KissMeData/272110/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210000	282824020	16610	16610	16610	16610	397
3	20241002	205900	282824020	16610	16610	16610	16610	0
4	20241002	205800	282824020	16610	16610	16610	16610	0
5	20241002	205700	282824020	16610	16610	16610	16610	0
6	20241002	205600	282824020	16610	16610	16610	16610	0
7	20241002	205500	282824020	16610	16610	16610	16610	0
8	20241002	205400	282824020	16610	16610	16610	16610	0
9	20241002	205300	282824020	16610	16610	16610	16610	0
10	20241002	205200	282824020	16610	16610	16610	16610	0
11	20241002	205100	282824020	16610	16610	16610	16610	0
12	20241002	205000	282824020	16610	16610	16610	16610	0
13	20241002	204900	282824020	16610	16610	16610	16610	0
14	20241002	204800	282824020	16610	16610	16610	16610	0
15	20241002	204700	282824020	16610	16610	16610	16610	0
16	20241002	204600	282824020	16610	16610	16610	16610	0
17	20241002	204500	282824020	16610	16610	16610	16610	0
18	20241002	204400	282824020	16610	16610	16610	16610	0
19	20241002	204300	282824020	16610	16610	16610	16610	0
20	20241002	204200	282824020	16610	16610	16610	16610	0
21	20241002	204100	282824020	16610	16610	16610	16610	0
22	20241002	204000	282824020	16610	16610	16610	16610	0
23	20241002	203900	282824020	16610	16610	16610	16610	0
24	20241002	203800	282824020	16610	16610	16610	16610	0
25	20241002	203700	282824020	16610	16610	16610	16610	0
26	20241002	203600	282824020	16610	16610	16610	16610	0
27	20241002	203500	282824020	16610	16610	16610	16610	0
28	20241002	203400	282824020	16610	16610	16610	16610	0
29	20241002	203300	282824020	16610	16610	16610	16610	0
30	20241002	203200	282824020	16610	16610	16610	16610	0
31	20241002	203100	282824020	16610	16610	16610	16610	0
32	20241002	203000	282824020	16610	16610	16610	16610	397
33	20241002	202900	282824020	16610	16610	16610	16610	0
34	20241002	202800	282824020	16610	16610	16610	16610	0
35	20241002	202700	282824020	16610	16610	16610	16610	0
36	20241002	202600	282824020	16610	16610	16610	16610	0
37	20241002	202500	282824020	16610	16610	16610	16610	0
38	20241002	202400	282824020	16610	16610	16610	16610	0
39	20241002	202300	282824020	16610	16610	16610	16610	0
40	20241002	202200	282824020	16610	16610	16610	16610	0
41	20241002	202100	282824020	16610	16610	16610	16610	0
42	20241002	202000	282824020	16610	16610	16610	16610	0
43	20241002	201900	282824020	16610	16610	16610	16610	0
44	20241002	201800	282824020	16610	16610	16610	16610	0
45	20241002	201700	282824020	16610	16610	16610	16610	0
46	20241002	201600	282824020	16610	16610	16610	16610	0
47	20241002	201500	282824020	16610	16610	16610	16610	0
48	20241002	201400	282824020	16610	16610	16610	16610	0
49	20241002	201300	282824020	16610	16610	16610	16610	0
50	20241002	201200	282824020	16610	16610	16610	16610	0
51	20241002	201100	282824020	16610	16610	16610	16610	0
52	20241002	201000	282824020	16610	16610	16610	16610	0
53	20241002	200900	282824020	16610	16610	16610	16610	0
54	20241002	200800	282824020	16610	16610	16610	16610	0
55	20241002	200700	282824020	16610	16610	16610	16610	0
56	20241002	200600	282824020	16610	16610	16610	16610	0
57	20241002	200500	282824020	16610	16610	16610	16610	0
58	20241002	200400	282824020	16610	16610	16610	16610	0
59	20241002	200300	282824020	16610	16610	16610	16610	0
60	20241002	200200	282824020	16610	16610	16610	16610	0
61	20241002	200100	282824020	16610	16610	16610	16610	0
62	20241002	200000	282824020	16610	16610	16610	16610	397
63	20241002	195900	282824020	16610	16610	16610	16610	0
64	20241002	195800	282824020	16610	16610	16610	16610	0
65	20241002	195700	282824020	16610	16610	16610	16610	0
66	20241002	195600	282824020	16610	16610	16610	16610	0
67	20241002	195500	282824020	16610	16610	16610	16610	0
68	20241002	195400	282824020	16610	16610	16610	16610	0
69	20241002	195300	282824020	16610	16610	16610	16610	0
70	20241002	195200	282824020	16610	16610	16610	16610	0
71	20241002	195100	282824020	16610	16610	16610	16610	0
72	20241002	195000	282824020	16610	16610	16610	16610	0
73	20241002	194900	282824020	16610	16610	16610	16610	0
74	20241002	194800	282824020	16610	16610	16610	16610	0
75	20241002	194700	282824020	16610	16610	16610	16610	0
76	20241002	194600	282824020	16610	16610	16610	16610	0
77	20241002	194500	282824020	16610	16610	16610	16610	0
78	20241002	194400	282824020	16610	16610	16610	16610	0
79	20241002	194300	282824020	16610	16610	16610	16610	0
80	20241002	194200	282824020	16610	16610	16610	16610	0
81	20241002	194100	282824020	16610	16610	16610	16610	0
82	20241002	194000	282824020	16610	16610	16610	16610	0
83	20241002	193900	282824020	16610	16610	16610	16610	0
84	20241002	193800	282824020	16610	16610	16610	16610	0
85	20241002	193700	282824020	16610	16610	16610	16610	0
86	20241002	193600	282824020	16610	16610	16610	16610	0
87	20241002	193500	282824020	16610	16610	16610	16610	0
88	20241002	193400	282824020	16610	16610	16610	16610	0
89	20241002	193300	282824020	16610	16610	16610	16610	0
90	20241002	193200	282824020	16610	16610	16610	16610	0
91	20241002	193100	282824020	16610	16610	16610	16610	0
92	20241002	193000	282824020	16610	16610	16610	16610	397
93	20241002	192900	282824020	16610	16610	16610	16610	0
94	20241002	192800	282824020	16610	16610	16610	16610	0
95	20241002	192700	282824020	16610	16610	16610	16610	0
96	20241002	192600	282824020	16610	16610	16610	16610	0
97	20241002	192500	282824020	16610	16610	16610	16610	0
98	20241002	192400	282824020	16610	16610	16610	16610	0
99	20241002	192300	282824020	16610	16610	16610	16610	0
100	20241002	192200	282824020	16610	16610	16610	16610	0
101	20241002	192100	282824020	16610	16610	16610	16610	0
102	20241002	192000	282824020	16610	16610	16610	16610	0
103	20241002	191900	282824020	16610	16610	16610	16610	0
104	20241002	191800	282824020	16610	16610	16610	16610	0
105	20241002	191700	282824020	16610	16610	16610	16610	0
106	20241002	191600	282824020	16610	16610	16610	16610	0
107	20241002	191500	282824020	16610	16610	16610	16610	0
108	20241002	191400	282824020	16610	16610	16610	16610	0
109	20241002	191300	282824020	16610	16610	16610	16610	0
110	20241002	191200	282824020	16610	16610	16610	16610	0
111	20241002	191100	282824020	16610	16610	16610	16610	0
112	20241002	191000	282824020	16610	16610	16610	16610	0
113	20241002	190900	282824020	16610	16610	16610	16610	0
114	20241002	190800	282824020	16610	16610	16610	16610	0
115	20241002	190700	282824020	16610	16610	16610	16610	0
116	20241002	190600	282824020	16610	16610	16610	16610	0
117	20241002	190500	282824020	16610	16610	16610	16610	0
118	20241002	190400	282824020	16610	16610	16610	16610	0
119	20241002	190300	282824020	16610	16610	16610	16610	0
120	20241002	190200	282824020	16610	16610	16610	16610	0
121	20241002	190100	282824020	16610	16610	16610	16610	0
122	20241002	190000	282824020	16610	16610	16610	16610	397
123	20241002	185900	282824020	16610	16610	16610	16610	0
124	20241002	185800	282824020	16610	16610	16610	16610	0
125	20241002	185700	282824020	16610	16610	16610	16610	0
126	20241002	185600	282824020	16610	16610	16610	16610	0
127	20241002	185500	282824020	16610	16610	16610	16610	0
128	20241002	185400	282824020	16610	16610	16610	16610	0
129	20241002	185300	282824020	16610	16610	16610	16610	0
130	20241002	185200	282824020	16610	16610	16610	16610	0
131	20241002	185100	282824020	16610	16610	16610	16610	0
132	20241002	185000	282824020	16610	16610	16610	16610	0
133	20241002	184900	282824020	16610	16610	16610	16610	0
134	20241002	184800	282824020	16610	16610	16610	16610	0
135	20241002	184700	282824020	16610	16610	16610	16610	0
136	20241002	184600	282824020	16610	16610	16610	16610	0
137	20241002	184500	282824020	16610	16610	16610	16610	0
138	20241002	184400	282824020	16610	16610	16610	16610	0
139	20241002	184300	282824020	16610	16610	16610	16610	0
140	20241002	184200	282824020	16610	16610	16610	16610	0
141	20241002	184100	282824020	16610	16610	16610	16610	0
142	20241002	184000	282824020	16610	16610	16610	16610	0
143	20241002	183900	282824020	16610	16610	16610	16610	0
144	20241002	183800	282824020	16610	16610	16610	16610	0
145	20241002	183700	282824020	16610	16610	16610	16610	0
146	20241002	183600	282824020	16610	16610	16610	16610	0
147	20241002	183500	282824020	16610	16610	16610	16610	0
148	20241002	183400	282824020	16610	16610	16610	16610	0
149	20241002	183300	282824020	16610	16610	16610	16610	0
150	20241002	183200	282824020	16610	16610	16610	16610	0
151	20241002	183100	282824020	16610	16610	16610	16610	0
152	20241002	183000	282824020	16610	16610	16610	16610	397
153	20241002	182900	282824020	16610	16610	16610	16610	0
154	20241002	182800	282824020	16610	16610	16610	16610	0
155	20241002	182700	282824020	16610	16610	16610	16610	0
156	20241002	182600	282824020	16610	16610	16610	16610	0
157	20241002	182500	282824020	16610	16610	16610	16610	0
158	20241002	182400	282824020	16610	16610	16610	16610	0
159	20241002	182300	282824020	16610	16610	16610	16610	0
160	20241002	182200	282824020	16610	16610	16610	16610	0
161	20241002	182100	282824020	16610	16610	16610	16610	0
162	20241002	182000	282824020	16610	16610	16610	16610	0
163	20241002	181900	282824020	16610	16610	16610	16610	0
164	20241002	181800	282824020	16610	16610	16610	16610	0
165	20241002	181700	282824020	16610	16610	16610	16610	0
166	20241002	181600	282824020	16610	16610	16610	16610	0
167	20241002	181500	282824020	16610	16610	16610	16610	0
168	20241002	181400	282824020	16610	16610	16610	16610	0
169	20241002	181300	282824020	16610	16610	16610	16610	0
170	20241002	181200	282824020	16610	16610	16610	16610	0
171	20241002	181100	282824020	16610	16610	16610	16610	0
172	20241002	181000	282824020	16610	16610	16610	16610	0
173	20241002	180900	282824020	16610	16610	16610	16610	0
174	20241002	180800	282824020	16610	16610	16610	16610	0
175	20241002	180700	282824020	16610	16610	16610	16610	0
176	20241002	180600	282824020	16610	16610	16610	16610	0
177	20241002	180500	282824020	16610	16610	16610	16610	0
178	20241002	180400	282824020	16610	16610	16610	16610	0
179	20241002	180300	282824020	16610	16610	16610	16610	0
180	20241002	180200	282824020	16610	16610	16610	16610	0
181	20241002	180100	282824020	16610	16610	16610	16610	0
182	20241002	180000	282824020	16610	16610	16610	16610	397
183	20241002	175900	282824020	16610	16610	16610	16610	0
184	20241002	175800	282824020	16610	16610	16610	16610	0
185	20241002	175700	282824020	16610	16610	16610	16610	0
186	20241002	175600	282824020	16610	16610	16610	16610	0
187	20241002	175500	282824020	16610	16610	16610	16610	0
188	20241002	175400	282824020	16610	16610	16610	16610	0
189	20241002	175300	282824020	16610	16610	16610	16610	0
190	20241002	175200	282824020	16610	16610	16610	16610	0
191	20241002	175100	282824020	16610	16610	16610	16610	0
192	20241002	175000	282824020	16610	16610	16610	16610	0
193	20241002	174900	282824020	16610	16610	16610	16610	0
194	20241002	174800	282824020	16610	16610	16610	16610	0
195	20241002	174700	282824020	16610	16610	16610	16610	0
196	20241002	174600	282824020	16610	16610	16610	16610	0
197	20241002	174500	282824020	16610	16610	16610	16610	0
198	20241002	174400	282824020	16610	16610	16610	16610	0
199	20241002	174300	282824020	16610	16610	16610	16610	0
200	20241002	174200	282824020	16610	16610	16610	16610	0
201	20241002	174100	282824020	16610	16610	16610	16610	0
202	20241002	174000	282824020	16610	16610	16610	16610	0
203	20241002	173900	282824020	16610	16610	16610	16610	0
204	20241002	173800	282824020	16610	16610	16610	16610	0
205	20241002	173700	282824020	16610	16610	16610	16610	0
206	20241002	173600	282824020	16610	16610	16610	16610	0
207	20241002	173500	282824020	16610	16610	16610	16610	0
208	20241002	173400	282824020	16610	16610	16610	16610	0
209	20241002	173300	282824020	16610	16610	16610	16610	0
210	20241002	173200	282824020	16610	16610	16610	16610	0
211	20241002	173100	282824020	16610	16610	16610	16610	0
212	20241002	173000	282824020	16610	16610	16610	16610	397
213	20241002	172900	282824020	16610	16610	16610	16610	0
214	20241002	172800	282824020	16610	16610	16610	16610	0
215	20241002	172700	282824020	16610	16610	16610	16610	0
216	20241002	172600	282824020	16610	16610	16610	16610	0
217	20241002	172500	282824020	16610	16610	16610	16610	0
218	20241002	172400	282824020	16610	16610	16610	16610	0
219	20241002	172300	282824020	16610	16610	16610	16610	0
220	20241002	172200	282824020	16610	16610	16610	16610	0
221	20241002	172100	282824020	16610	16610	16610	16610	0
222	20241002	172000	282824020	16610	16610	16610	16610	0
223	20241002	171900	282824020	16610	16610	16610	16610	0
224	20241002	171800	282824020	16610	16610	16610	16610	0
225	20241002	171700	282824020	16610	16610	16610	16610	0
226	20241002	171600	282824020	16610	16610	16610	16610	0
227	20241002	171500	282824020	16610	16610	16610	16610	0
228	20241002	171400	282824020	16610	16610	16610	16610	0
229	20241002	171300	282824020	16610	16610	16610	16610	0
230	20241002	171200	282824020	16610	16610	16610	16610	0
231	20241002	171100	282824020	16610	16610	16610	16610	0
232	20241002	171000	282824020	16610	16610	16610	16610	0
233	20241002	170900	282824020	16610	16610	16610	16610	0
234	20241002	170800	282824020	16610	16610	16610	16610	0
235	20241002	170700	282824020	16610	16610	16610	16610	0
236	20241002	170600	282824020	16610	16610	16610	16610	0
237	20241002	170500	282824020	16610	16610	16610	16610	0
238	20241002	170400	282824020	16610	16610	16610	16610	0
239	20241002	170300	282824020	16610	16610	16610	16610	0
240	20241002	170200	282824020	16610	16610	16610	16610	0
241	20241002	170100	282824020	16610	16610	16610	16610	0
242	20241002	170000	282824020	16610	16610	16610	16610	397
243	20241002	165900	282824020	16610	16610	16610	16610	0
244	20241002	165800	282824020	16610	16610	16610	16610	0
245	20241002	165700	282824020	16610	16610	16610	16610	0
246	20241002	165600	282824020	16610	16610	16610	16610	0
247	20241002	165500	282824020	16610	16610	16610	16610	0
248	20241002	165400	282824020	16610	16610	16610	16610	0
249	20241002	165300	282824020	16610	16610	16610	16610	0
250	20241002	165200	282824020	16610	16610	16610	16610	0
251	20241002	165100	282824020	16610	16610	16610	16610	0
252	20241002	165000	282824020	16610	16610	16610	16610	0
253	20241002	164900	282824020	16610	16610	16610	16610	0
254	20241002	164800	282824020	16610	16610	16610	16610	0
255	20241002	164700	282824020	16610	16610	16610	16610	0
256	20241002	164600	282824020	16610	16610	16610	16610	0
257	20241002	164500	282824020	16610	16610	16610	16610	0
258	20241002	164400	282824020	16610	16610	16610	16610	0
259	20241002	164300	282824020	16610	16610	16610	16610	0
260	20241002	164200	282824020	16610	16610	16610	16610	0
261	20241002	164100	282824020	16610	16610	16610	16610	0
262	20241002	164000	282824020	16610	16610	16610	16610	0
263	20241002	163900	282824020	16610	16610	16610	16610	0
264	20241002	163800	282824020	16610	16610	16610	16610	0
265	20241002	163700	282824020	16610	16610	16610	16610	0
266	20241002	163600	282824020	16610	16610	16610	16610	0
267	20241002	163500	282824020	16610	16610	16610	16610	0
268	20241002	163400	282824020	16610	16610	16610	16610	0
269	20241002	163300	282824020	16610	16610	16610	16610	0
270	20241002	163200	282824020	16610	16610	16610	16610	0
271	20241002	163100	282824020	16610	16610	16610	16610	0
272	20241002	163000	282824020	16610	16610	16610	16610	397
273	20241002	162900	282824020	16610	16610	16610	16610	0
274	20241002	162800	282824020	16610	16610	16610	16610	0
275	20241002	162700	282824020	16610	16610	16610	16610	0
276	20241002	162600	282824020	16610	16610	16610	16610	0
277	20241002	162500	282824020	16610	16610	16610	16610	0
278	20241002	162400	282824020	16610	16610	16610	16610	0
279	20241002	162300	282824020	16610	16610	16610	16610	0
280	20241002	162200	282824020	16610	16610	16610	16610	0
281	20241002	162100	282824020	16610	16610	16610	16610	0
282	20241002	162000	282824020	16610	16610	16610	16610	0
283	20241002	161900	282824020	16610	16610	16610	16610	0
284	20241002	161800	282824020	16610	16610	16610	16610	0
285	20241002	161700	282824020	16610	16610	16610	16610	0
286	20241002	161600	282824020	16610	16610	16610	16610	0
287	20241002	161500	282824020	16610	16610	16610	16610	0
288	20241002	161400	282824020	16610	16610	16610	16610	0
289	20241002	161300	282824020	16610	16610	16610	16610	0
290	20241002	161200	282824020	16610	16610	16610	16610	0
291	20241002	161100	282824020	16610	16610	16610	16610	0
292	20241002	161000	282824020	16610	16610	16610	16610	0
293	20241002	160900	282824020	16610	16610	16610	16610	0
294	20241002	160800	282824020	16610	16610	16610	16610	0
295	20241002	160700	282824020	16610	16610	16610	16610	0
296	20241002	160600	282824020	16610	16610	16610	16610	0
297	20241002	160500	282824020	16610	16610	16610	16610	0
298	20241002	160400	282824020	16610	16610	16610	16610	0
299	20241002	160300	282824020	16610	16610	16610	16610	0
300	20241002	160200	282824020	16610	16610	16610	16610	0
301	20241002	160100	282824020	16610	16610	16610	16610	0
302	20241002	160000	282824020	16610	16610	16610	16610	397
303	20241002	155900	282824020	16610	16610	16610	16610	0
304	20241002	155800	282824020	16610	16610	16610	16610	0
305	20241002	155700	282824020	16610	16610	16610	16610	0
306	20241002	155600	282824020	16610	16610	16610	16610	0
307	20241002	155500	282824020	16610	16610	16610	16610	0
308	20241002	155400	282824020	16610	16610	16610	16610	0
309	20241002	155300	282824020	16610	16610	16610	16610	0
310	20241002	155200	282824020	16610	16610	16610	16610	0
311	20241002	155100	282824020	16610	16610	16610	16610	0
312	20241002	155000	282824020	16610	16610	16610	16610	0
313	20241002	154900	282824020	16610	16610	16610	16610	0
314	20241002	154800	282824020	16610	16610	16610	16610	0
315	20241002	154700	282824020	16610	16610	16610	16610	0
316	20241002	154600	282824020	16610	16610	16610	16610	0
317	20241002	154500	282824020	16610	16610	16610	16610	0
318	20241002	154400	282824020	16610	16610	16610	16610	0
319	20241002	154300	282824020	16610	16610	16610	16610	0
320	20241002	154200	282824020	16610	16610	16610	16610	0
321	20241002	154100	282824020	16610	16610	16610	16610	0
322	20241002	154000	282824020	16610	16610	16610	16610	0
323	20241002	153900	282824020	16610	16610	16610	16610	0
324	20241002	153800	282824020	16610	16610	16610	16610	0
325	20241002	153700	282824020	16610	16610	16610	16610	0
326	20241002	153600	282824020	16610	16610	16610	16610	0
327	20241002	153500	282824020	16610	16610	16610	16610	0
328	20241002	153400	282824020	16610	16610	16610	16610	0
329	20241002	153300	282824020	16610	16610	16610	16610	0
330	20241002	153200	282824020	16610	16610	16610	16610	0
331	20241002	153100	282824020	16610	16610	16610	16610	0
332	20241002	153000	282824020	16610	16610	16610	16610	794
333	20241002	152900	276229850	16690	16690	16690	16690	0
334	20241002	152800	276229850	16690	16690	16690	16690	0
335	20241002	152700	276229850	16690	16690	16690	16690	0
336	20241002	152600	276229850	16690	16690	16690	16690	0
337	20241002	152500	276229850	16690	16690	16690	16690	0
338	20241002	152400	276229850	16690	16690	16690	16690	0
339	20241002	152300	276229850	16690	16690	16690	16690	0
340	20241002	152200	276229850	16690	16690	16690	16690	0
341	20241002	152100	276229850	16690	16690	16690	16690	0
342	20241002	152000	276229850	16690	16690	16690	16690	0
343	20241002	151900	276229850	16690	16770	16770	16690	814
344	20241002	151800	262579670	16770	16770	16770	16770	3
345	20241002	151700	262529360	16760	16770	16770	16760	22
346	20241002	151600	262160460	16770	16770	16770	16770	21
347	20241002	151500	261808290	16730	16730	16730	16730	0
348	20241002	151400	261808290	16730	16730	16730	16730	1
349	20241002	151300	261791560	16740	16780	16780	16740	7
350	20241002	151200	261674270	16780	16780	16780	16780	12
351	20241002	151100	261472910	16780	16780	16780	16780	3
352	20241002	151000	261422570	16780	16780	16780	16760	3
353	20241002	150900	261372250	16780	16780	16780	16780	2
354	20241002	150800	261338690	16780	16790	16790	16780	2
355	20241002	150700	261305120	16790	16790	16790	16780	14
356	20241002	150600	261070100	16790	16790	16790	16790	3
357	20241002	150500	261019730	16790	16790	16790	16790	0
358	20241002	150400	261019730	16790	16790	16790	16790	2
359	20241002	150300	260986150	16790	16780	16790	16780	16
360	20241002	150200	260717640	16780	16780	16780	16780	12
361	20241002	150100	260516280	16770	16780	16780	16770	2
362	20241002	150000	260482730	16770	16770	16770	16770	4
363	20241002	145900	260415650	16770	16770	16770	16770	8
364	20241002	145800	260281490	16770	16780	16780	16770	21
365	20241002	145700	259929260	16780	16780	16780	16780	5
366	20241002	145600	259845360	16780	16780	16780	16780	4
367	20241002	145500	259778240	16780	16780	16780	16770	4
368	20241002	145400	259711130	16770	16780	16780	16770	18
369	20241002	145300	259409220	16780	16780	16780	16770	12
370	20241002	145200	259207920	16780	16780	16780	16780	3
371	20241002	145100	259157580	16780	16790	16790	16780	12
372	20241002	145000	258956190	16790	16790	16790	16780	7
373	20241002	144900	258838690	16790	16780	16790	16780	9
374	20241002	144800	258687590	16780	16780	16780	16780	21
375	20241002	144700	258335210	16790	16790	16790	16790	0
376	20241002	144600	258335210	16790	16790	16790	16790	5
377	20241002	144500	258251260	16790	16790	16790	16790	1
378	20241002	144400	258234470	16790	16790	16790	16780	14
379	20241002	144300	257999510	16790	16790	16790	16790	4
380	20241002	144200	257932350	16800	16800	16800	16800	0
381	20241002	144100	257932350	16800	16800	16800	16800	1
382	20241002	144000	257915550	16810	16700	16810	16690	40
383	20241002	143900	257247550	16690	16810	16810	16690	226
384	20241002	143800	253475230	16810	16810	16810	16780	37
385	20241002	143700	252854240	16810	16820	16820	16810	5
386	20241002	143600	252770180	16820	16820	16820	16820	3
387	20241002	143500	252719720	16820	16820	16820	16820	8
388	20241002	143400	252585160	16820	16820	16820	16820	23
389	20241002	143300	252198300	16820	16820	16820	16820	5
390	20241002	143200	252114200	16820	16820	16820	16820	4
391	20241002	143100	252046920	16820	16810	16820	16810	1002
392	20241002	143000	235203260	16810	16810	16810	16810	5
393	20241002	142900	235119210	16810	16810	16810	16810	9
394	20241002	142800	234967920	16810	16810	16810	16810	6
395	20241002	142700	234867060	16810	16820	16820	16810	21
396	20241002	142600	234514020	16820	16820	16820	16820	5
397	20241002	142500	234429920	16820	16820	16820	16820	13
398	20241002	142400	234211260	16820	16820	16820	16820	0
399	20241002	142300	234211260	16820	16820	16820	16820	3
400	20241002	142200	234160800	16820	16820	16820	16820	7
401	20241002	142100	234043060	16820	16820	16820	16820	3
402	20241002	142000	233992600	16820	16820	16820	16780	111
403	20241002	141900	232128750	16820	16820	16820	16820	5
404	20241002	141800	232044650	16820	16820	16820	16820	0
405	20241002	141700	232044650	16820	16820	16820	16820	5
406	20241002	141600	231960550	16820	16820	16820	16820	6
407	20241002	141500	231859630	16820	16820	16820	16820	14
408	20241002	141400	231624150	16820	16820	16820	16820	2
409	20241002	141300	231590510	16820	16820	16820	16820	7
410	20241002	141200	231472770	16820	16820	16820	16820	4
411	20241002	141100	231405490	16820	16820	16820	16820	7
412	20241002	141000	231287750	16820	16820	16820	16820	1
413	20241002	140900	231270930	16820	16820	16820	16820	3
414	20241002	140800	231220470	16820	16820	16820	16820	8
415	20241002	140700	231085910	16820	16820	16820	16820	3
416	20241002	140600	231035450	16820	16810	16820	16810	18
417	20241002	140500	230732740	16820	16820	16820	16820	35
418	20241002	140400	230144040	16840	16840	16840	16840	1
419	20241002	140300	230127200	16830	16820	16830	16820	2
420	20241002	140200	230093550	16830	16840	16840	16830	5
421	20241002	140100	230009360	16840	16840	16840	16840	12
422	20241002	140000	229807280	16840	16840	16840	16840	2
423	20241002	135900	229773600	16850	16840	16850	16840	18
424	20241002	135800	229470350	16850	16850	16850	16850	0
425	20241002	135700	229470350	16850	16850	16850	16850	5
426	20241002	135600	229386100	16850	16850	16850	16850	4
427	20241002	135500	229318700	16850	16850	16850	16850	0
428	20241002	135400	229318700	16850	16850	16850	16850	3
429	20241002	135300	229268150	16850	16850	16850	16850	1
430	20241002	135200	229251300	16850	16860	16860	16850	24
431	20241002	135100	228846670	16860	16860	16860	16860	2
432	20241002	135000	228812950	16860	16860	16860	16860	9
433	20241002	134900	228661210	16860	16860	16860	16860	2
434	20241002	134800	228627490	16860	16860	16860	16860	2
435	20241002	134700	228593770	16860	16860	16860	16860	12
436	20241002	134600	228391450	16860	16860	16860	16860	5
437	20241002	134500	228307150	16860	16860	16860	16860	8
438	20241002	134400	228172270	16860	16860	16860	16860	2
439	20241002	134300	228138550	16860	16860	16860	16860	5
440	20241002	134200	228054250	16860	16860	16860	16860	7
441	20241002	134100	227936230	16860	16860	16860	16860	5
442	20241002	134000	227851930	16860	16860	16860	16860	0
443	20241002	133900	227851930	16860	16860	16860	16860	2
444	20241002	133800	227818210	16860	16860	16860	16860	23
445	20241002	133700	227430430	16860	16860	16860	16860	0
446	20241002	133600	227430430	16860	16860	16860	16860	9
447	20241002	133500	227278690	16860	16860	16860	16860	2
448	20241002	133400	227244970	16850	16850	16850	16850	1
449	20241002	133300	227228120	16850	16850	16850	16850	15
450	20241002	133200	226975370	16850	16850	16850	16850	6
451	20241002	133100	226874270	16850	16850	16850	16850	2
452	20241002	133000	226840570	16850	16840	16850	16840	3
453	20241002	132900	226790030	16850	16850	16850	16850	4
454	20241002	132800	226722630	16840	16860	16860	16840	10
455	20241002	132700	226554160	16860	16850	16860	16800	86
456	20241002	132600	225108030	16860	16860	16860	16860	0
457	20241002	132500	225108030	16860	16890	16890	16860	6
458	20241002	132400	225006800	16890	16880	16890	16880	22
459	20241002	132300	224635250	16880	16880	16880	16880	1
460	20241002	132200	224618370	16880	16890	16890	16880	10
461	20241002	132100	224449540	16900	16900	16900	16900	0
462	20241002	132000	224449540	16900	16900	16900	16890	5
463	20241002	131900	224365050	16900	16900	16900	16890	12
464	20241002	131800	224162290	16900	16900	16900	16900	3
465	20241002	131700	224111590	16890	16890	16900	16890	12
466	20241002	131600	223908890	16890	16900	16900	16890	3
467	20241002	131500	223858200	16900	16890	16900	16890	5
468	20241002	131400	223773730	16890	16890	16890	16890	6
469	20241002	131300	223672390	16890	16890	16890	16890	3
470	20241002	131200	223621720	16900	16890	16900	16890	80
471	20241002	131100	222270510	16890	16860	16890	16860	13
472	20241002	131000	222051300	16890	16820	16890	16820	12
473	20241002	130900	221848970	16810	16900	16900	16810	8
474	20241002	130800	221713950	16900	16810	16900	16810	7
475	20241002	130700	221596100	16800	16800	16900	16800	15
476	20241002	130600	221343800	16910	16820	16910	16810	634
477	20241002	130500	210638020	16820	16810	16820	16810	12
478	20241002	130400	210436270	16810	16810	16810	16810	3
479	20241002	130300	210385840	16800	16800	16800	16800	5
480	20241002	130200	210301840	16810	16810	16810	16810	3
481	20241002	130100	210251410	16810	16810	16810	16810	2
482	20241002	130000	210217790	16810	16820	16820	16810	12
483	20241002	125900	210015990	16820	16820	16820	16820	3
484	20241002	125800	209965530	16820	16820	16820	16820	0
485	20241002	125700	209965530	16820	16820	16820	16820	1
486	20241002	125600	209948710	16820	16800	16820	16800	25
487	20241002	125500	209528410	16790	16790	16790	16790	11
488	20241002	125400	209343720	16790	16780	16790	16780	50
489	20241002	125300	208504690	16780	16780	16780	16780	0
490	20241002	125200	208504690	16780	16810	16810	16780	7
491	20241002	125100	208387160	16830	16820	16830	16820	14
492	20241002	125000	208151660	16820	16810	16820	16810	2
493	20241002	124900	208118030	16810	16820	16820	16810	4
494	20241002	124800	208050760	16810	16820	16820	16810	3
495	20241002	124700	208000310	16820	16820	16820	16820	4
496	20241002	124600	207933030	16830	16810	16830	16810	103
497	20241002	124500	206200550	16820	16890	16890	16820	2
498	20241002	124400	206166840	16890	16890	16890	16890	1
499	20241002	124300	206149950	16900	16840	16900	16840	28
500	20241002	124200	205677900	16850	16710	16850	16710	452
501	20241002	124100	198093330	16710	16640	16710	16640	34
502	20241002	124000	197526940	16640	16640	16640	16640	0
503	20241002	123900	197526940	16640	16640	16640	16640	0
504	20241002	123800	197526940	16640	16630	16640	16630	65
505	20241002	123700	196445390	16630	16630	16630	16630	0
506	20241002	123600	196445390	16630	16630	16630	16630	0
507	20241002	123500	196445390	16630	16630	16630	16630	0
508	20241002	123400	196445390	16630	16630	16630	16630	0
509	20241002	123300	196445390	16630	16630	16630	16630	0
510	20241002	123200	196445390	16630	16600	16630	16600	103
511	20241002	123100	194733530	16610	16610	16610	16610	0
512	20241002	123000	194733530	16610	16610	16610	16610	0
513	20241002	122900	194733530	16610	16610	16610	16610	0
514	20241002	122800	194733530	16610	16610	16610	16610	0
515	20241002	122700	194733530	16610	16610	16610	16610	0
516	20241002	122600	194733530	16610	16610	16610	16610	0
517	20241002	122500	194733530	16610	16610	16610	16610	0
518	20241002	122400	194733530	16610	16610	16610	16610	0
519	20241002	122300	194733530	16610	16610	16610	16610	0
520	20241002	122200	194733530	16610	16610	16610	16610	20
521	20241002	122100	194401330	16600	16600	16600	16600	0
522	20241002	122000	194401330	16600	16600	16600	16600	0
523	20241002	121900	194401330	16600	16600	16600	16600	0
524	20241002	121800	194401330	16600	16600	16600	16600	20
525	20241002	121700	194069330	16590	16580	16590	16580	2
526	20241002	121600	194036160	16590	16590	16590	16590	1
527	20241002	121500	194019570	16590	16590	16590	16590	0
528	20241002	121400	194019570	16590	16590	16590	16590	10
529	20241002	121300	193853670	16580	16580	16580	16580	0
530	20241002	121200	193853670	16580	16580	16580	16580	10
531	20241002	121100	193687870	16570	16570	16570	16570	1
532	20241002	121000	193671300	16620	16620	16620	16620	0
533	20241002	120900	193671300	16620	16620	16620	16620	0
534	20241002	120800	193671300	16620	16620	16620	16620	0
535	20241002	120700	193671300	16620	16620	16620	16620	0
536	20241002	120600	193671300	16620	16580	16620	16580	37
537	20241002	120500	193056920	16580	16580	16580	16580	9
538	20241002	120400	192907700	16570	16570	16570	16570	0
539	20241002	120300	192907700	16570	16570	16570	16570	49
540	20241002	120200	192095770	16600	16600	16600	16600	0
541	20241002	120100	192095770	16600	16600	16600	16600	50
542	20241002	120000	191265770	16600	16600	16600	16600	11
543	20241002	115900	191083170	16610	16610	16610	16610	3
544	20241002	115800	191033340	16600	16600	16600	16600	0
545	20241002	115700	191033340	16600	16590	16600	16590	35
546	20241002	115600	190452540	16580	16580	16580	16580	25
547	20241002	115500	190038040	16570	16570	16570	16570	0
548	20241002	115400	190038040	16570	16570	16570	16570	0
549	20241002	115300	190038040	16570	16570	16570	16570	0
550	20241002	115200	190038040	16570	16570	16570	16570	11
551	20241002	115100	189855770	16580	16580	16580	16580	0
552	20241002	115000	189855770	16580	16580	16580	16580	30
553	20241002	114900	189358370	16570	16570	16570	16570	0
554	20241002	114800	189358370	16570	16570	16570	16570	0
555	20241002	114700	189358370	16570	16570	16570	16570	1
556	20241002	114600	189341800	16570	16570	16570	16570	1
557	20241002	114500	189325230	16570	16570	16570	16570	0
558	20241002	114400	189325230	16570	16570	16570	16570	20
559	20241002	114300	188993830	16560	16560	16560	16560	0
560	20241002	114200	188993830	16560	16560	16560	16560	4
561	20241002	114100	188927590	16560	16560	16560	16560	0
562	20241002	114000	188927590	16560	16560	16560	16560	1
563	20241002	113900	188911030	16590	16590	16590	16590	0
564	20241002	113800	188911030	16590	16590	16590	16590	0
565	20241002	113700	188911030	16590	16630	16630	16590	273
566	20241002	113600	184377640	16630	16630	16630	16630	1
567	20241002	113500	184361010	16630	16630	16630	16630	0
568	20241002	113400	184361010	16630	16630	16630	16630	16
569	20241002	113300	184094930	16630	16630	16630	16630	0
570	20241002	113200	184094930	16630	16630	16630	16630	29
571	20241002	113100	183612660	16630	16650	16650	16630	394
572	20241002	113000	177052920	16650	16650	16650	16650	0
573	20241002	112900	177052920	16650	16650	16650	16650	15
574	20241002	112800	176803170	16640	16640	16640	16640	0
575	20241002	112700	176803170	16640	16640	16640	16640	0
576	20241002	112600	176803170	16640	16640	16640	16640	30
577	20241002	112500	176303970	16630	16630	16630	16630	0
578	20241002	112400	176303970	16630	16630	16630	16630	0
579	20241002	112300	176303970	16630	16630	16630	16630	0
580	20241002	112200	176303970	16630	16630	16630	16630	5
581	20241002	112100	176220820	16630	16630	16630	16630	10
582	20241002	112000	176054520	16630	16630	16630	16630	5
583	20241002	111900	175971370	16620	16610	16620	16610	25
584	20241002	111800	175555920	16610	16600	16610	16600	5
585	20241002	111700	175472880	16610	16610	16610	16610	0
586	20241002	111600	175472880	16610	16610	16610	16610	0
587	20241002	111500	175472880	16610	16610	16610	16610	2
588	20241002	111400	175439660	16600	16600	16600	16600	283
589	20241002	111300	170741860	16590	16590	16590	16590	0
590	20241002	111200	170741860	16590	16590	16590	16590	5
591	20241002	111100	170658910	16590	16590	16610	16590	251
592	20241002	111000	166492400	16600	16600	16600	16600	0
593	20241002	110900	166492400	16600	16590	16600	16590	16
594	20241002	110800	166226860	16580	16580	16580	16580	5
595	20241002	110700	166143960	16570	16570	16570	16570	1
596	20241002	110600	166127390	16590	16590	16590	16590	0
597	20241002	110500	166127390	16590	16590	16590	16590	5
598	20241002	110400	166044440	16580	16570	16580	16570	19
599	20241002	110300	165729460	16570	16570	16570	16570	0
600	20241002	110200	165729460	16570	16560	16570	16560	10
601	20241002	110100	165563850	16560	16560	16560	16560	6
602	20241002	110000	165464490	16550	16550	16550	16550	0
603	20241002	105900	165464490	16550	16550	16550	16550	5
604	20241002	105800	165381740	16570	16560	16570	16560	42
605	20241002	105700	164686000	16550	16550	16550	16550	5
606	20241002	105600	164603250	16550	16550	16550	16550	4
607	20241002	105500	164537050	16560	16560	16560	16560	5
608	20241002	105400	164454250	16550	16550	16550	16550	2
609	20241002	105300	164421150	16550	16550	16550	16550	3
610	20241002	105200	164371500	16560	16560	16560	16560	0
611	20241002	105100	164371500	16560	16560	16560	16560	5
612	20241002	105000	164288700	16550	16570	16570	16550	5
613	20241002	104900	164205890	16560	16560	16560	16560	0
614	20241002	104800	164205890	16560	16560	16560	16560	5
615	20241002	104700	164123090	16550	16550	16550	16550	1
616	20241002	104600	164106540	16710	16710	16710	16710	0
617	20241002	104500	164106540	16710	16710	16710	16710	10
618	20241002	104400	163939440	16720	16720	16720	16720	0
619	20241002	104300	163939440	16720	16720	16720	16720	0
620	20241002	104200	163939440	16720	16710	16720	16710	20
621	20241002	104100	163605060	16720	16720	16720	16720	0
622	20241002	104000	163605060	16720	16720	16720	16720	0
623	20241002	103900	163605060	16720	16710	16720	16710	580
624	20241002	103800	153912460	16710	16710	16710	16710	0
625	20241002	103700	153912460	16710	16710	16710	16710	0
626	20241002	103600	153912460	16710	16710	16710	16710	53
627	20241002	103500	153026830	16710	16660	16710	16660	35
628	20241002	103400	152442950	16660	16660	16660	16660	81
629	20241002	103300	151093490	16660	16560	16660	16560	639
630	20241002	103200	140475430	16570	16570	16570	16570	50
631	20241002	103100	139646930	16570	16570	16570	16570	10
632	20241002	103000	139481230	16570	16540	16570	16540	163
633	20241002	102900	136781610	16450	16450	16450	16450	0
634	20241002	102800	136781610	16450	16450	16450	16450	0
635	20241002	102700	136781610	16450	16450	16450	16450	0
636	20241002	102600	136781610	16450	16450	16450	16450	0
637	20241002	102500	136781610	16450	16430	16450	16430	83
638	20241002	102400	135416370	16450	16450	16450	16450	0
639	20241002	102300	135416370	16450	16450	16450	16450	0
640	20241002	102200	135416370	16450	16450	16450	16450	0
641	20241002	102100	135416370	16450	16450	16450	16450	0
642	20241002	102000	135416370	16450	16450	16450	16450	0
643	20241002	101900	135416370	16450	16450	16450	16450	0
644	20241002	101800	135416370	16450	16450	16450	16450	0
645	20241002	101700	135416370	16450	16450	16450	16450	0
646	20241002	101600	135416370	16450	16410	16450	16410	488
647	20241002	101500	127395790	16400	16400	16400	16400	0
648	20241002	101400	127395790	16400	16400	16400	16400	2
649	20241002	101300	127362990	16270	16270	16270	16270	0
650	20241002	101200	127362990	16270	16270	16270	16270	4
651	20241002	101100	127297910	16260	16260	16260	16260	1
652	20241002	101000	127281650	16260	16260	16260	16260	0
653	20241002	100900	127281650	16260	16260	16260	16260	0
654	20241002	100800	127281650	16260	16260	16260	16260	1
655	20241002	100700	127265390	16400	16400	16400	16400	0
656	20241002	100600	127265390	16400	16400	16400	16400	0
657	20241002	100500	127265390	16400	16400	16400	16400	0
658	20241002	100400	127265390	16400	16370	16400	16370	280
659	20241002	100300	122675730	16360	16300	16360	16300	28
660	20241002	100200	122218150	16300	16300	16300	16300	0
661	20241002	100100	122218150	16300	16300	16300	16300	95
662	20241002	100000	120669650	16290	16280	16290	16280	15
663	20241002	095900	120425310	16310	16310	16310	16310	0
664	20241002	095800	120425310	16310	16310	16310	16310	0
665	20241002	095700	120425310	16310	16310	16310	16310	0
666	20241002	095600	120425310	16310	16310	16310	16310	0
667	20241002	095500	120425310	16310	16310	16310	16310	0
668	20241002	095400	120425310	16310	16310	16310	16310	0
669	20241002	095300	120425310	16310	16310	16310	16310	0
670	20241002	095200	120425310	16310	16310	16310	16310	0
671	20241002	095100	120425310	16310	16310	16310	16310	0
672	20241002	095000	120425310	16310	16310	16310	16310	0
673	20241002	094900	120425310	16310	16310	16310	16310	1
674	20241002	094800	120409000	16310	16310	16310	16310	0
675	20241002	094700	120409000	16310	16310	16310	16310	0
676	20241002	094600	120409000	16310	16240	16310	16210	301
677	20241002	094500	115525420	16310	16310	16310	16310	0
678	20241002	094400	115525420	16310	16310	16310	16310	0
679	20241002	094300	115525420	16310	16310	16310	16310	0
680	20241002	094200	115525420	16310	16310	16310	16310	0
681	20241002	094100	115525420	16310	16310	16310	16310	54
682	20241002	094000	114644680	16210	16210	16210	16210	0
683	20241002	093900	114644680	16210	16210	16210	16210	0
684	20241002	093800	114644680	16210	16210	16210	16210	0
685	20241002	093700	114644680	16210	16210	16210	16210	0
686	20241002	093600	114644680	16210	16210	16210	16210	1
687	20241002	093500	114628470	16210	16210	16210	16210	5
688	20241002	093400	114547420	16200	16200	16200	16200	0
689	20241002	093300	114547420	16200	16200	16200	16200	0
690	20241002	093200	114547420	16200	16200	16200	16200	362
691	20241002	093100	108683020	16200	16210	16210	16200	578
692	20241002	093000	99318730	16210	16210	16210	16210	76
693	20241002	092900	98086770	16210	16210	16210	16210	1
694	20241002	092800	98070560	16210	16210	16210	16210	0
695	20241002	092700	98070560	16210	16210	16210	16210	1
696	20241002	092600	98054350	16220	16220	16220	16220	101
697	20241002	092500	96416130	16220	16220	16220	16220	11
698	20241002	092400	96237710	16210	16320	16320	16210	660
699	20241002	092300	85500040	16320	16320	16320	16320	1
700	20241002	092200	85483720	16320	16320	16320	16320	5
701	20241002	092100	85402120	16320	16320	16320	16320	1
702	20241002	092000	85385800	16340	16340	16340	16340	0
703	20241002	091900	85385800	16340	16340	16340	16340	0
704	20241002	091800	85385800	16340	16340	16340	16340	1
705	20241002	091700	85369460	16320	16320	16320	16320	0
706	20241002	091600	85369460	16320	16320	16320	16320	0
707	20241002	091500	85369460	16320	16320	16320	16320	0
708	20241002	091400	85369460	16320	16270	16320	16270	1200
709	20241002	091300	65816650	16220	16220	16220	16220	268
710	20241002	091200	61469690	16220	16260	16260	16220	161
711	20241002	091100	58857770	16290	16290	16290	16290	1
712	20241002	091000	58841480	16300	16300	16300	16300	143
713	20241002	090900	56510580	16300	16300	16300	16300	4
714	20241002	090800	56445380	16300	16300	16300	16300	3
715	20241002	090700	56396480	16290	16290	16290	16290	0
716	20241002	090600	56396480	16290	16290	16290	16290	613
717	20241002	090500	46410710	16290	16290	16290	16290	48
718	20241002	090400	45628790	16290	16340	16340	16280	605
719	20241002	090300	35776480	16290	16290	16290	16290	2
720	20241002	090200	35743900	16290	16300	16300	16290	2
721	20241002	090100	35711310	16280	16280	16690	16280	338
722	20241002	090000	30145040	16280	16220	16500	16220	1857