KissMeData/216080/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204500	769119080	16960	16960	16960	16960	1105
3	20241010	204400	769119080	16960	16960	16960	16960	0
4	20241010	204300	769119080	16960	16960	16960	16960	0
5	20241010	204200	769119080	16960	16960	16960	16960	0
6	20241010	204100	769119080	16960	16960	16960	16960	0
7	20241010	204000	769119080	16960	16960	16960	16960	0
8	20241010	203900	769119080	16960	16960	16960	16960	0
9	20241010	203800	769119080	16960	16960	16960	16960	0
10	20241010	203700	769119080	16960	16960	16960	16960	0
11	20241010	203600	769119080	16960	16960	16960	16960	0
12	20241010	203500	769119080	16960	16960	16960	16960	0
13	20241010	203400	769119080	16960	16960	16960	16960	0
14	20241010	203300	769119080	16960	16960	16960	16960	0
15	20241010	203200	769119080	16960	16960	16960	16960	0
16	20241010	203100	769119080	16960	16960	16960	16960	0
17	20241010	203000	769119080	16960	16960	16960	16960	0
18	20241010	202900	769119080	16960	16960	16960	16960	0
19	20241010	202800	769119080	16960	16960	16960	16960	0
20	20241010	202700	769119080	16960	16960	16960	16960	0
21	20241010	202600	769119080	16960	16960	16960	16960	0
22	20241010	202500	769119080	16960	16960	16960	16960	0
23	20241010	202400	769119080	16960	16960	16960	16960	0
24	20241010	202300	769119080	16960	16960	16960	16960	0
25	20241010	202200	769119080	16960	16960	16960	16960	0
26	20241010	202100	769119080	16960	16960	16960	16960	0
27	20241010	202000	769119080	16960	16960	16960	16960	0
28	20241010	201900	769119080	16960	16960	16960	16960	0
29	20241010	201800	769119080	16960	16960	16960	16960	0
30	20241010	201700	769119080	16960	16960	16960	16960	0
31	20241010	201600	769119080	16960	16960	16960	16960	0
32	20241010	201500	769119080	16960	16960	16960	16960	1105
33	20241010	201400	769119080	16960	16960	16960	16960	0
34	20241010	201300	769119080	16960	16960	16960	16960	0
35	20241010	201200	769119080	16960	16960	16960	16960	0
36	20241010	201100	769119080	16960	16960	16960	16960	0
37	20241010	201000	769119080	16960	16960	16960	16960	0
38	20241010	200900	769119080	16960	16960	16960	16960	0
39	20241010	200800	769119080	16960	16960	16960	16960	0
40	20241010	200700	769119080	16960	16960	16960	16960	0
41	20241010	200600	769119080	16960	16960	16960	16960	0
42	20241010	200500	769119080	16960	16960	16960	16960	0
43	20241010	200400	769119080	16960	16960	16960	16960	0
44	20241010	200300	769119080	16960	16960	16960	16960	0
45	20241010	200200	769119080	16960	16960	16960	16960	0
46	20241010	200100	769119080	16960	16960	16960	16960	0
47	20241010	200000	769119080	16960	16960	16960	16960	0
48	20241010	195900	769119080	16960	16960	16960	16960	0
49	20241010	195800	769119080	16960	16960	16960	16960	0
50	20241010	195700	769119080	16960	16960	16960	16960	0
51	20241010	195600	769119080	16960	16960	16960	16960	0
52	20241010	195500	769119080	16960	16960	16960	16960	0
53	20241010	195400	769119080	16960	16960	16960	16960	0
54	20241010	195300	769119080	16960	16960	16960	16960	0
55	20241010	195200	769119080	16960	16960	16960	16960	0
56	20241010	195100	769119080	16960	16960	16960	16960	0
57	20241010	195000	769119080	16960	16960	16960	16960	0
58	20241010	194900	769119080	16960	16960	16960	16960	0
59	20241010	194800	769119080	16960	16960	16960	16960	0
60	20241010	194700	769119080	16960	16960	16960	16960	0
61	20241010	194600	769119080	16960	16960	16960	16960	0
62	20241010	194500	769119080	16960	16960	16960	16960	1105
63	20241010	194400	769119080	16960	16960	16960	16960	0
64	20241010	194300	769119080	16960	16960	16960	16960	0
65	20241010	194200	769119080	16960	16960	16960	16960	0
66	20241010	194100	769119080	16960	16960	16960	16960	0
67	20241010	194000	769119080	16960	16960	16960	16960	0
68	20241010	193900	769119080	16960	16960	16960	16960	0
69	20241010	193800	769119080	16960	16960	16960	16960	0
70	20241010	193700	769119080	16960	16960	16960	16960	0
71	20241010	193600	769119080	16960	16960	16960	16960	0
72	20241010	193500	769119080	16960	16960	16960	16960	0
73	20241010	193400	769119080	16960	16960	16960	16960	0
74	20241010	193300	769119080	16960	16960	16960	16960	0
75	20241010	193200	769119080	16960	16960	16960	16960	0
76	20241010	193100	769119080	16960	16960	16960	16960	0
77	20241010	193000	769119080	16960	16960	16960	16960	0
78	20241010	192900	769119080	16960	16960	16960	16960	0
79	20241010	192800	769119080	16960	16960	16960	16960	0
80	20241010	192700	769119080	16960	16960	16960	16960	0
81	20241010	192600	769119080	16960	16960	16960	16960	0
82	20241010	192500	769119080	16960	16960	16960	16960	0
83	20241010	192400	769119080	16960	16960	16960	16960	0
84	20241010	192300	769119080	16960	16960	16960	16960	0
85	20241010	192200	769119080	16960	16960	16960	16960	0
86	20241010	192100	769119080	16960	16960	16960	16960	0
87	20241010	192000	769119080	16960	16960	16960	16960	0
88	20241010	191900	769119080	16960	16960	16960	16960	0
89	20241010	191800	769119080	16960	16960	16960	16960	0
90	20241010	191700	769119080	16960	16960	16960	16960	0
91	20241010	191600	769119080	16960	16960	16960	16960	0
92	20241010	191500	769119080	16960	16960	16960	16960	1105
93	20241010	191400	769119080	16960	16960	16960	16960	0
94	20241010	191300	769119080	16960	16960	16960	16960	0
95	20241010	191200	769119080	16960	16960	16960	16960	0
96	20241010	191100	769119080	16960	16960	16960	16960	0
97	20241010	191000	769119080	16960	16960	16960	16960	0
98	20241010	190900	769119080	16960	16960	16960	16960	0
99	20241010	190800	769119080	16960	16960	16960	16960	0
100	20241010	190700	769119080	16960	16960	16960	16960	0
101	20241010	190600	769119080	16960	16960	16960	16960	0
102	20241010	190500	769119080	16960	16960	16960	16960	0
103	20241010	190400	769119080	16960	16960	16960	16960	0
104	20241010	190300	769119080	16960	16960	16960	16960	0
105	20241010	190200	769119080	16960	16960	16960	16960	0
106	20241010	190100	769119080	16960	16960	16960	16960	0
107	20241010	190000	769119080	16960	16960	16960	16960	0
108	20241010	185900	769119080	16960	16960	16960	16960	0
109	20241010	185800	769119080	16960	16960	16960	16960	0
110	20241010	185700	769119080	16960	16960	16960	16960	0
111	20241010	185600	769119080	16960	16960	16960	16960	0
112	20241010	185500	769119080	16960	16960	16960	16960	0
113	20241010	185400	769119080	16960	16960	16960	16960	0
114	20241010	185300	769119080	16960	16960	16960	16960	0
115	20241010	185200	769119080	16960	16960	16960	16960	0
116	20241010	185100	769119080	16960	16960	16960	16960	0
117	20241010	185000	769119080	16960	16960	16960	16960	0
118	20241010	184900	769119080	16960	16960	16960	16960	0
119	20241010	184800	769119080	16960	16960	16960	16960	0
120	20241010	184700	769119080	16960	16960	16960	16960	0
121	20241010	184600	769119080	16960	16960	16960	16960	0
122	20241010	184500	769119080	16960	16960	16960	16960	1105
123	20241010	184400	769119080	16960	16960	16960	16960	0
124	20241010	184300	769119080	16960	16960	16960	16960	0
125	20241010	184200	769119080	16960	16960	16960	16960	0
126	20241010	184100	769119080	16960	16960	16960	16960	0
127	20241010	184000	769119080	16960	16960	16960	16960	0
128	20241010	183900	769119080	16960	16960	16960	16960	0
129	20241010	183800	769119080	16960	16960	16960	16960	0
130	20241010	183700	769119080	16960	16960	16960	16960	0
131	20241010	183600	769119080	16960	16960	16960	16960	0
132	20241010	183500	769119080	16960	16960	16960	16960	0
133	20241010	183400	769119080	16960	16960	16960	16960	0
134	20241010	183300	769119080	16960	16960	16960	16960	0
135	20241010	183200	769119080	16960	16960	16960	16960	0
136	20241010	183100	769119080	16960	16960	16960	16960	0
137	20241010	183000	769119080	16960	16960	16960	16960	0
138	20241010	182900	769119080	16960	16960	16960	16960	0
139	20241010	182800	769119080	16960	16960	16960	16960	0
140	20241010	182700	769119080	16960	16960	16960	16960	0
141	20241010	182600	769119080	16960	16960	16960	16960	0
142	20241010	182500	769119080	16960	16960	16960	16960	0
143	20241010	182400	769119080	16960	16960	16960	16960	0
144	20241010	182300	769119080	16960	16960	16960	16960	0
145	20241010	182200	769119080	16960	16960	16960	16960	0
146	20241010	182100	769119080	16960	16960	16960	16960	0
147	20241010	182000	769119080	16960	16960	16960	16960	0
148	20241010	181900	769119080	16960	16960	16960	16960	0
149	20241010	181800	769119080	16960	16960	16960	16960	0
150	20241010	181700	769119080	16960	16960	16960	16960	0
151	20241010	181600	769119080	16960	16960	16960	16960	0
152	20241010	181500	769119080	16960	16960	16960	16960	1105
153	20241010	181400	769119080	16960	16960	16960	16960	0
154	20241010	181300	769119080	16960	16960	16960	16960	0
155	20241010	181200	769119080	16960	16960	16960	16960	0
156	20241010	181100	769119080	16960	16960	16960	16960	0
157	20241010	181000	769119080	16960	16960	16960	16960	0
158	20241010	180900	769119080	16960	16960	16960	16960	0
159	20241010	180800	769119080	16960	16960	16960	16960	0
160	20241010	180700	769119080	16960	16960	16960	16960	0
161	20241010	180600	769119080	16960	16960	16960	16960	0
162	20241010	180500	769119080	16960	16960	16960	16960	0
163	20241010	180400	769119080	16960	16960	16960	16960	0
164	20241010	180300	769119080	16960	16960	16960	16960	0
165	20241010	180200	769119080	16960	16960	16960	16960	0
166	20241010	180100	769119080	16960	16960	16960	16960	0
167	20241010	180000	769119080	16960	16960	16960	16960	0
168	20241010	175900	769119080	16960	16960	16960	16960	0
169	20241010	175800	769119080	16960	16960	16960	16960	0
170	20241010	175700	769119080	16960	16960	16960	16960	0
171	20241010	175600	769119080	16960	16960	16960	16960	0
172	20241010	175500	769119080	16960	16960	16960	16960	0
173	20241010	175400	769119080	16960	16960	16960	16960	0
174	20241010	175300	769119080	16960	16960	16960	16960	0
175	20241010	175200	769119080	16960	16960	16960	16960	0
176	20241010	175100	769119080	16960	16960	16960	16960	0
177	20241010	175000	769119080	16960	16960	16960	16960	0
178	20241010	174900	769119080	16960	16960	16960	16960	0
179	20241010	174800	769119080	16960	16960	16960	16960	0
180	20241010	174700	769119080	16960	16960	16960	16960	0
181	20241010	174600	769119080	16960	16960	16960	16960	0
182	20241010	174500	769119080	16960	16960	16960	16960	1105
183	20241010	174400	769119080	16960	16960	16960	16960	0
184	20241010	174300	769119080	16960	16960	16960	16960	0
185	20241010	174200	769119080	16960	16960	16960	16960	0
186	20241010	174100	769119080	16960	16960	16960	16960	0
187	20241010	174000	769119080	16960	16960	16960	16960	0
188	20241010	173900	769119080	16960	16960	16960	16960	0
189	20241010	173800	769119080	16960	16960	16960	16960	0
190	20241010	173700	769119080	16960	16960	16960	16960	0
191	20241010	173600	769119080	16960	16960	16960	16960	0
192	20241010	173500	769119080	16960	16960	16960	16960	0
193	20241010	173400	769119080	16960	16960	16960	16960	0
194	20241010	173300	769119080	16960	16960	16960	16960	0
195	20241010	173200	769119080	16960	16960	16960	16960	0
196	20241010	173100	769119080	16960	16960	16960	16960	0
197	20241010	173000	769119080	16960	16960	16960	16960	0
198	20241010	172900	769119080	16960	16960	16960	16960	0
199	20241010	172800	769119080	16960	16960	16960	16960	0
200	20241010	172700	769119080	16960	16960	16960	16960	0
201	20241010	172600	769119080	16960	16960	16960	16960	0
202	20241010	172500	769119080	16960	16960	16960	16960	0
203	20241010	172400	769119080	16960	16960	16960	16960	0
204	20241010	172300	769119080	16960	16960	16960	16960	0
205	20241010	172200	769119080	16960	16960	16960	16960	0
206	20241010	172100	769119080	16960	16960	16960	16960	0
207	20241010	172000	769119080	16960	16960	16960	16960	0
208	20241010	171900	769119080	16960	16960	16960	16960	0
209	20241010	171800	769119080	16960	16960	16960	16960	0
210	20241010	171700	769119080	16960	16960	16960	16960	0
211	20241010	171600	769119080	16960	16960	16960	16960	0
212	20241010	171500	769119080	16960	16960	16960	16960	1105
213	20241010	171400	769119080	16960	16960	16960	16960	0
214	20241010	171300	769119080	16960	16960	16960	16960	0
215	20241010	171200	769119080	16960	16960	16960	16960	0
216	20241010	171100	769119080	16960	16960	16960	16960	0
217	20241010	171000	769119080	16960	16960	16960	16960	0
218	20241010	170900	769119080	16960	16960	16960	16960	0
219	20241010	170800	769119080	16960	16960	16960	16960	0
220	20241010	170700	769119080	16960	16960	16960	16960	0
221	20241010	170600	769119080	16960	16960	16960	16960	0
222	20241010	170500	769119080	16960	16960	16960	16960	0
223	20241010	170400	769119080	16960	16960	16960	16960	0
224	20241010	170300	769119080	16960	16960	16960	16960	0
225	20241010	170200	769119080	16960	16960	16960	16960	0
226	20241010	170100	769119080	16960	16960	16960	16960	0
227	20241010	170000	769119080	16960	16960	16960	16960	0
228	20241010	165900	769119080	16960	16960	16960	16960	0
229	20241010	165800	769119080	16960	16960	16960	16960	0
230	20241010	165700	769119080	16960	16960	16960	16960	0
231	20241010	165600	769119080	16960	16960	16960	16960	0
232	20241010	165500	769119080	16960	16960	16960	16960	0
233	20241010	165400	769119080	16960	16960	16960	16960	0
234	20241010	165300	769119080	16960	16960	16960	16960	0
235	20241010	165200	769119080	16960	16960	16960	16960	0
236	20241010	165100	769119080	16960	16960	16960	16960	0
237	20241010	165000	769119080	16960	16960	16960	16960	0
238	20241010	164900	769119080	16960	16960	16960	16960	0
239	20241010	164800	769119080	16960	16960	16960	16960	0
240	20241010	164700	769119080	16960	16960	16960	16960	0
241	20241010	164600	769119080	16960	16960	16960	16960	0
242	20241010	164500	769119080	16960	16960	16960	16960	1105
243	20241010	164400	769119080	16960	16960	16960	16960	0
244	20241010	164300	769119080	16960	16960	16960	16960	0
245	20241010	164200	769119080	16960	16960	16960	16960	0
246	20241010	164100	769119080	16960	16960	16960	16960	0
247	20241010	164000	769119080	16960	16960	16960	16960	0
248	20241010	163900	769119080	16960	16960	16960	16960	0
249	20241010	163800	769119080	16960	16960	16960	16960	0
250	20241010	163700	769119080	16960	16960	16960	16960	0
251	20241010	163600	769119080	16960	16960	16960	16960	0
252	20241010	163500	769119080	16960	16960	16960	16960	0
253	20241010	163400	769119080	16960	16960	16960	16960	0
254	20241010	163300	769119080	16960	16960	16960	16960	0
255	20241010	163200	769119080	16960	16960	16960	16960	0
256	20241010	163100	769119080	16960	16960	16960	16960	0
257	20241010	163000	769119080	16960	16960	16960	16960	0
258	20241010	162900	769119080	16960	16960	16960	16960	0
259	20241010	162800	769119080	16960	16960	16960	16960	0
260	20241010	162700	769119080	16960	16960	16960	16960	0
261	20241010	162600	769119080	16960	16960	16960	16960	0
262	20241010	162500	769119080	16960	16960	16960	16960	0
263	20241010	162400	769119080	16960	16960	16960	16960	0
264	20241010	162300	769119080	16960	16960	16960	16960	0
265	20241010	162200	769119080	16960	16960	16960	16960	0
266	20241010	162100	769119080	16960	16960	16960	16960	0
267	20241010	162000	769119080	16960	16960	16960	16960	0
268	20241010	161900	769119080	16960	16960	16960	16960	0
269	20241010	161800	769119080	16960	16960	16960	16960	0
270	20241010	161700	769119080	16960	16960	16960	16960	0
271	20241010	161600	769119080	16960	16960	16960	16960	0
272	20241010	161500	769119080	16960	16960	16960	16960	1105
273	20241010	161400	769119080	16960	16960	16960	16960	0
274	20241010	161300	769119080	16960	16960	16960	16960	0
275	20241010	161200	769119080	16960	16960	16960	16960	0
276	20241010	161100	769119080	16960	16960	16960	16960	0
277	20241010	161000	769119080	16960	16960	16960	16960	0
278	20241010	160900	769119080	16960	16960	16960	16960	0
279	20241010	160800	769119080	16960	16960	16960	16960	0
280	20241010	160700	769119080	16960	16960	16960	16960	0
281	20241010	160600	769119080	16960	16960	16960	16960	0
282	20241010	160500	769119080	16960	16960	16960	16960	0
283	20241010	160400	769119080	16960	16960	16960	16960	0
284	20241010	160300	769119080	16960	16960	16960	16960	0
285	20241010	160200	769119080	16960	16960	16960	16960	0
286	20241010	160100	769119080	16960	16960	16960	16960	0
287	20241010	160000	769119080	16960	16960	16960	16960	0
288	20241010	155900	769119080	16960	16960	16960	16960	0
289	20241010	155800	769119080	16960	16960	16960	16960	0
290	20241010	155700	769119080	16960	16960	16960	16960	0
291	20241010	155600	769119080	16960	16960	16960	16960	0
292	20241010	155500	769119080	16960	16960	16960	16960	0
293	20241010	155400	769119080	16960	16960	16960	16960	0
294	20241010	155300	769119080	16960	16960	16960	16960	0
295	20241010	155200	769119080	16960	16960	16960	16960	0
296	20241010	155100	769119080	16960	16960	16960	16960	0
297	20241010	155000	769119080	16960	16960	16960	16960	0
298	20241010	154900	769119080	16960	16960	16960	16960	0
299	20241010	154800	769119080	16960	16960	16960	16960	0
300	20241010	154700	769119080	16960	16960	16960	16960	0
301	20241010	154600	769119080	16960	16960	16960	16960	0
302	20241010	154500	769119080	16960	16960	16960	16960	1105
303	20241010	154400	769119080	16960	16960	16960	16960	0
304	20241010	154300	769119080	16960	16960	16960	16960	0
305	20241010	154200	769119080	16960	16960	16960	16960	0
306	20241010	154100	769119080	16960	16960	16960	16960	0
307	20241010	154000	769119080	16960	16960	16960	16960	0
308	20241010	153900	769119080	16960	16960	16960	16960	0
309	20241010	153800	769119080	16960	16960	16960	16960	0
310	20241010	153700	769119080	16960	16960	16960	16960	0
311	20241010	153600	769119080	16960	16960	16960	16960	0
312	20241010	153500	769119080	16960	16960	16960	16960	0
313	20241010	153400	769119080	16960	16960	16960	16960	0
314	20241010	153300	769119080	16960	16960	16960	16960	0
315	20241010	153200	769119080	16960	16960	16960	16960	0
316	20241010	153100	769119080	16960	16960	16960	16960	0
317	20241010	153000	769119080	16960	16960	16960	16960	1105
318	20241010	152900	750378280	17050	17050	17050	17050	0
319	20241010	152800	750378280	17050	17050	17050	17050	0
320	20241010	152700	750378280	17050	17050	17050	17050	0
321	20241010	152600	750378280	17050	17050	17050	17050	0
322	20241010	152500	750378280	17050	17050	17050	17050	0
323	20241010	152400	750378280	17050	17050	17050	17050	0
324	20241010	152300	750378280	17050	17050	17050	17050	0
325	20241010	152200	750378280	17050	17050	17050	17050	0
326	20241010	152100	750378280	17050	17050	17050	17050	0
327	20241010	152000	750378280	17050	17050	17050	17050	0
328	20241010	151900	750378280	17050	17040	17050	16990	130
329	20241010	151800	748163670	17040	17040	17040	17030	28
330	20241010	151700	747686650	17040	16980	17040	16950	814
331	20241010	151600	733868910	16940	16980	16980	16940	16
332	20241010	151500	733597520	16980	16970	16980	16970	51
333	20241010	151400	732732030	16970	16970	16970	16970	15
334	20241010	151300	732477480	16980	16960	16980	16960	127
335	20241010	151200	730323240	16940	16960	16960	16940	143
336	20241010	151100	727900700	16960	16960	16960	16940	496
337	20241010	151000	719498360	16960	16950	16960	16940	26
338	20241010	150900	719057870	16960	16960	16960	16960	28
339	20241010	150800	718582990	16960	16950	16960	16950	29
340	20241010	150700	718091390	16950	16950	16950	16950	178
341	20241010	150600	715074290	16960	16950	16960	16950	12
342	20241010	150500	714870850	16960	16960	16960	16960	1
343	20241010	150400	714853890	16960	16950	16960	16940	38
344	20241010	150300	714209740	16950	16950	16950	16950	2
345	20241010	150200	714175840	16950	16950	16950	16950	8
346	20241010	150100	714040240	16950	16950	16950	16950	11
347	20241010	150000	713853790	16950	16920	16950	16920	29
348	20241010	145900	713362990	16950	16950	16950	16920	1020
349	20241010	145800	696103060	16950	16950	16950	16950	6
350	20241010	145700	696001360	16950	16950	16950	16950	7
351	20241010	145600	695882710	16950	16950	16950	16940	16
352	20241010	145500	695611640	16950	16940	16950	16940	28
353	20241010	145400	695137250	16940	16940	16940	16940	0
354	20241010	145300	695137250	16940	16940	16940	16940	1
355	20241010	145200	695120310	16950	16950	16950	16950	1
356	20241010	145100	695103360	16940	16940	16940	16940	0
357	20241010	145000	695103360	16940	16960	16960	16940	41
358	20241010	144900	694408380	16960	16960	16960	16960	8
359	20241010	144800	694272700	16960	16960	16960	16960	5
360	20241010	144700	694187900	16960	16950	16960	16950	19
361	20241010	144600	693865830	16960	16960	16960	16960	0
362	20241010	144500	693865830	16960	16960	16960	16960	0
363	20241010	144400	693865830	16960	16960	16960	16960	0
364	20241010	144300	693865830	16960	16960	16960	16960	0
365	20241010	144200	693865830	16960	16940	16960	16930	120
366	20241010	144100	691833080	16960	16940	16960	16940	56
367	20241010	144000	690884380	16960	16960	16960	16940	71
368	20241010	143900	689681600	16940	16940	16940	16940	285
369	20241010	143800	684853700	16930	16930	16930	16930	0
370	20241010	143700	684853700	16930	16930	16930	16930	13
371	20241010	143600	684633610	16940	16940	16940	16940	78
372	20241010	143500	683312290	16940	16940	16940	16940	21
373	20241010	143400	682956550	16940	16940	16940	16940	110
374	20241010	143300	681093150	16960	16960	16960	16960	0
375	20241010	143200	681093150	16960	16960	16960	16960	0
376	20241010	143100	681093150	16960	16960	16960	16960	0
377	20241010	143000	681093150	16960	16960	16960	16960	1
378	20241010	142900	681076190	16960	16960	16960	16960	0
379	20241010	142800	681076190	16960	16960	16960	16960	0
380	20241010	142700	681076190	16960	16960	16960	16960	1
381	20241010	142600	681059230	16950	16950	16950	16950	30
382	20241010	142500	680550730	16950	16920	16950	16920	55
383	20241010	142400	679618840	16950	16950	16950	16950	10
384	20241010	142300	679449340	16950	16950	16950	16950	0
385	20241010	142200	679449340	16950	16950	16950	16950	0
386	20241010	142100	679449340	16950	16950	16950	16950	0
387	20241010	142000	679449340	16950	16950	16950	16950	1
388	20241010	141900	679432390	16930	16950	16950	16930	44
389	20241010	141800	678687450	16930	16930	16930	16930	0
390	20241010	141700	678687450	16930	16940	16940	16930	40
391	20241010	141600	678010240	16950	16950	16950	16950	1
392	20241010	141500	677993290	16960	16960	16960	16960	0
393	20241010	141400	677993290	16960	16960	16960	16960	1
394	20241010	141300	677976330	16960	16920	16960	16920	36
395	20241010	141200	677367170	16920	16920	16920	16920	0
396	20241010	141100	677367170	16920	16920	16920	16920	0
397	20241010	141000	677367170	16920	16920	16920	16920	23
398	20241010	140900	676978010	16960	16960	16960	16960	1
399	20241010	140800	676961050	16930	16940	16940	16930	856
400	20241010	140700	662466870	16940	16970	16970	16940	849
401	20241010	140600	648077370	16990	16980	16990	16980	8
402	20241010	140500	647941510	16980	16970	16980	16960	634
403	20241010	140400	637188610	16980	16980	16980	16980	5
404	20241010	140300	637103710	16990	17000	17000	16980	282
405	20241010	140200	632313710	17010	17010	17010	17010	2
406	20241010	140100	632279690	17000	17000	17000	17000	69
407	20241010	140000	631106690	17010	17010	17010	17010	9
408	20241010	135900	630953600	17030	17030	17030	17030	0
409	20241010	135800	630953600	17030	17030	17030	17030	0
410	20241010	135700	630953600	17030	17020	17030	17010	20
411	20241010	135600	630613330	17030	17030	17030	17030	40
412	20241010	135500	629932130	17040	17040	17040	17040	0
413	20241010	135400	629932130	17040	17040	17040	17040	0
414	20241010	135300	629932130	17040	17040	17040	17040	0
415	20241010	135200	629932130	17040	17020	17040	17020	2
416	20241010	135100	629898070	17040	17040	17040	17040	20
417	20241010	135000	629557270	17040	17040	17040	17040	0
418	20241010	134900	629557270	17040	17040	17040	17040	0
419	20241010	134800	629557270	17040	17040	17040	17040	0
420	20241010	134700	629557270	17040	17040	17040	17040	50
421	20241010	134600	628705270	17040	17020	17040	17020	118
422	20241010	134500	626696570	16970	16970	16970	16970	13
423	20241010	134400	626475960	17020	17020	17020	17020	0
424	20241010	134300	626475960	17020	17020	17020	17020	1
425	20241010	134200	626458940	16970	16970	16970	16970	13
426	20241010	134100	626238330	17020	17020	17020	17020	0
427	20241010	134000	626238330	17020	17020	17020	17020	0
428	20241010	133900	626238330	17020	16970	17020	16970	13
429	20241010	133800	626017670	17020	17020	17020	17020	0
430	20241010	133700	626017670	17020	17020	17020	17020	1
431	20241010	133600	626000650	16970	17020	17020	16970	14
432	20241010	133500	625763020	16970	16970	16970	16970	0
433	20241010	133400	625763020	16970	16970	16970	16970	10
434	20241010	133300	625593320	16970	16970	16970	16970	3
435	20241010	133200	625542410	17020	17020	17020	17020	1
436	20241010	133100	625525390	17020	17020	17020	17020	0
437	20241010	133000	625525390	17020	16950	17020	16950	17
438	20241010	132900	625236890	17020	17020	17020	17020	0
439	20241010	132800	625236890	17020	17020	17020	17020	0
440	20241010	132700	625236890	17020	17020	17020	17020	1
441	20241010	132600	625219870	16950	17020	17020	16950	14
442	20241010	132500	624982500	16950	16950	16950	16950	0
443	20241010	132400	624982500	16950	16950	16950	16950	100
444	20241010	132300	623287500	17020	17020	17020	17020	20
445	20241010	132200	622947100	17030	17030	17030	17030	0
446	20241010	132100	622947100	17030	17030	17030	17030	0
447	20241010	132000	622947100	17030	17030	17030	17030	0
448	20241010	131900	622947100	17030	17030	17030	17030	0
449	20241010	131800	622947100	17030	17030	17030	17030	0
450	20241010	131700	622947100	17030	17030	17030	17030	0
451	20241010	131600	622947100	17030	17030	17030	17030	0
452	20241010	131500	622947100	17030	17030	17030	17030	1
453	20241010	131400	622930070	16950	16950	16950	16950	13
454	20241010	131300	622709720	16950	16950	16950	16950	5
455	20241010	131200	622624970	16950	16950	16950	16950	0
456	20241010	131100	622624970	16950	16950	16950	16950	12
457	20241010	131000	622421570	16950	16950	16950	16950	0
458	20241010	130900	622421570	16950	16950	16950	16950	0
459	20241010	130800	622421570	16950	16950	16950	16950	13
460	20241010	130700	622201220	16950	16950	16950	16950	0
461	20241010	130600	622201220	16950	16950	16950	16950	0
462	20241010	130500	622201220	16950	16950	16950	16950	26
463	20241010	130400	621760520	16950	16950	16950	16950	0
464	20241010	130300	621760520	16950	16950	16950	16950	10
465	20241010	130200	621591020	16950	16950	16950	16950	25
466	20241010	130100	621167270	16940	16940	16940	16940	0
467	20241010	130000	621167270	16940	16940	16940	16940	0
468	20241010	125900	621167270	16940	16950	16950	16940	43
469	20241010	125800	620438720	16950	16950	16950	16950	10
470	20241010	125700	620269220	16940	16940	16940	16940	0
471	20241010	125600	620269220	16940	17040	17040	16940	14
472	20241010	125500	620031960	17040	17040	17040	17040	0
473	20241010	125400	620031960	17040	17040	17040	17040	0
474	20241010	125300	620031960	17040	16940	17040	16940	13
475	20241010	125200	619811640	17040	16960	17040	16940	801
476	20241010	125100	606241710	17040	17040	17040	17040	1
477	20241010	125000	606224670	16950	16950	17040	16950	61
478	20241010	124900	605190630	16950	16960	16960	16950	13
479	20241010	124800	604970210	16950	16950	16950	16950	42
480	20241010	124700	604258310	16950	16980	16980	16950	11
481	20241010	124600	604071800	16990	16990	17040	16990	33
482	20241010	124500	603511080	17010	17010	17010	17010	1
483	20241010	124400	603494070	17050	17050	17050	17050	0
484	20241010	124300	603494070	17050	17010	17050	17010	11
485	20241010	124200	603306880	17010	16950	17010	16950	28
486	20241010	124100	602832220	16950	16950	16950	16950	0
487	20241010	124000	602832220	16950	16950	16950	16950	15
488	20241010	123900	602577970	16950	16950	16950	16940	110
489	20241010	123800	600713920	16940	16950	16950	16940	11
490	20241010	123700	600527570	16940	16940	16940	16940	13
491	20241010	123600	600307350	16950	16950	16950	16950	0
492	20241010	123500	600307350	16950	16950	16950	16950	1
493	20241010	123400	600290400	16950	16950	16950	16950	16
494	20241010	123300	600019200	16950	16950	16950	16950	0
495	20241010	123200	600019200	16950	16950	16950	16950	0
496	20241010	123100	600019200	16950	16950	16950	16950	0
497	20241010	123000	600019200	16950	16950	16950	16950	2
498	20241010	122900	599985300	16950	16950	16950	16950	0
499	20241010	122800	599985300	16950	16950	16950	16950	4
500	20241010	122700	599917500	16950	16960	16960	16950	420
501	20241010	122600	592797500	16970	16960	16970	16960	16
502	20241010	122500	592526100	16950	16960	16960	16950	315
503	20241010	122400	587186800	16970	16970	16970	16970	181
504	20241010	122300	584115230	16970	16970	16970	16970	2
505	20241010	122200	584081290	16970	16940	16970	16940	43
506	20241010	122100	583352210	16940	17000	17000	16940	45
507	20241010	122000	582589610	16940	16950	16950	16940	41
508	20241010	121900	581894970	17000	16950	17000	16950	25
509	20241010	121800	581470620	16950	16950	16950	16950	231
510	20241010	121700	577555170	16960	16960	16960	16960	557
511	20241010	121600	568108450	16970	16990	16990	16970	1031
512	20241010	121500	550605200	17000	17000	17000	17000	150
513	20241010	121400	548055200	16990	16990	16990	16990	42
514	20241010	121300	547341620	17000	17000	17000	17000	13
515	20241010	121200	547120620	17000	17000	17000	17000	33
516	20241010	121100	546559620	17000	17000	17000	17000	47
517	20241010	121000	545760620	17000	17000	17000	17000	0
518	20241010	120900	545760620	17000	17000	17000	17000	0
519	20241010	120800	545760620	17000	17000	17000	17000	0
520	20241010	120700	545760620	17000	17000	17000	17000	0
521	20241010	120600	545760620	17000	17000	17000	17000	10
522	20241010	120500	545590620	17000	17000	17000	17000	0
523	20241010	120400	545590620	17000	17000	17000	17000	4
524	20241010	120300	545522620	17000	17000	17000	16990	15
525	20241010	120200	545267750	17000	17000	17000	17000	2
526	20241010	120100	545233750	16990	16990	16990	16990	0
527	20241010	120000	545233750	16990	16990	16990	16990	26
528	20241010	115900	544792010	16990	16990	16990	16990	192
529	20241010	115800	541529930	16990	16990	16990	16990	0
530	20241010	115700	541529930	16990	17000	17000	16990	119
531	20241010	115600	539507410	17000	17020	17020	17000	127
532	20241010	115500	537347150	17030	17030	17030	17030	0
533	20241010	115400	537347150	17030	17030	17030	17030	1
534	20241010	115300	537330120	17040	17040	17040	17040	0
535	20241010	115200	537330120	17040	17040	17040	17040	3
536	20241010	115100	537279000	17040	17050	17050	17040	2
537	20241010	115000	537244910	17060	17060	17060	17060	0
538	20241010	114900	537244910	17060	17060	17060	17060	1
539	20241010	114800	537227850	17060	17060	17060	17060	0
540	20241010	114700	537227850	17060	17060	17060	17060	4
541	20241010	114600	537159610	17070	17070	17070	17070	455
542	20241010	114500	529392760	17070	17070	17070	17070	0
543	20241010	114400	529392760	17070	17070	17070	17070	0
544	20241010	114300	529392760	17070	17070	17070	17070	0
545	20241010	114200	529392760	17070	17070	17070	17070	0
546	20241010	114100	529392760	17070	17070	17070	17070	0
547	20241010	114000	529392760	17070	17070	17070	17070	19
548	20241010	113900	529068430	17070	17070	17070	17070	0
549	20241010	113800	529068430	17070	17070	17070	17070	0
550	20241010	113700	529068430	17070	17070	17070	17070	10
551	20241010	113600	528897730	17000	17000	17000	17000	0
552	20241010	113500	528897730	17000	17000	17000	17000	13
553	20241010	113400	528676730	17000	17000	17000	17000	0
554	20241010	113300	528676730	17000	17000	17000	17000	0
555	20241010	113200	528676730	17000	17000	17000	17000	13
556	20241010	113100	528455730	17000	17000	17000	17000	0
557	20241010	113000	528455730	17000	17000	17000	17000	0
558	20241010	112900	528455730	17000	17010	17010	17000	285
559	20241010	112800	523608000	17010	17010	17010	17010	101
560	20241010	112700	521889990	17010	17010	17010	17010	0
561	20241010	112600	521889990	17010	17010	17010	17010	1
562	20241010	112500	521872980	17010	17010	17010	17010	100
563	20241010	112400	520171980	17010	17000	17010	17000	28
564	20241010	112300	519695960	16990	17000	17000	16990	67
565	20241010	112200	518557620	17000	17000	17000	17000	13
566	20241010	112100	518336620	17000	17010	17010	17000	90
567	20241010	112000	516806140	17010	17010	17010	17010	109
568	20241010	111900	514952050	17060	17060	17060	17060	2
569	20241010	111800	514917930	17010	17010	17010	17010	0
570	20241010	111700	514917930	17010	17010	17010	17010	95
571	20241010	111600	513301980	17010	17010	17010	17010	1
572	20241010	111500	513284970	17060	17060	17060	17060	1
573	20241010	111400	513267910	17070	17070	17070	17070	0
574	20241010	111300	513267910	17070	17070	17070	17070	0
575	20241010	111200	513267910	17070	17070	17070	17070	0
576	20241010	111100	513267910	17070	17070	17070	17070	8
577	20241010	111000	513131350	17070	17070	17070	17070	0
578	20241010	110900	513131350	17070	17060	17070	17060	12
579	20241010	110800	512926620	17060	17000	17060	17000	98
580	20241010	110700	511260560	17060	17060	17060	17060	0
581	20241010	110600	511260560	17060	17060	17060	17060	0
582	20241010	110500	511260560	17060	17060	17060	17060	1
583	20241010	110400	511243500	17060	17060	17060	17060	12
584	20241010	110300	511038780	17000	17000	17000	17000	0
585	20241010	110200	511038780	17000	17000	17000	17000	18
586	20241010	110100	510732780	17060	17060	17060	17060	16
587	20241010	110000	510459820	16990	16990	16990	16990	0
588	20241010	105900	510459820	16990	17060	17060	16990	331
589	20241010	105800	504835960	17060	17060	17070	17060	157
590	20241010	105700	502157520	17060	17060	17060	17060	12
591	20241010	105600	501952800	17050	17060	17060	17050	40
592	20241010	105500	501270620	16970	16970	16970	16970	13
593	20241010	105400	501050010	16970	16970	16970	16970	26
594	20241010	105300	500608790	16970	17030	17030	16970	2095
595	20241010	105200	465011720	17150	17150	17150	17150	0
596	20241010	105100	465011720	17150	17150	17150	17150	0
597	20241010	105000	465011720	17150	17150	17150	17150	0
598	20241010	104900	465011720	17150	17150	17150	17150	0
599	20241010	104800	465011720	17150	17150	17150	17150	0
600	20241010	104700	465011720	17150	17100	17150	17100	1675
601	20241010	104600	436295730	17010	17010	17010	17010	13
602	20241010	104500	436074600	17100	17100	17100	17100	0
603	20241010	104400	436074600	17100	17100	17100	17100	3
604	20241010	104300	436023300	17100	17100	17100	17100	0
605	20241010	104200	436023300	17100	17030	17100	17030	8
606	20241010	104100	435886640	17030	17030	17030	17030	0
607	20241010	104000	435886640	17030	17030	17030	17020	68
608	20241010	103900	434729170	17030	17030	17030	17030	0
609	20241010	103800	434729170	17030	17030	17030	17030	9
610	20241010	103700	434575900	17030	17120	17120	17030	455
611	20241010	103600	426826980	17040	17050	17050	17040	918
612	20241010	103500	411177600	17050	17060	17060	17050	57
613	20241010	103400	410205720	17040	17040	17040	17040	39
614	20241010	103300	409541160	17040	17040	17040	17040	0
615	20241010	103200	409541160	17040	17040	17040	17040	8
616	20241010	103100	409404840	17040	17040	17040	17040	171
617	20241010	103000	406491000	17040	17040	17040	17040	0
618	20241010	102900	406491000	17040	17040	17040	17040	2
619	20241010	102800	406456920	17040	17040	17040	17040	13
620	20241010	102700	406235400	17120	17120	17120	17120	0
621	20241010	102600	406235400	17120	17120	17120	17120	0
622	20241010	102500	406235400	17120	17120	17120	17120	1
623	20241010	102400	406218280	17120	17120	17120	17120	0
624	20241010	102300	406218280	17120	17120	17120	17120	1
625	20241010	102200	406201160	17130	17130	17130	17130	5
626	20241010	102100	406115510	17050	17060	17060	17050	1056
627	20241010	102000	388110130	17130	17130	17130	17130	0
628	20241010	101900	388110130	17130	17130	17130	17050	47
629	20241010	101800	387308620	17050	17130	17130	17050	365
630	20241010	101700	381080900	17140	17080	17140	17060	378
631	20241010	101600	374630140	17080	17140	17140	17080	1934
632	20241010	101500	341584830	17110	17110	17110	17110	24
633	20241010	101400	341174190	17100	17100	17100	17100	0
634	20241010	101300	341174190	17100	17100	17100	17100	105
635	20241010	101200	339378690	17100	17140	17140	17100	34
636	20241010	101100	338796450	17140	17140	17140	17140	0
637	20241010	101000	338796450	17140	17140	17140	17100	211
638	20241010	100900	335187630	17100	17100	17100	17100	115
639	20241010	100800	333221130	17140	17140	17140	17140	2
640	20241010	100700	333186850	17140	17140	17140	17110	54
641	20241010	100600	332262790	17140	17110	17140	17110	134
642	20241010	100500	329969930	17150	17150	17150	17150	0
643	20241010	100400	329969930	17150	17150	17150	17150	0
644	20241010	100300	329969930	17150	17150	17150	17150	0
645	20241010	100200	329969930	17150	17150	17150	17150	0
646	20241010	100100	329969930	17150	17140	17150	17140	3
647	20241010	100000	329918500	17150	17150	17150	17150	0
648	20241010	095900	329918500	17150	17150	17150	17150	0
649	20241010	095800	329918500	17150	17150	17150	17150	0
650	20241010	095700	329918500	17150	17200	17200	17110	68
651	20241010	095600	328753500	17200	17120	17200	17100	2001
652	20241010	095500	294517370	17200	17190	17200	17190	4
653	20241010	095400	294448600	17110	17200	17200	17110	70
654	20241010	095300	293250040	17200	17200	17200	17200	2
655	20241010	095200	293215640	17200	17200	17200	17200	1
656	20241010	095100	293198440	17110	17200	17200	17110	4011
657	20241010	095000	224450700	17200	17200	17200	17190	113
658	20241010	094900	222507300	17200	17260	17260	17200	1321
659	20241010	094800	199786040	17280	17290	17290	17200	2089
660	20241010	094700	163836580	17280	17240	17310	17240	499
661	20241010	094600	155208210	17290	17290	17300	17230	301
662	20241010	094500	150004520	17300	17290	17300	17250	63
663	20241010	094400	148917310	17280	17290	17300	17250	152
664	20241010	094300	146291230	17300	17270	17310	17250	1134
665	20241010	094200	126693270	17300	17220	17300	17220	899
666	20241010	094100	111193330	17210	17180	17210	17180	376
667	20241010	094000	104730300	17170	17150	17170	17150	860
668	20241010	093900	89970110	17150	17150	17150	17150	50
669	20241010	093800	89112610	17160	17160	17160	17160	0
670	20241010	093700	89112610	17160	17110	17160	17110	33
671	20241010	093600	88547710	17160	17110	17160	17110	62
672	20241010	093500	87486790	17110	17160	17170	17110	889
673	20241010	093400	72239390	17170	17160	17170	17160	51
674	20241010	093300	71364220	17170	17170	17170	17170	132
675	20241010	093200	69097780	17170	17170	17170	17170	12
676	20241010	093100	68891740	17170	17150	17170	17150	68
677	20241010	093000	67725480	17150	17150	17150	17150	95
678	20241010	092900	66096230	17150	17170	17170	17150	159
679	20241010	092800	63369020	17180	17160	17180	17150	603
680	20241010	092700	53016150	17150	17100	17150	17100	719
681	20241010	092600	40708470	17100	17100	17100	17100	23
682	20241010	092500	40315170	17060	17060	17060	17060	200
683	20241010	092400	36903170	17100	17060	17100	17060	23
684	20241010	092300	36510750	17100	17100	17100	17100	13
685	20241010	092200	36288450	17100	17100	17100	17100	46
686	20241010	092100	35501850	17080	17100	17100	17080	26
687	20241010	092000	35057750	17080	17080	17080	17080	44
688	20241010	091900	34306230	17080	17080	17080	17080	0
689	20241010	091800	34306230	17080	17080	17100	17080	302
690	20241010	091700	29148030	17080	17050	17080	17050	36
691	20241010	091600	28534200	17080	17050	17080	17050	71
692	20241010	091500	27323620	17080	17070	17080	17070	390
693	20241010	091400	20666290	17070	17060	17070	17060	56
694	20241010	091300	19710430	17060	17040	17060	17040	14
695	20241010	091200	19471720	17050	17050	17050	17050	0
696	20241010	091100	19471720	17050	17060	17060	17050	49
697	20241010	091000	18636230	17060	17060	17060	17060	0
698	20241010	090900	18636230	17060	17060	17060	17060	2
699	20241010	090800	18602110	17060	17060	17060	17060	2
700	20241010	090700	18567990	17040	17080	17080	17040	117
701	20241010	090600	16571860	17080	17080	17080	17080	0
702	20241010	090500	16571860	17080	17070	17080	17070	126
703	20241010	090400	14420730	17070	17070	17070	17030	200
704	20241010	090300	11006930	17090	17090	17110	17080	404
705	20241010	090200	4104750	17080	17110	17120	17080	187
706	20241010	090100	905040	17100	17090	17100	17090	13
707	20241010	090000	682840	17090	17070	17090	17070	40