680	0
240	20241016	162700	78961930	16680	16680	16680	16680	0
241	20241016	162600	78961930	16680	16680	16680	16680	0
242	20241016	162500	78961930	16680	16680	16680	16680	580
243	20241016	162400	78961930	16680	16680	16680	16680	0
244	20241016	162300	78961930	16680	16680	16680	16680	0
245	20241016	162200	78961930	16680	16680	16680	16680	0
246	20241016	162100	78961930	16680	16680	16680	16680	0
247	20241016	162000	78961930	16680	16680	16680	16680	0
248	20241016	161900	78961930	16680	16680	16680	16680	0
249	20241016	161800	78961930	16680	16680	16680	16680	0
250	20241016	161700	78961930	16680	16680	16680	16680	0
251	20241016	161600	78961930	16680	16680	16680	16680	0
252	20241016	161500	78961930	16680	16680	16680	16680	0
253	20241016	161400	78961930	16680	16680	16680	16680	0
254	20241016	161300	78961930	16680	16680	16680	16680	0
255	20241016	161200	78961930	16680	16680	16680	16680	0
256	20241016	161100	78961930	16680	16680	16680	16680	0
257	20241016	161000	78961930	16680	16680	16680	16680	0
258	20241016	160900	78961930	16680	16680	16680	16680	0
259	20241016	160800	78961930	16680	16680	16680	16680	0
260	20241016	160700	78961930	16680	16680	16680	16680	0
261	20241016	160600	78961930	16680	16680	16680	16680	0
262	20241016	160500	78961930	16680	16680	16680	16680	0
263	20241016	160400	78961930	16680	16680	16680	16680	0
264	20241016	160300	78961930	16680	16680	16680	16680	0
265	20241016	160200	78961930	16680	16680	16680	16680	0
266	20241016	160100	78961930	16680	16680	16680	16680	0
267	20241016	160000	78961930	16680	16680	16680	16680	0
268	20241016	155900	78961930	16680	16680	16680	16680	0
269	20241016	155800	78961930	16680	16680	16680	16680	0
270	20241016	155700	78961930	16680	16680	16680	16680	0
271	20241016	155600	78961930	16680	16680	16680	16680	0
272	20241016	155500	78961930	16680	16680	16680	16680	580
273	20241016	155400	78961930	16680	16680	16680	16680	0
274	20241016	155300	78961930	16680	16680	16680	16680	0
275	20241016	155200	78961930	16680	16680	16680	16680	0
276	20241016	155100	78961930	16680	16680	16680	16680	0
277	20241016	155000	78961930	16680	16680	16680	16680	0
278	20241016	154900	78961930	16680	16680	16680	16680	0
279	20241016	154800	78961930	16680	16680	16680	16680	0
280	20241016	154700	78961930	16680	16680	16680	16680	0
281	20241016	154600	78961930	16680	16680	16680	16680	0
282	20241016	154500	78961930	16680	16680	16680	16680	0
283	20241016	154400	78961930	16680	16680	16680	16680	0
284	20241016	154300	78961930	16680	16680	16680	16680	0
285	20241016	154200	78961930	16680	16680	16680	16680	0
286	20241016	154100	78961930	16680	16680	16680	16680	0
287	20241016	154000	78961930	16680	16680	16680	16680	0
288	20241016	153900	78961930	16680	16680	16680	16680	0
289	20241016	153800	78961930	16680	16680	16680	16680	0
290	20241016	153700	78961930	16680	16680	16680	16680	0
291	20241016	153600	78961930	16680	16680	16680	16680	0
292	20241016	153500	78961930	16680	16680	16680	16680	0
293	20241016	153400	78961930	16680	16680	16680	16680	0
294	20241016	153300	78961930	16680	16680	16680	16680	0
295	20241016	153200	78961930	16680	16680	16680	16680	0
296	20241016	153100	78961930	16680	16680	16680	16680	0
297	20241016	153000	78961930	16680	16680	16680	16680	580
298	20241016	152900	69287530	16450	16450	16450	16450	0
299	20241016	152800	69287530	16450	16450	16450	16450	0
300	20241016	152700	69287530	16450	16450	16450	16450	0
301	20241016	152600	69287530	16450	16450	16450	16450	0
302	20241016	152500	69287530	16450	16450	16450	16450	0
303	20241016	152400	69287530	16450	16450	16450	16450	0
304	20241016	152300	69287530	16450	16450	16450	16450	0
305	20241016	152200	69287530	16450	16450	16450	16450	0
306	20241016	152100	69287530	16450	16450	16450	16450	0
307	20241016	152000	69287530	16450	16450	16450	16450	0
308	20241016	151900	69287530	16450	16460	16460	16260	36
309	20241016	151800	68701480	16260	16260	16260	16260	12
310	20241016	151700	68506360	16260	16260	16280	16260	112
311	20241016	151600	66684720	16470	16260	16470	16250	36
312	20241016	151500	66099160	16450	16450	16450	16450	1
313	20241016	151400	66082710	16450	16360	16450	16300	88
314	20241016	151300	64642800	16300	16380	16380	16300	19
315	20241016	151200	64332940	16300	16300	16300	16300	15
316	20241016	151100	64088440	16390	16390	16390	16300	27
317	20241016	151000	63648160	16300	16410	16410	16300	12
318	20241016	150900	63452450	16300	16300	16300	16300	19
319	20241016	150800	63142750	16400	16400	16400	16400	0
320	20241016	150700	63142750	16400	16270	16450	16270	8
321	20241016	150600	63011640	16250	16260	16270	16250	55
322	20241016	150500	62116890	16260	16260	16260	16260	19
323	20241016	150400	61807950	16250	16250	16270	16250	121
324	20241016	150300	59841120	16260	16290	16290	16260	40
325	20241016	150200	59190150	16290	16290	16290	16290	49
326	20241016	150100	58391940	16300	16260	16300	16260	61
327	20241016	150000	57399080	16300	16300	16300	16300	22
328	20241016	145900	57040480	16300	16300	16300	16300	13
329	20241016	145800	56828580	16300	16300	16300	16300	9
330	20241016	145700	56681880	16300	16300	16300	16300	28
331	20241016	145600	56225480	16300	16300	16300	16300	25
332	20241016	145500	55817980	16300	16300	16300	16300	1
333	20241016	145400	55801680	16300	16310	16310	16300	22
334	20241016	145300	55442880	16310	16310	16310	16310	37
335	20241016	145200	54839410	16310	16400	16400	16310	21
336	20241016	145100	54496810	16400	16320	16400	16320	40
337	20241016	145000	53842090	16410	16410	16410	16410	0
338	20241016	144900	53842090	16410	16410	16410	16410	3
339	20241016	144800	53792860	16430	16430	16430	16430	0
340	20241016	144700	53792860	16430	16430	16430	16430	1
341	20241016	144600	53776430	16430	16320	16430	16320	13
342	20241016	144500	53563940	16340	16340	16340	16340	2
343	20241016	144400	53531260	16320	16320	16320	16320	0
344	20241016	144300	53531260	16320	16320	16320	16320	2
345	20241016	144200	53498620	16450	16450	16450	16450	0
346	20241016	144100	53498620	16450	16450	16450	16450	0
347	20241016	144000	53498620	16450	16450	16450	16450	0
348	20241016	143900	53498620	16450	16280	16450	16280	28
349	20241016	143800	53041850	16270	16270	16270	16270	1
350	20241016	143700	53025580	16270	16270	16270	16270	1
351	20241016	143600	53009310	16270	16270	16270	16270	3
352	20241016	143500	52960500	16270	16270	16270	16270	2
353	20241016	143400	52927960	16270	16270	16270	16270	0
354	20241016	143300	52927960	16270	16270	16270	16270	5
355	20241016	143200	52846610	16270	16280	16280	16270	6
356	20241016	143100	52748960	16270	16270	16270	16270	0
357	20241016	143000	52748960	16270	16270	16270	16270	1
358	20241016	142900	52732690	16270	16270	16270	16270	50
359	20241016	142800	51919190	16290	16290	16290	16290	1
360	20241016	142700	51902900	16290	16290	16290	16290	2
361	20241016	142600	51870320	16290	16290	16290	16290	4
362	20241016	142500	51805160	16290	16290	16290	16290	3
363	20241016	142400	51756290	16290	16290	16290	16290	1
364	20241016	142300	51740000	16290	16290	16290	16290	0
365	20241016	142200	51740000	16290	16290	16290	16290	1
366	20241016	142100	51723710	16320	16320	16320	16320	0
367	20241016	142000	51723710	16320	16290	16320	16290	24
368	20241016	141900	51332690	16300	16300	16300	16300	4
369	20241016	141800	51267490	16290	16290	16290	16290	0
370	20241016	141700	51267490	16290	16280	16290	16280	140
371	20241016	141600	48987060	16270	16260	16270	16260	5
372	20241016	141500	48905740	16260	16260	16260	16260	1
373	20241016	141400	48889480	16260	16260	16260	16260	1
374	20241016	141300	48873220	16260	16260	16260	16260	1
375	20241016	141200	48856960	16260	16260	16260	16260	4
376	20241016	141100	48791920	16260	16260	16260	16260	1
377	20241016	141000	48775660	16260	16260	16260	16260	1
378	20241016	140900	48759400	16260	16260	16260	16260	1
379	20241016	140800	48743140	16270	16270	16270	16270	4
380	20241016	140700	48678060	16260	16260	16260	16260	3
381	20241016	140600	48629280	16250	16250	16250	16250	1
382	20241016	140500	48613030	16260	16260	16260	16260	2
383	20241016	140400	48580510	16260	16260	16260	16260	1
384	20241016	140300	48564250	16260	16250	16260	16250	3
385	20241016	140200	48515480	16260	16260	16260	16260	0
386	20241016	140100	48515480	16260	16260	16260	16260	2
387	20241016	140000	48482960	16270	16270	16270	16270	2
388	20241016	135900	48450420	16270	16260	16270	16260	4
389	20241016	135800	48385360	16260	16250	16260	16250	2
390	20241016	135700	48352850	16260	16260	16260	16260	0
391	20241016	135600	48352850	16260	16260	16260	16260	11
392	20241016	135500	48173990	16250	16250	16250	16250	4
393	20241016	135400	48108990	16250	16250	16250	16250	0
394	20241016	135300	48108990	16250	16250	16250	16250	3
395	20241016	135200	48060240	16250	16250	16250	16250	3
396	20241016	135100	48011490	16250	16250	16250	16250	0
397	20241016	135000	48011490	16250	16250	16250	16250	2
398	20241016	134900	47978990	16250	16250	16250	16250	2
399	20241016	134800	47946490	16250	16250	16250	16250	2
400	20241016	134700	47913990	16250	16250	16250	16250	1
401	20241016	134600	47897740	16250	16250	16250	16250	2
402	20241016	134500	47865240	16250	16250	16250	16250	3
403	20241016	134400	47816490	16250	16250	16250	16250	1
404	20241016	134300	47800240	16250	16250	16250	16250	1
405	20241016	134200	47783990	16250	16250	16250	16250	2
406	20241016	134100	47751490	16250	16250	16250	16250	1
407	20241016	134000	47735240	16250	16250	16250	16250	1
408	20241016	133900	47718990	16250	16250	16250	16250	1
409	20241016	133800	47702740	16250	16250	16250	16250	4
410	20241016	133700	47637740	16250	16260	16260	16250	4
411	20241016	133600	47572710	16250	16250	16250	16250	2
412	20241016	133500	47540210	16250	16250	16250	16250	2
413	20241016	133400	47507710	16250	16260	16260	16250	7
414	20241016	133300	47393900	16250	16250	16250	16250	1
415	20241016	133200	47377650	16250	16250	16250	16250	3
416	20241016	133100	47328900	16250	16250	16250	16250	2
417	20241016	133000	47296400	16260	16260	16260	16260	0
418	20241016	132900	47296400	16260	16260	16260	16260	1
419	20241016	132800	47280140	16260	16260	16260	16260	4
420	20241016	132700	47215100	16260	16260	16260	16260	0
421	20241016	132600	47215100	16260	16260	16260	16260	2
422	20241016	132500	47182580	16260	16260	16260	16260	2
423	20241016	132400	47150060	16260	16260	16260	16260	1
424	20241016	132300	47133800	16260	16260	16260	16260	3
425	20241016	132200	47085020	16260	16260	16260	16260	0
426	20241016	132100	47085020	16260	16260	16260	16260	4
427	20241016	132000	47019980	16260	16260	16260	16260	0
428	20241016	131900	47019980	16260	16260	16260	16260	1
429	20241016	131800	47003720	16260	16260	16260	16260	4
430	20241016	131700	46938680	16260	16260	16260	16260	0
431	20241016	131600	46938680	16260	16260	16260	16260	3
432	20241016	131500	46889900	16260	16260	16260	16260	3
433	20241016	131400	46841120	16260	16260	16260	16260	60
434	20241016	131300	45865520	16260	16260	16260	16260	1
435	20241016	131200	45849260	16260	16260	16260	16260	12
436	20241016	131100	45654140	16250	16250	16250	16250	6
437	20241016	131000	45556640	16250	16260	16260	16250	24
438	20241016	130900	45166410	16260	16260	16260	16260	2
439	20241016	130800	45133890	16260	16260	16260	16260	1
440	20241016	130700	45117630	16260	16310	16310	16260	211
441	20241016	130600	41682170	16310	16310	16310	16310	1
442	20241016	130500	41665860	16310	16310	16310	16310	2
443	20241016	130400	41633240	16310	16310	16310	16310	1
444	20241016	130300	41616930	16310	16320	16320	16310	2
445	20241016	130200	41584300	16310	16310	16310	16310	1
446	20241016	130100	41567990	16310	16310	16310	16310	3
447	20241016	130000	41519060	16310	16310	16310	16310	1
448	20241016	125900	41502750	16320	16350	16350	16320	2
449	20241016	125800	41470080	16350	16300	16350	16300	16
450	20241016	125700	41209000	16300	16300	16300	16300	7
451	20241016	125600	41094900	16290	16290	16290	16290	1
452	20241016	125500	41078610	16290	16290	16290	16290	7
453	20241016	125400	40964580	16280	16280	16280	16280	4
454	20241016	125300	40899460	16280	16280	16280	16280	0
455	20241016	125200	40899460	16280	16280	16280	16280	1
456	20241016	125100	40883180	16280	16280	16280	16280	5
457	20241016	125000	40801780	16280	16280	16280	16280	0
458	20241016	124900	40801780	16280	16280	16280	16280	2
459	20241016	124800	40769220	16280	16280	16280	16280	2
460	20241016	124700	40736660	16280	16280	16280	16280	1
461	20241016	124600	40720380	16280	16280	16280	16280	2
462	20241016	124500	40687820	16280	16280	16280	16280	1
463	20241016	124400	40671540	16280	16280	16280	16280	3
464	20241016	124300	40622700	16290	16290	16290	16290	1
465	20241016	124200	40606410	16290	16290	16290	16290	0
466	20241016	124100	40606410	16290	16290	16290	16290	4
467	20241016	124000	40541250	16290	16290	16290	16290	0
468	20241016	123900	40541250	16290	16290	16290	16290	5
469	20241016	123800	40459800	16280	16280	16280	16280	1
470	20241016	123700	40443520	16280	16270	16280	16270	6
471	20241016	123600	40345860	16270	16270	16270	16270	1
472	20241016	123500	40329590	16270	16270	16270	16270	1
473	20241016	123400	40313320	16270	16270	16270	16270	3
474	20241016	123300	40264510	16270	16270	16270	16270	1
475	20241016	123200	40248240	16270	16270	16270	16270	1
476	20241016	123100	40231970	16270	16270	16280	16270	5
477	20241016	123000	40150610	16280	16280	16280	16280	0
478	20241016	122900	40150610	16280	16270	16280	16270	2
479	20241016	122800	40118060	16270	16270	16270	16270	1
480	20241016	122700	40101790	16260	16250	16260	16250	3
481	20241016	122600	40053020	16260	16260	16260	16260	0
482	20241016	122500	40053020	16260	16250	16260	16250	12
483	20241016	122400	39858010	16240	16250	16250	16240	2
484	20241016	122300	39825520	16280	16280	16280	16280	2
485	20241016	122200	39792960	16280	16280	16280	16280	3
486	20241016	122100	39744120	16280	16280	16280	16280	2
487	20241016	122000	39711560	16280	16280	16280	16280	1
488	20241016	121900	39695280	16280	16280	16290	16280	3
489	20241016	121800	39646430	16280	16280	16280	16280	0
490	20241016	121700	39646430	16280	16280	16280	16280	3
491	20241016	121600	39597590	16300	16300	16300	16300	0
492	20241016	121500	39597590	16300	16300	16300	16300	1
493	20241016	121400	39581290	16310	16310	16310	16310	13
494	20241016	121300	39369260	16310	16310	16310	16310	0
495	20241016	121200	39369260	16310	16310	16310	16310	2
496	20241016	121100	39336640	16310	16310	16310	16310	1
497	20241016	121000	39320330	16310	16310	16310	16310	4
498	20241016	120900	39255090	16310	16310	16310	16310	2
499	20241016	120800	39222470	16310	16310	16310	16310	0
500	20241016	120700	39222470	16310	16310	16310	16310	7
501	20241016	120600	39108300	16310	16310	16310	16310	1
502	20241016	120500	39091990	16310	16310	16310	16310	1
503	20241016	120400	39075680	16310	16310	16310	16310	1
504	20241016	120300	39059370	16320	16320	16320	16320	0
505	20241016	120200	39059370	16320	16400	16400	16250	221
506	20241016	120100	35443190	16400	16400	16400	16400	1
507	20241016	120000	35426790	16400	16400	16400	16400	4
508	20241016	115900	35361190	16400	16400	16400	16400	1
509	20241016	115800	35344790	16400	16400	16400	16400	1
510	20241016	115700	35328390	16400	16400	16400	16400	3
511	20241016	115600	35279190	16400	16400	16400	16400	1
512	20241016	115500	35262790	16400	16400	16400	16400	3
513	20241016	115400	35213590	16400	16400	16400	16400	0
514	20241016	115300	35213590	16400	16400	16400	16400	3
515	20241016	115200	35164390	16400	16400	16400	16400	1
516	20241016	115100	35147990	16400	16400	16400	16400	1
517	20241016	115000	35131590	16400	16400	16400	16400	4
518	20241016	114900	35065990	16400	16400	16400	16400	0
519	20241016	114800	35065990	16400	16400	16400	16400	1
520	20241016	114700	35049590	16420	16410	16420	16400	8
521	20241016	114600	34918310	16410	16410	16410	16410	0
522	20241016	114500	34918310	16410	16410	16410	16410	2
523	20241016	114400	34885490	16410	16410	16410	16410	0
524	20241016	114300	34885490	16410	16410	16410	16410	3
525	20241016	114200	34836260	16410	16410	16410	16410	3
526	20241016	114100	34787030	16410	16410	16410	16410	0
527	20241016	114000	34787030	16410	16410	16410	16410	4
528	20241016	113900	34721390	16410	16410	16410	16410	1
529	20241016	113800	34704980	16410	16410	16410	16410	0
530	20241016	113700	34704980	16410	16410	16410	16410	4
531	20241016	113600	34639340	16410	16410	16410	16410	0
532	20241016	113500	34639340	16410	16410	16410	16410	3
533	20241016	113400	34590110	16410	16410	16410	16410	1
534	20241016	113300	34573700	16410	16410	16410	16410	2
535	20241016	113200	34540880	16410	16410	16410	16410	2
536	20241016	113100	34508060	16410	16410	16410	16410	1
537	20241016	113000	34491650	16410	16410	16410	16410	3
538	20241016	112900	34442420	16410	16410	16410	16410	1
539	20241016	112800	34426010	16410	16410	16410	16410	2
540	20241016	112700	34393190	16410	16410	16410	16410	1
541	20241016	112600	34376780	16410	16410	16410	16410	3
542	20241016	112500	34327550	16410	16410	16410	16410	1
543	20241016	112400	34311140	16410	16410	16410	16410	1
544	20241016	112300	34294730	16410	16410	16410	16410	3
545	20241016	112200	34245500	16410	16410	16410	16410	1
546	20241016	112100	34229090	16410	16410	16410	16410	1
547	20241016	112000	34212680	16410	16410	16410	16410	4
548	20241016	111900	34147040	16410	16410	16410	16410	1
549	20241016	111800	34130630	16410	16410	16410	16410	2
550	20241016	111700	34097810	16410	16410	16410	16410	0
551	20241016	111600	34097810	16410	16410	16410	16410	3
552	20241016	111500	34048580	16410	16410	16410	16410	18
553	20241016	111400	33753200	16410	16410	16410	16410	1
554	20241016	111300	33736790	16410	16410	16410	16410	4
555	20241016	111200	33671150	16410	16410	16410	16410	0
556	20241016	111100	33671150	16410	16410	16410	16410	2
557	20241016	111000	33638330	16420	16420	16420	16420	123
558	20241016	110900	31618670	16420	16420	16420	16420	2
559	20241016	110800	31585830	16420	16420	16420	16420	1
560	20241016	110700	31569410	16420	16420	16420	16420	12
561	20241016	110600	31372370	16410	16410	16410	16410	3
562	20241016	110500	31323140	16410	16410	16410	16410	3
563	20241016	110400	31273910	16410	16410	16410	16410	0
564	20241016	110300	31273910	16410	16410	16410	16410	4
565	20241016	110200	31208270	16410	16410	16410	16410	1
566	20241016	110100	31191860	16410	16410	16410	16410	0
567	20241016	110000	31191860	16410	16410	16410	16410	2
568	20241016	105900	31159040	16410	16420	16420	16410	5
569	20241016	105800	31076960	16420	16420	16420	16420	7
570	20241016	105700	30962020	16410	16410	16410	16410	1
571	20241016	105600	30945610	16410	16410	16410	16410	3
572	20241016	105500	30896380	16410	16410	16410	16410	1
573	20241016	105400	30879970	16410	16410	16410	16410	1
574	20241016	105300	30863560	16410	16410	16410	16410	4
575	20241016	105200	30797920	16410	16410	16410	16410	1
576	20241016	105100	30781510	16410	16410	16420	16410	4
577	20241016	105000	30715860	16410	16410	16410	16410	1
578	20241016	104900	30699450	16410	16410	16410	16410	4
579	20241016	104800	30633810	16420	16410	16420	16410	21
580	20241016	104700	30289000	16430	16430	16430	16430	0
581	20241016	104600	30289000	16430	16440	16440	16430	3
582	20241016	104500	30239700	16450	16450	16450	16450	13
583	20241016	104400	30025850	16450	16450	16450	16450	1
584	20241016	104300	30009400	16450	16450	16450	16450	7
585	20241016	104200	29894250	16450	16450	16450	16450	3
586	20241016	104100	29844900	16450	16450	16450	16450	3
587	20241016	104000	29795550	16450	16450	16450	16450	0
588	20241016	103900	29795550	16450	16450	16450	16450	3
589	20241016	103800	29746200	16450	16450	16450	16450	2
590	20241016	103700	29713300	16450	16450	16450	16450	0
591	20241016	103600	29713300	16450	16450	16450	16450	3
592	20241016	103500	29663950	16450	16450	16450	16450	0
593	20241016	103400	29663950	16450	16450	16450	16450	1
594	20241016	103300	29647500	16450	16450	16450	16450	3
595	20241016	103200	29598150	16450	16450	16450	16450	4
596	20241016	103100	29532350	16450	16450	16450	16450	2
597	20241016	103000	29499450	16450	16450	16450	16450	1
598	20241016	102900	29483000	16450	16450	16450	16450	2
599	20241016	102800	29450100	16450	16450	16450	16450	8
600	20241016	102700	29318500	16520	16520	16520	16520	0
601	20241016	102600	29318500	16520	16520	16520	16520	0
602	20241016	102500	29318500	16520	16520	16520	16520	0
603	20241016	102400	29318500	16520	16460	16520	16460	5
604	20241016	102300	29236100	16450	16450	16450	16450	2
605	20241016	102200	29203200	16450	16450	16450	16450	3
606	20241016	102100	29153850	16450	16500	16500	16450	429
607	20241016	102000	22078120	16500	16500	16500	16500	1
608	20241016	101900	22061620	16500	16500	16500	16500	4
609	20241016	101800	21995620	16500	16500	16500	16500	1
610	20241016	101700	21979120	16500	16500	16500	16500	46
611	20241016	101600	21220120	16500	16500	16500	16500	1
612	20241016	101500	21203620	16500	16500	16500	16500	3
613	20241016	101400	21154120	16500	16500	16500	16500	2
614	20241016	101300	21121120	16500	16500	16500	16500	0
615	20241016	101200	21121120	16500	16500	16500	16500	3
616	20241016	101100	21071620	16500	16500	16500	16500	2
617	20241016	101000	21038620	16500	16500	16500	16500	1
618	20241016	100900	21022120	16500	16500	16500	16500	4
619	20241016	100800	20956120	16500	16500	16500	16500	0
620	20241016	100700	20956120	16500	16500	16500	16500	1
621	20241016	100600	20939620	16500	16500	16500	16500	2
622	20241016	100500	20906620	16500	16500	16500	16500	2
623	20241016	100400	20873620	16500	16510	16510	16500	22
624	20241016	100300	20510610	16500	16500	16500	16500	0
625	20241016	100200	20510610	16500	16500	16500	16500	4
626	20241016	100100	20444610	16500	16500	16500	16500	0
627	20241016	100000	20444610	16500	16500	16500	16500	0
628	20241016	095900	20444610	16500	16500	16500	16500	0
629	20241016	095800	20444610	16500	16540	16700	16500	328
630	20241016	095700	15020550	16550	16550	16550	16550	2
631	20241016	095600	14987450	16540	16540	16540	16540	2
632	20241016	095500	14954370	16550	16540	16550	16540	10
633	20241016	095400	14788910	16540	16540	16540	16540	1
634	20241016	095300	14772370	16570	16570	16570	16570	0
635	20241016	095200	14772370	16570	16570	16570	16560	12
636	20241016	095100	14573550	16570	16570	16570	16570	1
637	20241016	095000	14556980	16570	16570	16570	16570	0
638	20241016	094900	14556980	16570	16570	16570	16570	2
639	20241016	094800	14523840	16560	16560	16560	16560	0
640	20241016	094700	14523840	16560	16540	16770	16540	106
641	20241016	094600	12763830	16540	16540	16550	16540	115
642	20241016	094500	10860730	16540	16540	16540	16540	3
643	20241016	094400	10811110	16540	16540	16540	16540	1
644	20241016	094300	10794570	16540	16540	16540	16540	1
645	20241016	094200	10778030	16540	16540	16540	16540	14
646	20241016	094100	10546470	16560	16550	16560	16550	30
647	20241016	094000	10049910	16550	16550	16550	16550	0
648	20241016	093900	10049910	16550	16550	16550	16550	0
649	20241016	093800	10049910	16550	16550	16550	16550	0
650	20241016	093700	10049910	16550	16550	16550	16550	0
651	20241016	093600	10049910	16550	16550	16550	16550	0
652	20241016	093500	10049910	16550	16550	16550	16550	0
653	20241016	093400	10049910	16550	16550	16550	16550	0
654	20241016	093300	10049910	16550	16550	16550	16550	0
655	20241016	093200	10049910	16550	16570	16570	16550	115
656	20241016	093100	8146640	16570	16570	16570	16570	0
657	20241016	093000	8146640	16570	16570	16570	16570	0
658	20241016	092900	8146640	16570	16570	16570	16570	12
659	20241016	092800	7947800	16690	16690	16690	16690	0
660	20241016	092700	7947800	16690	16690	16690	16690	0
661	20241016	092600	7947800	16690	16690	16690	16690	0
662	20241016	092500	7947800	16690	16690	16690	16690	0
663	20241016	092400	7947800	16690	16690	16690	16690	0
664	20241016	092300	7947800	16690	16690	16690	16690	0
665	20241016	092200	7947800	16690	16690	16690	16690	0
666	20241016	092100	7947800	16690	16690	16690	16690	0
667	20241016	092000	7947800	16690	16690	16690	16690	0
668	20241016	091900	7947800	16690	16680	16770	16600	269
669	20241016	091800	3470810	16680	16680	16680	16680	174
670	20241016	091700	568490	16670	16670	16670	16670	0
671	20241016	091600	568490	16670	16670	16670	16670	0
672	20241016	091500	568490	16670	16670	16670	16670	0
673	20241016	091400	568490	16670	16670	16670	16670	1
674	20241016	091300	551820	16670	16670	16670	16670	0
675	20241016	091200	551820	16670	16760	16760	16670	2
676	20241016	091100	518390	16770	16770	16770	16770	0
677	20241016	091000	518390	16770	16670	16770	16670	7
678	20241016	090900	401200	16780	16770	16780	16770	10
679	20241016	090800	233420	16840	16840	16840	16840	0
680	20241016	090700	233420	16840	16840	16840	16840	0
681	20241016	090600	233420	16840	16840	16840	16840	0
682	20241016	090500	233420	16840	16840	16840	16840	0
683	20241016	090400	233420	16840	16840	16840	16840	0
684	20241016	090300	233420	16840	16840	16840	16840	0
685	20241016	090200	233420	16840	16840	16840	16840	0
686	20241016	090100	233420	16840	16840	16840	16840	0
687	20241016	090000	233420	16840	16540	16840	16540	14