KissMeData/322310/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211800	441017450	16380	16380	16380	16380	268
3	20241023	211700	441017450	16380	16380	16380	16380	0
4	20241023	211600	441017450	16380	16380	16380	16380	0
5	20241023	211500	441017450	16380	16380	16380	16380	0
6	20241023	211400	441017450	16380	16380	16380	16380	0
7	20241023	211300	441017450	16380	16380	16380	16380	0
8	20241023	211200	441017450	16380	16380	16380	16380	0
9	20241023	211100	441017450	16380	16380	16380	16380	0
10	20241023	211000	441017450	16380	16380	16380	16380	0
11	20241023	210900	441017450	16380	16380	16380	16380	0
12	20241023	210800	441017450	16380	16380	16380	16380	0
13	20241023	210700	441017450	16380	16380	16380	16380	0
14	20241023	210600	441017450	16380	16380	16380	16380	0
15	20241023	210500	441017450	16380	16380	16380	16380	0
16	20241023	210400	441017450	16380	16380	16380	16380	0
17	20241023	210300	441017450	16380	16380	16380	16380	0
18	20241023	210200	441017450	16380	16380	16380	16380	0
19	20241023	210100	441017450	16380	16380	16380	16380	0
20	20241023	210000	441017450	16380	16380	16380	16380	0
21	20241023	205900	441017450	16380	16380	16380	16380	0
22	20241023	205800	441017450	16380	16380	16380	16380	0
23	20241023	205700	441017450	16380	16380	16380	16380	0
24	20241023	205600	441017450	16380	16380	16380	16380	0
25	20241023	205500	441017450	16380	16380	16380	16380	0
26	20241023	205400	441017450	16380	16380	16380	16380	0
27	20241023	205300	441017450	16380	16380	16380	16380	0
28	20241023	205200	441017450	16380	16380	16380	16380	0
29	20241023	205100	441017450	16380	16380	16380	16380	0
30	20241023	205000	441017450	16380	16380	16380	16380	0
31	20241023	204900	441017450	16380	16380	16380	16380	0
32	20241023	204800	441017450	16380	16380	16380	16380	268
33	20241023	204700	441017450	16380	16380	16380	16380	0
34	20241023	204600	441017450	16380	16380	16380	16380	0
35	20241023	204500	441017450	16380	16380	16380	16380	0
36	20241023	204400	441017450	16380	16380	16380	16380	0
37	20241023	204300	441017450	16380	16380	16380	16380	0
38	20241023	204200	441017450	16380	16380	16380	16380	0
39	20241023	204100	441017450	16380	16380	16380	16380	0
40	20241023	204000	441017450	16380	16380	16380	16380	0
41	20241023	203900	441017450	16380	16380	16380	16380	0
42	20241023	203800	441017450	16380	16380	16380	16380	0
43	20241023	203700	441017450	16380	16380	16380	16380	0
44	20241023	203600	441017450	16380	16380	16380	16380	0
45	20241023	203500	441017450	16380	16380	16380	16380	0
46	20241023	203400	441017450	16380	16380	16380	16380	0
47	20241023	203300	441017450	16380	16380	16380	16380	0
48	20241023	203200	441017450	16380	16380	16380	16380	0
49	20241023	203100	441017450	16380	16380	16380	16380	0
50	20241023	203000	441017450	16380	16380	16380	16380	0
51	20241023	202900	441017450	16380	16380	16380	16380	0
52	20241023	202800	441017450	16380	16380	16380	16380	0
53	20241023	202700	441017450	16380	16380	16380	16380	0
54	20241023	202600	441017450	16380	16380	16380	16380	0
55	20241023	202500	441017450	16380	16380	16380	16380	0
56	20241023	202400	441017450	16380	16380	16380	16380	0
57	20241023	202300	441017450	16380	16380	16380	16380	0
58	20241023	202200	441017450	16380	16380	16380	16380	0
59	20241023	202100	441017450	16380	16380	16380	16380	0
60	20241023	202000	441017450	16380	16380	16380	16380	0
61	20241023	201900	441017450	16380	16380	16380	16380	0
62	20241023	201800	441017450	16380	16380	16380	16380	268
63	20241023	201700	441017450	16380	16380	16380	16380	0
64	20241023	201600	441017450	16380	16380	16380	16380	0
65	20241023	201500	441017450	16380	16380	16380	16380	0
66	20241023	201400	441017450	16380	16380	16380	16380	0
67	20241023	201300	441017450	16380	16380	16380	16380	0
68	20241023	201200	441017450	16380	16380	16380	16380	0
69	20241023	201100	441017450	16380	16380	16380	16380	0
70	20241023	201000	441017450	16380	16380	16380	16380	0
71	20241023	200900	441017450	16380	16380	16380	16380	0
72	20241023	200800	441017450	16380	16380	16380	16380	0
73	20241023	200700	441017450	16380	16380	16380	16380	0
74	20241023	200600	441017450	16380	16380	16380	16380	0
75	20241023	200500	441017450	16380	16380	16380	16380	0
76	20241023	200400	441017450	16380	16380	16380	16380	0
77	20241023	200300	441017450	16380	16380	16380	16380	0
78	20241023	200200	441017450	16380	16380	16380	16380	0
79	20241023	200100	441017450	16380	16380	16380	16380	0
80	20241023	200000	441017450	16380	16380	16380	16380	0
81	20241023	195900	441017450	16380	16380	16380	16380	0
82	20241023	195800	441017450	16380	16380	16380	16380	0
83	20241023	195700	441017450	16380	16380	16380	16380	0
84	20241023	195600	441017450	16380	16380	16380	16380	0
85	20241023	195500	441017450	16380	16380	16380	16380	0
86	20241023	195400	441017450	16380	16380	16380	16380	0
87	20241023	195300	441017450	16380	16380	16380	16380	0
88	20241023	195200	441017450	16380	16380	16380	16380	0
89	20241023	195100	441017450	16380	16380	16380	16380	0
90	20241023	195000	441017450	16380	16380	16380	16380	0
91	20241023	194900	441017450	16380	16380	16380	16380	0
92	20241023	194800	441017450	16380	16380	16380	16380	268
93	20241023	194700	441017450	16380	16380	16380	16380	0
94	20241023	194600	441017450	16380	16380	16380	16380	0
95	20241023	194500	441017450	16380	16380	16380	16380	0
96	20241023	194400	441017450	16380	16380	16380	16380	0
97	20241023	194300	441017450	16380	16380	16380	16380	0
98	20241023	194200	441017450	16380	16380	16380	16380	0
99	20241023	194100	441017450	16380	16380	16380	16380	0
100	20241023	194000	441017450	16380	16380	16380	16380	0
101	20241023	193900	441017450	16380	16380	16380	16380	0
102	20241023	193800	441017450	16380	16380	16380	16380	0
103	20241023	193700	441017450	16380	16380	16380	16380	0
104	20241023	193600	441017450	16380	16380	16380	16380	0
105	20241023	193500	441017450	16380	16380	16380	16380	0
106	20241023	193400	441017450	16380	16380	16380	16380	0
107	20241023	193300	441017450	16380	16380	16380	16380	0
108	20241023	193200	441017450	16380	16380	16380	16380	0
109	20241023	193100	441017450	16380	16380	16380	16380	0
110	20241023	193000	441017450	16380	16380	16380	16380	0
111	20241023	192900	441017450	16380	16380	16380	16380	0
112	20241023	192800	441017450	16380	16380	16380	16380	0
113	20241023	192700	441017450	16380	16380	16380	16380	0
114	20241023	192600	441017450	16380	16380	16380	16380	0
115	20241023	192500	441017450	16380	16380	16380	16380	0
116	20241023	192400	441017450	16380	16380	16380	16380	0
117	20241023	192300	441017450	16380	16380	16380	16380	0
118	20241023	192200	441017450	16380	16380	16380	16380	0
119	20241023	192100	441017450	16380	16380	16380	16380	0
120	20241023	192000	441017450	16380	16380	16380	16380	0
121	20241023	191900	441017450	16380	16380	16380	16380	0
122	20241023	191800	441017450	16380	16380	16380	16380	268
123	20241023	191700	441017450	16380	16380	16380	16380	0
124	20241023	191600	441017450	16380	16380	16380	16380	0
125	20241023	191500	441017450	16380	16380	16380	16380	0
126	20241023	191400	441017450	16380	16380	16380	16380	0
127	20241023	191300	441017450	16380	16380	16380	16380	0
128	20241023	191200	441017450	16380	16380	16380	16380	0
129	20241023	191100	441017450	16380	16380	16380	16380	0
130	20241023	191000	441017450	16380	16380	16380	16380	0
131	20241023	190900	441017450	16380	16380	16380	16380	0
132	20241023	190800	441017450	16380	16380	16380	16380	0
133	20241023	190700	441017450	16380	16380	16380	16380	0
134	20241023	190600	441017450	16380	16380	16380	16380	0
135	20241023	190500	441017450	16380	16380	16380	16380	0
136	20241023	190400	441017450	16380	16380	16380	16380	0
137	20241023	190300	441017450	16380	16380	16380	16380	0
138	20241023	190200	441017450	16380	16380	16380	16380	0
139	20241023	190100	441017450	16380	16380	16380	16380	0
140	20241023	190000	441017450	16380	16380	16380	16380	0
141	20241023	185900	441017450	16380	16380	16380	16380	0
142	20241023	185800	441017450	16380	16380	16380	16380	0
143	20241023	185700	441017450	16380	16380	16380	16380	0
144	20241023	185600	441017450	16380	16380	16380	16380	0
145	20241023	185500	441017450	16380	16380	16380	16380	0
146	20241023	185400	441017450	16380	16380	16380	16380	0
147	20241023	185300	441017450	16380	16380	16380	16380	0
148	20241023	185200	441017450	16380	16380	16380	16380	0
149	20241023	185100	441017450	16380	16380	16380	16380	0
150	20241023	185000	441017450	16380	16380	16380	16380	0
151	20241023	184900	441017450	16380	16380	16380	16380	0
152	20241023	184800	441017450	16380	16380	16380	16380	268
153	20241023	184700	441017450	16380	16380	16380	16380	0
154	20241023	184600	441017450	16380	16380	16380	16380	0
155	20241023	184500	441017450	16380	16380	16380	16380	0
156	20241023	184400	441017450	16380	16380	16380	16380	0
157	20241023	184300	441017450	16380	16380	16380	16380	0
158	20241023	184200	441017450	16380	16380	16380	16380	0
159	20241023	184100	441017450	16380	16380	16380	16380	0
160	20241023	184000	441017450	16380	16380	16380	16380	0
161	20241023	183900	441017450	16380	16380	16380	16380	0
162	20241023	183800	441017450	16380	16380	16380	16380	0
163	20241023	183700	441017450	16380	16380	16380	16380	0
164	20241023	183600	441017450	16380	16380	16380	16380	0
165	20241023	183500	441017450	16380	16380	16380	16380	0
166	20241023	183400	441017450	16380	16380	16380	16380	0
167	20241023	183300	441017450	16380	16380	16380	16380	0
168	20241023	183200	441017450	16380	16380	16380	16380	0
169	20241023	183100	441017450	16380	16380	16380	16380	0
170	20241023	183000	441017450	16380	16380	16380	16380	0
171	20241023	182900	441017450	16380	16380	16380	16380	0
172	20241023	182800	441017450	16380	16380	16380	16380	0
173	20241023	182700	441017450	16380	16380	16380	16380	0
174	20241023	182600	441017450	16380	16380	16380	16380	0
175	20241023	182500	441017450	16380	16380	16380	16380	0
176	20241023	182400	441017450	16380	16380	16380	16380	0
177	20241023	182300	441017450	16380	16380	16380	16380	0
178	20241023	182200	441017450	16380	16380	16380	16380	0
179	20241023	182100	441017450	16380	16380	16380	16380	0
180	20241023	182000	441017450	16380	16380	16380	16380	0
181	20241023	181900	441017450	16380	16380	16380	16380	0
182	20241023	181800	441017450	16380	16380	16380	16380	268
183	20241023	181700	441017450	16380	16380	16380	16380	0
184	20241023	181600	441017450	16380	16380	16380	16380	0
185	20241023	181500	441017450	16380	16380	16380	16380	0
186	20241023	181400	441017450	16380	16380	16380	16380	0
187	20241023	181300	441017450	16380	16380	16380	16380	0
188	20241023	181200	441017450	16380	16380	16380	16380	0
189	20241023	181100	441017450	16380	16380	16380	16380	0
190	20241023	181000	441017450	16380	16380	16380	16380	0
191	20241023	180900	441017450	16380	16380	16380	16380	0
192	20241023	180800	441017450	16380	16380	16380	16380	0
193	20241023	180700	441017450	16380	16380	16380	16380	0
194	20241023	180600	441017450	16380	16380	16380	16380	0
195	20241023	180500	441017450	16380	16380	16380	16380	0
196	20241023	180400	441017450	16380	16380	16380	16380	0
197	20241023	180300	441017450	16380	16380	16380	16380	0
198	20241023	180200	441017450	16380	16380	16380	16380	0
199	20241023	180100	441017450	16380	16380	16380	16380	0
200	20241023	180000	441017450	16380	16380	16380	16380	0
201	20241023	175900	441017450	16380	16380	16380	16380	0
202	20241023	175800	441017450	16380	16380	16380	16380	0
203	20241023	175700	441017450	16380	16380	16380	16380	0
204	20241023	175600	441017450	16380	16380	16380	16380	0
205	20241023	175500	441017450	16380	16380	16380	16380	0
206	20241023	175400	441017450	16380	16380	16380	16380	0
207	20241023	175300	441017450	16380	16380	16380	16380	0
208	20241023	175200	441017450	16380	16380	16380	16380	0
209	20241023	175100	441017450	16380	16380	16380	16380	0
210	20241023	175000	441017450	16380	16380	16380	16380	0
211	20241023	174900	441017450	16380	16380	16380	16380	0
212	20241023	174800	441017450	16380	16380	16380	16380	268
213	20241023	174700	441017450	16380	16380	16380	16380	0
214	20241023	174600	441017450	16380	16380	16380	16380	0
215	20241023	174500	441017450	16380	16380	16380	16380	0
216	20241023	174400	441017450	16380	16380	16380	16380	0
217	20241023	174300	441017450	16380	16380	16380	16380	0
218	20241023	174200	441017450	16380	16380	16380	16380	0
219	20241023	174100	441017450	16380	16380	16380	16380	0
220	20241023	174000	441017450	16380	16380	16380	16380	0
221	20241023	173900	441017450	16380	16380	16380	16380	0
222	20241023	173800	441017450	16380	16380	16380	16380	0
223	20241023	173700	441017450	16380	16380	16380	16380	0
224	20241023	173600	441017450	16380	16380	16380	16380	0
225	20241023	173500	441017450	16380	16380	16380	16380	0
226	20241023	173400	441017450	16380	16380	16380	16380	0
227	20241023	173300	441017450	16380	16380	16380	16380	0
228	20241023	173200	441017450	16380	16380	16380	16380	0
229	20241023	173100	441017450	16380	16380	16380	16380	0
230	20241023	173000	441017450	16380	16380	16380	16380	0
231	20241023	172900	441017450	16380	16380	16380	16380	0
232	20241023	172800	441017450	16380	16380	16380	16380	0
233	20241023	172700	441017450	16380	16380	16380	16380	0
234	20241023	172600	441017450	16380	16380	16380	16380	0
235	20241023	172500	441017450	16380	16380	16380	16380	0
236	20241023	172400	441017450	16380	16380	16380	16380	0
237	20241023	172300	441017450	16380	16380	16380	16380	0
238	20241023	172200	441017450	16380	16380	16380	16380	0
239	20241023	172100	441017450	16380	16380	16380	16380	0
240	20241023	172000	441017450	16380	16380	16380	16380	0
241	20241023	171900	441017450	16380	16380	16380	16380	0
242	20241023	171800	441017450	16380	16380	16380	16380	268
243	20241023	171700	441017450	16380	16380	16380	16380	0
244	20241023	171600	441017450	16380	16380	16380	16380	0
245	20241023	171500	441017450	16380	16380	16380	16380	0
246	20241023	171400	441017450	16380	16380	16380	16380	0
247	20241023	171300	441017450	16380	16380	16380	16380	0
248	20241023	171200	441017450	16380	16380	16380	16380	0
249	20241023	171100	441017450	16380	16380	16380	16380	0
250	20241023	171000	441017450	16380	16380	16380	16380	0
251	20241023	170900	441017450	16380	16380	16380	16380	0
252	20241023	170800	441017450	16380	16380	16380	16380	0
253	20241023	170700	441017450	16380	16380	16380	16380	0
254	20241023	170600	441017450	16380	16380	16380	16380	0
255	20241023	170500	441017450	16380	16380	16380	16380	0
256	20241023	170400	441017450	16380	16380	16380	16380	0
257	20241023	170300	441017450	16380	16380	16380	16380	0
258	20241023	170200	441017450	16380	16380	16380	16380	0
259	20241023	170100	441017450	16380	16380	16380	16380	0
260	20241023	170000	441017450	16380	16380	16380	16380	0
261	20241023	165900	441017450	16380	16380	16380	16380	0
262	20241023	165800	441017450	16380	16380	16380	16380	0
263	20241023	165700	441017450	16380	16380	16380	16380	0
264	20241023	165600	441017450	16380	16380	16380	16380	0
265	20241023	165500	441017450	16380	16380	16380	16380	0
266	20241023	165400	441017450	16380	16380	16380	16380	0
267	20241023	165300	441017450	16380	16380	16380	16380	0
268	20241023	165200	441017450	16380	16380	16380	16380	0
269	20241023	165100	441017450	16380	16380	16380	16380	0
270	20241023	165000	441017450	16380	16380	16380	16380	0
271	20241023	164900	441017450	16380	16380	16380	16380	0
272	20241023	164800	441017450	16380	16380	16380	16380	268
273	20241023	164700	441017450	16380	16380	16380	16380	0
274	20241023	164600	441017450	16380	16380	16380	16380	0
275	20241023	164500	441017450	16380	16380	16380	16380	0
276	20241023	164400	441017450	16380	16380	16380	16380	0
277	20241023	164300	441017450	16380	16380	16380	16380	0
278	20241023	164200	441017450	16380	16380	16380	16380	0
279	20241023	164100	441017450	16380	16380	16380	16380	0
280	20241023	164000	441017450	16380	16380	16380	16380	0
281	20241023	163900	441017450	16380	16380	16380	16380	0
282	20241023	163800	441017450	16380	16380	16380	16380	0
283	20241023	163700	441017450	16380	16380	16380	16380	0
284	20241023	163600	441017450	16380	16380	16380	16380	0
285	20241023	163500	441017450	16380	16380	16380	16380	0
286	20241023	163400	441017450	16380	16380	16380	16380	0
287	20241023	163300	441017450	16380	16380	16380	16380	0
288	20241023	163200	441017450	16380	16380	16380	16380	0
289	20241023	163100	441017450	16380	16380	16380	16380	0
290	20241023	163000	441017450	16380	16380	16380	16380	0
291	20241023	162900	441017450	16380	16380	16380	16380	0
292	20241023	162800	441017450	16380	16380	16380	16380	0
293	20241023	162700	441017450	16380	16380	16380	16380	0
294	20241023	162600	441017450	16380	16380	16380	16380	0
295	20241023	162500	441017450	16380	16380	16380	16380	0
296	20241023	162400	441017450	16380	16380	16380	16380	0
297	20241023	162300	441017450	16380	16380	16380	16380	0
298	20241023	162200	441017450	16380	16380	16380	16380	0
299	20241023	162100	441017450	16380	16380	16380	16380	0
300	20241023	162000	441017450	16380	16380	16380	16380	0
301	20241023	161900	441017450	16380	16380	16380	16380	0
302	20241023	161800	441017450	16380	16380	16380	16380	268
303	20241023	161700	441017450	16380	16380	16380	16380	0
304	20241023	161600	441017450	16380	16380	16380	16380	0
305	20241023	161500	441017450	16380	16380	16380	16380	0
306	20241023	161400	441017450	16380	16380	16380	16380	0
307	20241023	161300	441017450	16380	16380	16380	16380	0
308	20241023	161200	441017450	16380	16380	16380	16380	0
309	20241023	161100	441017450	16380	16380	16380	16380	0
310	20241023	161000	441017450	16380	16380	16380	16380	0
311	20241023	160900	441017450	16380	16380	16380	16380	0
312	20241023	160800	441017450	16380	16380	16380	16380	0
313	20241023	160700	441017450	16380	16380	16380	16380	0
314	20241023	160600	441017450	16380	16380	16380	16380	0
315	20241023	160500	441017450	16380	16380	16380	16380	0
316	20241023	160400	441017450	16380	16380	16380	16380	0
317	20241023	160300	441017450	16380	16380	16380	16380	0
318	20241023	160200	441017450	16380	16380	16380	16380	0
319	20241023	160100	441017450	16380	16380	16380	16380	0
320	20241023	160000	441017450	16380	16380	16380	16380	0
321	20241023	155900	441017450	16380	16380	16380	16380	0
322	20241023	155800	441017450	16380	16380	16380	16380	0
323	20241023	155700	441017450	16380	16380	16380	16380	0
324	20241023	155600	441017450	16380	16380	16380	16380	0
325	20241023	155500	441017450	16380	16380	16380	16380	0
326	20241023	155400	441017450	16380	16380	16380	16380	0
327	20241023	155300	441017450	16380	16380	16380	16380	0
328	20241023	155200	441017450	16380	16380	16380	16380	0
329	20241023	155100	441017450	16380	16380	16380	16380	0
330	20241023	155000	441017450	16380	16380	16380	16380	0
331	20241023	154900	441017450	16380	16380	16380	16380	0
332	20241023	154800	441017450	16380	16380	16380	16380	268
333	20241023	154700	441017450	16380	16380	16380	16380	0
334	20241023	154600	441017450	16380	16380	16380	16380	0
335	20241023	154500	441017450	16380	16380	16380	16380	0
336	20241023	154400	441017450	16380	16380	16380	16380	0
337	20241023	154300	441017450	16380	16380	16380	16380	0
338	20241023	154200	441017450	16380	16380	16380	16380	0
339	20241023	154100	441017450	16380	16380	16380	16380	0
340	20241023	154000	441017450	16380	16380	16380	16380	0
341	20241023	153900	441017450	16380	16380	16380	16380	0
342	20241023	153800	441017450	16380	16380	16380	16380	0
343	20241023	153700	441017450	16380	16380	16380	16380	0
344	20241023	153600	441017450	16380	16380	16380	16380	0
345	20241023	153500	441017450	16380	16380	16380	16380	0
346	20241023	153400	441017450	16380	16380	16380	16380	0
347	20241023	153300	441017450	16380	16380	16380	16380	0
348	20241023	153200	441017450	16380	16380	16380	16380	0
349	20241023	153100	441017450	16380	16380	16380	16380	0
350	20241023	153000	441017450	16380	16380	16380	16380	268
351	20241023	152900	436627610	16540	16540	16540	16540	0
352	20241023	152800	436627610	16540	16540	16540	16540	0
353	20241023	152700	436627610	16540	16540	16540	16540	0
354	20241023	152600	436627610	16540	16540	16540	16540	0
355	20241023	152500	436627610	16540	16540	16540	16540	0
356	20241023	152400	436627610	16540	16540	16540	16540	0
357	20241023	152300	436627610	16540	16540	16540	16540	0
358	20241023	152200	436627610	16540	16540	16540	16540	0
359	20241023	152100	436627610	16540	16540	16540	16540	0
360	20241023	152000	436627610	16540	16540	16540	16540	0
361	20241023	151900	436627610	16540	16430	16540	16430	37
362	20241023	151800	436019590	16550	16550	16550	16550	0
363	20241023	151700	436019590	16550	16550	16550	16550	0
364	20241023	151600	436019590	16550	16440	16550	16430	86
365	20241023	151500	434606150	16440	16470	16580	16440	495
366	20241023	151400	426456220	16570	16450	16570	16450	27
367	20241023	151300	426011720	16450	16460	16570	16450	553
368	20241023	151200	416911550	16430	16450	16450	16430	416
369	20241023	151100	410068570	16510	16510	16510	16510	140
370	20241023	151000	407757170	16500	16500	16500	16490	298
371	20241023	150900	402840240	16500	16490	16500	16490	55
372	20241023	150800	401933240	16500	16330	16500	16330	103
373	20241023	150700	400233910	16500	16450	16540	16300	869
374	20241023	150600	385951610	16560	16560	16560	16560	1
375	20241023	150500	385935050	16550	16570	16570	16550	40
376	20241023	150400	385272450	16580	16500	16580	16450	777
377	20241023	150300	372458410	16510	16610	16620	16510	98
378	20241023	150200	370835120	16510	16520	16520	16510	102
379	20241023	150100	369150650	16640	16560	16640	16510	390
380	20241023	150000	362703650	16640	16570	16640	16560	26
381	20241023	145900	362272850	16640	16640	16640	16640	0
382	20241023	145800	362272850	16640	16640	16640	16640	21
383	20241023	145700	361923410	16570	16570	16570	16570	15
384	20241023	145600	361674860	16650	16650	16650	16650	0
385	20241023	145500	361674860	16650	16580	16650	16580	61
386	20241023	145400	360663410	16580	16580	16580	16580	15
387	20241023	145300	360414710	16650	16650	16650	16650	0
388	20241023	145200	360414710	16650	16580	16650	16580	16
389	20241023	145100	360149360	16670	16670	16670	16670	0
390	20241023	145000	360149360	16670	16590	16670	16590	2
391	20241023	144900	360116100	16590	16600	16670	16590	20
392	20241023	144800	359784190	16600	16600	16600	16600	0
393	20241023	144700	359784190	16600	16610	16670	16600	113
394	20241023	144600	357908170	16670	16670	16670	16670	0
395	20241023	144500	357908170	16670	16670	16670	16670	5
396	20241023	144400	357824820	16670	16610	16670	16610	17
397	20241023	144300	357542390	16620	16610	16620	16610	38
398	20241023	144200	356910880	16620	16670	16670	16620	12
399	20241023	144100	356711390	16690	16690	16690	16690	0
400	20241023	144000	356711390	16690	16690	16690	16690	0
401	20241023	143900	356711390	16690	16620	16690	16610	75
402	20241023	143800	355464900	16620	16620	16620	16620	15
403	20241023	143700	355215600	16620	16620	16620	16620	21
404	20241023	143600	354866580	16690	16690	16690	16690	0
405	20241023	143500	354866580	16690	16690	16690	16690	0
406	20241023	143400	354866580	16690	16620	16690	16620	16
407	20241023	143300	354600590	16620	16620	16620	16620	63
408	20241023	143200	353553530	16620	16620	16620	16620	0
409	20241023	143100	353553530	16620	16690	16690	16620	19
410	20241023	143000	353237610	16620	16640	16640	16620	2
411	20241023	142900	353204350	16690	16620	16690	16620	16
412	20241023	142800	352938360	16700	16700	16700	16700	0
413	20241023	142700	352938360	16700	16700	16700	16700	1
414	20241023	142600	352921660	16620	16700	16700	16620	16
415	20241023	142500	352655660	16700	16690	16700	16690	30
416	20241023	142400	352154950	16620	16620	16620	16620	16
417	20241023	142300	351889030	16700	16630	16700	16620	101
418	20241023	142200	350210310	16620	16620	16620	16620	0
419	20241023	142100	350210310	16620	16620	16620	16620	15
420	20241023	142000	349961010	16710	16700	16710	16700	252
421	20241023	141900	345752590	16670	16630	16670	16630	17
422	20241023	141800	345469800	16670	16670	16670	16670	8
423	20241023	141700	345336440	16670	16670	16670	16670	40
424	20241023	141600	344669640	16670	16670	16670	16670	16
425	20241023	141500	344402920	16720	16720	16720	16720	1
426	20241023	141400	344386200	16670	16670	16670	16670	17
427	20241023	141300	344102810	16670	16670	16670	16670	34
428	20241023	141200	343536030	16730	16720	16730	16720	11
429	20241023	141100	343352100	16670	16730	16730	16670	17
430	20241023	141000	343068650	16670	16730	16730	16670	2
431	20241023	140900	343035250	16710	16590	16710	16590	127
432	20241023	140800	340919320	16650	16650	16650	16650	92
433	20241023	140700	339387520	16640	16640	16640	16640	0
434	20241023	140600	339387520	16640	16590	16640	16590	36
435	20241023	140500	338789230	16650	16650	16650	16650	0
436	20241023	140400	338789230	16650	16650	16650	16650	1
437	20241023	140300	338772580	16600	16670	16670	16600	29
438	20241023	140200	338291110	16660	16660	16660	16660	169
439	20241023	140100	335475570	16670	16670	16670	16670	2
440	20241023	140000	335442230	16730	16730	16730	16730	0
441	20241023	135900	335442230	16730	16720	16730	16720	2
442	20241023	135800	335408780	16660	16700	16720	16660	116
443	20241023	135700	333472160	16730	16740	16740	16730	44
444	20241023	135600	332735650	16750	16740	16750	16740	18
445	20241023	135500	332434310	16740	16740	16740	16740	5
446	20241023	135400	332350610	16740	16740	16750	16740	245
447	20241023	135300	328247060	16740	16720	16740	16720	66
448	20241023	135200	327142880	16720	16720	16720	16720	108
449	20241023	135100	325337120	16730	16710	16730	16700	240
450	20241023	135000	321324660	16710	16700	16710	16690	27
451	20241023	134900	320873760	16720	16720	16720	16720	1
452	20241023	134800	320857040	16710	16600	16710	16600	115
453	20241023	134700	318937040	16710	16680	16710	16680	692
454	20241023	134600	307379440	16690	16540	16690	16540	67
455	20241023	134500	306263910	16670	16670	16670	16670	20
456	20241023	134400	305930510	16670	16670	16670	16670	46
457	20241023	134300	305163690	16520	16520	16520	16520	16
458	20241023	134200	304899370	16670	16670	16670	16670	0
459	20241023	134100	304899370	16670	16520	16670	16520	45
460	20241023	134000	304155670	16680	16680	16680	16680	0
461	20241023	133900	304155670	16680	16680	16680	16680	0
462	20241023	133800	304155670	16680	16520	16680	16520	35
463	20241023	133700	303574610	16680	16680	16680	16680	0
464	20241023	133600	303574610	16680	16680	16680	16680	1
465	20241023	133500	303557930	16520	16520	16520	16520	15
466	20241023	133400	303310130	16700	16660	16700	16660	260
467	20241023	133300	298975400	16660	16660	16660	16580	177
468	20241023	133200	296034010	16670	16650	16670	16650	13
469	20241023	133100	295817440	16660	16580	16660	16580	2
470	20241023	133000	295784200	16660	16580	16670	16570	24
471	20241023	132900	295385970	16630	16670	16680	16630	3
472	20241023	132800	295335990	16680	16690	16690	16510	17
473	20241023	132700	295054970	16460	16530	16710	16430	1033
474	20241023	132600	277906760	16530	16510	16530	16510	364
475	20241023	132500	271892170	16400	16480	16510	16400	129
476	20241023	132400	269764450	16520	16480	16520	16480	158
477	20241023	132300	267157050	16480	16480	16480	16440	27
478	20241023	132200	266712290	16480	16480	16490	16480	59
479	20241023	132100	265739870	16440	16440	16440	16350	47
480	20241023	132000	264968930	16440	16440	16440	16440	15
481	20241023	131900	264722330	16490	16480	16490	16480	42
482	20241023	131800	264029880	16440	16440	16440	16440	16
483	20241023	131700	263766840	16470	16440	16470	16440	218
484	20241023	131600	260180270	16430	16390	16430	16390	22
485	20241023	131500	259819090	16390	16390	16390	16390	8
486	20241023	131400	259687970	16420	16390	16420	16390	94
487	20241023	131300	258145300	16390	16390	16390	16390	5
488	20241023	131200	258063350	16390	16370	16390	16370	72
489	20241023	131100	256883350	16330	16330	16330	16330	1
490	20241023	131000	256867020	16290	16320	16320	16290	17
491	20241023	130900	256589610	16380	16380	16380	16380	0
492	20241023	130800	256589610	16380	16380	16380	16380	1
493	20241023	130700	256573230	16300	16300	16300	16300	15
494	20241023	130600	256328730	16410	16410	16410	16410	0
495	20241023	130500	256328730	16410	16310	16410	16310	17
496	20241023	130400	256051360	16410	16410	16410	16410	0
497	20241023	130300	256051360	16410	16410	16410	16410	1
498	20241023	130200	256034950	16330	16330	16330	16330	15
499	20241023	130100	255790000	16420	16420	16420	16420	1
500	20241023	130000	255773580	16320	16320	16320	16320	15
501	20241023	125900	255528780	16420	16420	16420	16420	0
502	20241023	125800	255528780	16420	16420	16420	16420	1
503	20241023	125700	255512360	16330	16330	16330	16330	17
504	20241023	125600	255234750	16420	16420	16420	16420	1
505	20241023	125500	255218330	16330	16330	16330	16330	15
506	20241023	125400	254973380	16410	16360	16410	16360	5
507	20241023	125300	254891380	16330	16330	16330	16330	10
508	20241023	125200	254728080	16330	16330	16330	16330	5
509	20241023	125100	254646430	16410	16410	16410	16410	0
510	20241023	125000	254646430	16410	16330	16410	16330	21
511	20241023	124900	254303340	16340	16340	16340	16340	0
512	20241023	124800	254303340	16340	16340	16340	16340	8
513	20241023	124700	254172620	16340	16340	16340	16340	6
514	20241023	124600	254074580	16420	16420	16420	16420	1
515	20241023	124500	254058160	16340	16340	16340	16340	0
516	20241023	124400	254058160	16340	16340	16340	16340	16
517	20241023	124300	253796720	16430	16380	16430	16380	2
518	20241023	124200	253763910	16340	16340	16340	16340	15
519	20241023	124100	253518810	16420	16330	16420	16330	3
520	20241023	124000	253469730	16320	16320	16320	16320	0
521	20241023	123900	253469730	16320	16330	16330	16320	18
522	20241023	123800	253175940	16330	16330	16330	16330	0
523	20241023	123700	253175940	16330	16340	16340	16330	17
524	20241023	123600	252898320	16430	16430	16430	16430	0
525	20241023	123500	252898320	16430	16330	16430	16330	51
526	20241023	123400	252065390	16410	16330	16410	16330	16
527	20241023	123300	251804030	16410	16410	16410	16410	0
528	20241023	123200	251804030	16410	16330	16410	16330	28
529	20241023	123100	251346630	16410	16410	16410	16410	1
530	20241023	123000	251330220	16330	16410	16410	16330	4
531	20241023	122900	251264710	16330	16330	16330	16330	15
532	20241023	122800	251019760	16410	16410	16410	16410	1
533	20241023	122700	251003350	16340	16340	16340	16340	15
534	20241023	122600	250758250	16330	16330	16330	16330	0
535	20241023	122500	250758250	16330	16330	16330	16330	1
536	20241023	122400	250741920	16330	16410	16410	16330	17
537	20241023	122300	250464230	16330	16420	16420	16330	2
538	20241023	122200	250431480	16340	16340	16340	16340	15
539	20241023	122100	250186380	16440	16440	16440	16440	0
540	20241023	122000	250186380	16440	16440	16440	16440	1
541	20241023	121900	250169940	16330	16430	16430	16330	16
542	20241023	121800	249908560	16340	16340	16340	16340	0
543	20241023	121700	249908560	16340	16340	16340	16340	1
544	20241023	121600	249892220	16340	16340	16340	16340	16
545	20241023	121500	249630780	16440	16420	16440	16420	63
546	20241023	121400	248595590	16340	16340	16340	16340	15
547	20241023	121300	248350490	16330	16330	16330	16330	0
548	20241023	121200	248350490	16330	16330	16330	16330	0
549	20241023	121100	248350490	16330	16330	16330	16330	16
550	20241023	121000	248089210	16420	16340	16420	16340	2
551	20241023	120900	248056450	16430	16340	16430	16340	16
552	20241023	120800	247794920	16420	16420	16420	16420	8
553	20241023	120700	247663560	16430	16430	16430	16430	1
554	20241023	120600	247647130	16400	16400	16400	16400	15
555	20241023	120500	247401130	16420	16410	16430	16410	122
556	20241023	120400	245396800	16330	16330	16330	16330	16
557	20241023	120300	245135520	16420	16420	16420	16420	0
558	20241023	120200	245135520	16420	16420	16420	16420	1
559	20241023	120100	245119100	16320	16320	16320	16320	15
560	20241023	120000	244874300	16420	16380	16420	16380	2
561	20241023	115900	244841500	16320	16430	16430	16320	16
562	20241023	115800	244580270	16430	16430	16430	16430	0
563	20241023	115700	244580270	16430	16430	16430	16430	1
564	20241023	115600	244563840	16320	16320	16320	16320	16
565	20241023	115500	244302720	16430	16430	16430	16430	2
566	20241023	115400	244269860	16320	16320	16320	16320	15
567	20241023	115300	244025060	16440	16430	16440	16430	15
568	20241023	115200	243778600	16440	16440	16440	16440	0
569	20241023	115100	243778600	16440	16440	16440	16320	18
570	20241023	115000	243484600	16360	16440	16440	16360	2
571	20241023	114900	243451800	16370	16300	16370	16300	50
572	20241023	114800	242634000	16300	16300	16300	16300	15
573	20241023	114700	242389500	16370	16370	16370	16370	0
574	20241023	114600	242389500	16370	16420	16490	16370	89
575	20241023	114500	240929170	16420	16440	16440	16420	61
576	20241023	114400	239926990	16490	16490	16490	16490	1
577	20241023	114300	239910500	16440	16490	16490	16440	17
578	20241023	114200	239630970	16440	16440	16440	16440	0
579	20241023	114100	239630970	16440	16440	16440	16440	25
580	20241023	114000	239219970	16440	16450	16450	16440	33
581	20241023	113900	238677440	16510	16510	16510	16510	1
582	20241023	113800	238660930	16440	16440	16440	16440	16
583	20241023	113700	238397890	16520	16520	16520	16520	1
584	20241023	113600	238381370	16430	16430	16430	16430	15
585	20241023	113500	238134920	16520	16520	16520	16520	33
586	20241023	113400	237589760	16520	16430	16520	16430	2
587	20241023	113300	237556810	16430	16430	16430	16430	15
588	20241023	113200	237310360	16520	16520	16520	16520	0
589	20241023	113100	237310360	16520	16520	16520	16460	18
590	20241023	113000	237013960	16460	16470	16470	16460	71
591	20241023	112900	235844600	16520	16520	16520	16520	0
592	20241023	112800	235844600	16520	16510	16520	16460	21
593	20241023	112700	235498590	16460	16520	16520	16460	19
594	20241023	112600	235184770	16520	16420	16550	16420	378
595	20241023	112500	228948980	16450	16300	16450	16300	541
596	20241023	112400	220095910	16300	16290	16300	16290	574
597	20241023	112300	210744960	16200	16200	16200	16200	16
598	20241023	112200	210485760	16280	16280	16280	16280	1
599	20241023	112100	210469480	16280	16280	16280	16280	1
600	20241023	112000	210453200	16190	16290	16290	16190	532
601	20241023	111900	201788420	16300	16280	16300	16280	356
602	20241023	111800	195990230	16280	16270	16280	16160	578
603	20241023	111700	186582320	16280	16240	16280	16240	3
604	20241023	111600	186533560	16250	16220	16250	16220	347
605	20241023	111500	180895440	16120	16210	16220	16120	148
606	20241023	111400	178497180	16210	16210	16210	16210	0
607	20241023	111300	178497180	16210	16100	16210	16100	16
608	20241023	111200	178239470	16210	16210	16210	16210	0
609	20241023	111100	178239470	16210	16130	16210	16130	2
610	20241023	111000	178207130	16100	16100	16100	16100	16
611	20241023	110900	177949530	16210	16210	16210	16210	0
612	20241023	110800	177949530	16210	16100	16210	16100	16
613	20241023	110700	177691820	16210	16210	16210	16210	0
614	20241023	110600	177691820	16210	16210	16210	16210	1
615	20241023	110500	177675610	16100	16120	16120	16100	166
616	20241023	110400	175002880	16210	16210	16210	16210	0
617	20241023	110300	175002880	16210	16110	16210	16110	32
618	20241023	110200	174485840	16210	16210	16210	16210	10
619	20241023	110100	174323740	16210	16210	16210	16210	51
620	20241023	110000	173497030	16100	16100	16100	16100	15
621	20241023	105900	173255530	16210	16210	16210	16210	1
622	20241023	105800	173239320	16100	16110	16110	16100	25
623	20241023	105700	172836660	16220	16220	16220	16220	0
624	20241023	105600	172836660	16220	16110	16220	16110	11
625	20241023	105500	172659340	16110	16110	16110	16110	15
626	20241023	105400	172417690	16240	16220	16240	16220	7
627	20241023	105300	172304080	16180	16180	16180	16180	0
628	20241023	105200	172304080	16180	16180	16180	16180	89
629	20241023	105100	170864060	16050	16050	16050	16050	5
630	20241023	105000	170783810	16140	15990	16140	15990	531
631	20241023	104900	162220450	16090	16090	16090	16090	0
632	20241023	104800	162220450	16090	16090	16090	16090	0
633	20241023	104700	162220450	16090	15990	16090	15990	16
634	20241023	104600	161964510	16100	16090	16100	16090	8
635	20241023	104500	161835780	15980	15980	15980	15980	19
636	20241023	104400	161532160	16100	16100	16100	16100	0
637	20241023	104300	161532160	16100	16070	16100	16070	11
638	20241023	104200	161355300	15970	15970	15970	15970	15
639	20241023	104100	161115750	16080	16040	16080	16040	2
640	20241023	104000	161083630	15940	15940	15940	15940	15
641	20241023	103900	160844530	16100	15940	16100	15940	307
642	20241023	103800	155949890	15940	15940	15940	15940	0
643	20241023	103700	155949890	15940	16020	16020	15940	116
644	20241023	103600	154092850	16020	16020	16020	16020	0
645	20241023	103500	154092850	16020	15930	16020	15930	17
646	20241023	103400	153821910	16020	16020	16020	16020	0
647	20241023	103300	153821910	16020	15950	16020	15950	33
648	20241023	103200	153295490	15930	15930	15930	15930	16
649	20241023	103100	153040610	15930	15930	15930	15930	0
650	20241023	103000	153040610	15930	15950	15950	15930	211
651	20241023	102900	149675180	15920	15920	15920	15920	15
652	20241023	102800	149436380	15950	15940	15950	15920	226
653	20241023	102700	145834260	15950	15950	15950	15950	125
654	20241023	102600	143840510	15940	15940	15940	15940	0
655	20241023	102500	143840510	15940	16000	16000	15940	1886
656	20241023	102400	113734480	16000	16000	16000	16000	16
657	20241023	102300	113478480	16000	16020	16020	16000	13
658	20241023	102200	113270420	16020	16020	16020	16000	20
659	20241023	102100	112950320	16020	16020	16020	16020	0
660	20241023	102000	112950320	16020	16020	16020	16020	5
661	20241023	101900	112870220	16020	16000	16020	16000	19
662	20241023	101800	112566200	16000	16000	16000	16000	0
663	20241023	101700	112566200	16000	16040	16040	16000	305
664	20241023	101600	107677490	16120	16120	16120	16120	0
665	20241023	101500	107677490	16120	16120	16120	16070	11
666	20241023	101400	107500220	16040	16040	16040	16040	15
667	20241023	101300	107259620	16130	16130	16130	16130	0
668	20241023	101200	107259620	16130	16040	16130	16040	41
669	20241023	101100	106601490	16050	16050	16050	16050	37
670	20241023	101000	106007640	16050	16050	16050	16050	42
671	20241023	100900	105333540	16050	16050	16050	16050	3
672	20241023	100800	105285390	16130	16130	16130	16130	15
673	20241023	100700	105043440	16130	16020	16130	16020	24
674	20241023	100600	104658050	16120	16030	16120	16030	32
675	20241023	100500	104144910	16130	16130	16130	16060	3
676	20241023	100400	104096590	16090	16140	16140	16020	28
677	20241023	100300	103647100	16020	15950	16020	15950	326
678	20241023	100200	98431890	15980	15980	15980	15980	6
679	20241023	100100	98336010	15940	16000	16000	15940	16
680	20241023	100000	98080910	15920	15920	15920	15920	0
681	20241023	095900	98080910	15920	15930	16000	15920	35
682	20241023	095800	97523160	16000	16000	16000	16000	14
683	20241023	095700	97299160	16000	15920	16000	15920	6
684	20241023	095600	97203560	15950	16000	16000	15950	17
685	20241023	095500	96932360	15920	15960	15980	15920	324
686	20241023	095400	91767830	15990	16000	16050	15970	576
687	20241023	095300	82550610	16020	16020	16020	16010	300
688	20241023	095200	77745750	16020	16090	16090	16020	106
689	20241023	095100	76045680	16100	16190	16190	16100	89
690	20241023	095000	74612420	16110	16190	16190	16110	3
691	20241023	094900	74563970	16110	16110	16110	16110	17
692	20241023	094800	74290100	16120	16140	16140	16120	120
693	20241023	094700	72355200	16200	16200	16200	16200	0
694	20241023	094600	72355200	16200	16180	16200	16120	46
695	20241023	094500	71612250	16180	16200	16200	16170	28
696	20241023	094400	71159310	16180	16190	16190	16180	27
697	20241023	094300	70722280	16200	16200	16200	16200	0
698	20241023	094200	70722280	16200	16200	16200	16200	11
699	20241023	094100	70544080	16170	16200	16200	16170	404
700	20241023	094000	64001550	16200	16190	16200	16180	363
701	20241023	093900	58123140	16200	16060	16200	16060	72
702	20241023	093800	56958980	16200	16200	16200	16200	0
703	20241023	093700	56958980	16200	16130	16200	16130	161
704	20241023	093600	54361980	16140	16150	16150	16060	420
705	20241023	093500	47581380	16190	16190	16190	16190	100
706	20241023	093400	45962380	16180	16180	16180	16180	52
707	20241023	093300	45121020	16050	16160	16180	16050	31
708	20241023	093200	44621690	16160	16180	16180	16030	44
709	20241023	093100	43913200	16180	16140	16190	16050	347
710	20241023	093000	38342330	16190	16090	16190	16080	39
711	20241023	092900	37714800	16190	16190	16190	16190	0
712	20241023	092800	37714800	16190	16180	16190	16180	7
713	20241023	092700	37601530	16080	16080	16080	16080	1
714	20241023	092600	37585450	16070	16070	16070	16060	7
715	20241023	092500	37473010	16190	16190	16190	16190	20
716	20241023	092400	37149210	16190	16190	16190	16190	1
717	20241023	092300	37133020	16010	16150	16150	16010	350
718	20241023	092200	31504590	16200	16200	16200	16200	0
719	20241023	092100	31504590	16200	16200	16200	16200	0
720	20241023	092000	31504590	16200	16150	16200	16110	120
721	20241023	091900	29569310	16200	16200	16200	16200	0
722	20241023	091800	29569310	16200	16200	16200	16200	1000
723	20241023	091700	13369310	16200	16200	16200	16200	15
724	20241023	091600	13126310	16200	16200	16200	16200	0
725	20241023	091500	13126310	16200	16200	16200	16200	0
726	20241023	091400	13126310	16200	16200	16200	16200	10
727	20241023	091300	12964310	16200	16200	16200	16200	0
728	20241023	091200	12964310	16200	16200	16200	16200	1
729	20241023	091100	12948110	16290	16290	16290	16290	5
730	20241023	091000	12866660	16290	16290	16290	16290	0
731	20241023	090900	12866660	16290	16290	16290	16290	0
732	20241023	090800	12866660	16290	16290	16290	16290	0
733	20241023	090700	12866660	16290	16220	16290	16130	178
734	20241023	090600	9983500	16230	16250	16250	16230	4
735	20241023	090500	9918540	16260	16300	16300	16260	103
736	20241023	090400	8239750	16300	16300	16300	16300	0
737	20241023	090300	8239750	16300	16300	16300	16300	0
738	20241023	090200	8239750	16300	16160	16300	16130	116
739	20241023	090100	6367680	16260	16260	16260	16260	0
740	20241023	090000	6367680	16260	16120	16260	16120	395