KissMeData/389500/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	213100	157519660	16720	16720	16720	16720	330
3	20241004	213000	157519660	16720	16720	16720	16720	0
4	20241004	212900	157519660	16720	16720	16720	16720	0
5	20241004	212800	157519660	16720	16720	16720	16720	0
6	20241004	212700	157519660	16720	16720	16720	16720	0
7	20241004	212600	157519660	16720	16720	16720	16720	0
8	20241004	212500	157519660	16720	16720	16720	16720	0
9	20241004	212400	157519660	16720	16720	16720	16720	0
10	20241004	212300	157519660	16720	16720	16720	16720	0
11	20241004	212200	157519660	16720	16720	16720	16720	0
12	20241004	212100	157519660	16720	16720	16720	16720	0
13	20241004	212000	157519660	16720	16720	16720	16720	0
14	20241004	211900	157519660	16720	16720	16720	16720	0
15	20241004	211800	157519660	16720	16720	16720	16720	0
16	20241004	211700	157519660	16720	16720	16720	16720	0
17	20241004	211600	157519660	16720	16720	16720	16720	0
18	20241004	211500	157519660	16720	16720	16720	16720	0
19	20241004	211400	157519660	16720	16720	16720	16720	0
20	20241004	211300	157519660	16720	16720	16720	16720	0
21	20241004	211200	157519660	16720	16720	16720	16720	0
22	20241004	211100	157519660	16720	16720	16720	16720	0
23	20241004	211000	157519660	16720	16720	16720	16720	0
24	20241004	210900	157519660	16720	16720	16720	16720	0
25	20241004	210800	157519660	16720	16720	16720	16720	0
26	20241004	210700	157519660	16720	16720	16720	16720	0
27	20241004	210600	157519660	16720	16720	16720	16720	0
28	20241004	210500	157519660	16720	16720	16720	16720	0
29	20241004	210400	157519660	16720	16720	16720	16720	0
30	20241004	210300	157519660	16720	16720	16720	16720	0
31	20241004	210200	157519660	16720	16720	16720	16720	0
32	20241004	210100	157519660	16720	16720	16720	16720	330
33	20241004	210000	157519660	16720	16720	16720	16720	0
34	20241004	205900	157519660	16720	16720	16720	16720	0
35	20241004	205800	157519660	16720	16720	16720	16720	0
36	20241004	205700	157519660	16720	16720	16720	16720	0
37	20241004	205600	157519660	16720	16720	16720	16720	0
38	20241004	205500	157519660	16720	16720	16720	16720	0
39	20241004	205400	157519660	16720	16720	16720	16720	0
40	20241004	205300	157519660	16720	16720	16720	16720	0
41	20241004	205200	157519660	16720	16720	16720	16720	0
42	20241004	205100	157519660	16720	16720	16720	16720	0
43	20241004	205000	157519660	16720	16720	16720	16720	0
44	20241004	204900	157519660	16720	16720	16720	16720	0
45	20241004	204800	157519660	16720	16720	16720	16720	0
46	20241004	204700	157519660	16720	16720	16720	16720	0
47	20241004	204600	157519660	16720	16720	16720	16720	0
48	20241004	204500	157519660	16720	16720	16720	16720	0
49	20241004	204400	157519660	16720	16720	16720	16720	0
50	20241004	204300	157519660	16720	16720	16720	16720	0
51	20241004	204200	157519660	16720	16720	16720	16720	0
52	20241004	204100	157519660	16720	16720	16720	16720	0
53	20241004	204000	157519660	16720	16720	16720	16720	0
54	20241004	203900	157519660	16720	16720	16720	16720	0
55	20241004	203800	157519660	16720	16720	16720	16720	0
56	20241004	203700	157519660	16720	16720	16720	16720	0
57	20241004	203600	157519660	16720	16720	16720	16720	0
58	20241004	203500	157519660	16720	16720	16720	16720	0
59	20241004	203400	157519660	16720	16720	16720	16720	0
60	20241004	203300	157519660	16720	16720	16720	16720	0
61	20241004	203200	157519660	16720	16720	16720	16720	0
62	20241004	203100	157519660	16720	16720	16720	16720	330
63	20241004	203000	157519660	16720	16720	16720	16720	0
64	20241004	202900	157519660	16720	16720	16720	16720	0
65	20241004	202800	157519660	16720	16720	16720	16720	0
66	20241004	202700	157519660	16720	16720	16720	16720	0
67	20241004	202600	157519660	16720	16720	16720	16720	0
68	20241004	202500	157519660	16720	16720	16720	16720	0
69	20241004	202400	157519660	16720	16720	16720	16720	0
70	20241004	202300	157519660	16720	16720	16720	16720	0
71	20241004	202200	157519660	16720	16720	16720	16720	0
72	20241004	202100	157519660	16720	16720	16720	16720	0
73	20241004	202000	157519660	16720	16720	16720	16720	0
74	20241004	201900	157519660	16720	16720	16720	16720	0
75	20241004	201800	157519660	16720	16720	16720	16720	0
76	20241004	201700	157519660	16720	16720	16720	16720	0
77	20241004	201600	157519660	16720	16720	16720	16720	0
78	20241004	201500	157519660	16720	16720	16720	16720	0
79	20241004	201400	157519660	16720	16720	16720	16720	0
80	20241004	201300	157519660	16720	16720	16720	16720	0
81	20241004	201200	157519660	16720	16720	16720	16720	0
82	20241004	201100	157519660	16720	16720	16720	16720	0
83	20241004	201000	157519660	16720	16720	16720	16720	0
84	20241004	200900	157519660	16720	16720	16720	16720	0
85	20241004	200800	157519660	16720	16720	16720	16720	0
86	20241004	200700	157519660	16720	16720	16720	16720	0
87	20241004	200600	157519660	16720	16720	16720	16720	0
88	20241004	200500	157519660	16720	16720	16720	16720	0
89	20241004	200400	157519660	16720	16720	16720	16720	0
90	20241004	200300	157519660	16720	16720	16720	16720	0
91	20241004	200200	157519660	16720	16720	16720	16720	0
92	20241004	200100	157519660	16720	16720	16720	16720	330
93	20241004	200000	157519660	16720	16720	16720	16720	0
94	20241004	195900	157519660	16720	16720	16720	16720	0
95	20241004	195800	157519660	16720	16720	16720	16720	0
96	20241004	195700	157519660	16720	16720	16720	16720	0
97	20241004	195600	157519660	16720	16720	16720	16720	0
98	20241004	195500	157519660	16720	16720	16720	16720	0
99	20241004	195400	157519660	16720	16720	16720	16720	0
100	20241004	195300	157519660	16720	16720	16720	16720	0
101	20241004	195200	157519660	16720	16720	16720	16720	0
102	20241004	195100	157519660	16720	16720	16720	16720	0
103	20241004	195000	157519660	16720	16720	16720	16720	0
104	20241004	194900	157519660	16720	16720	16720	16720	0
105	20241004	194800	157519660	16720	16720	16720	16720	0
106	20241004	194700	157519660	16720	16720	16720	16720	0
107	20241004	194600	157519660	16720	16720	16720	16720	0
108	20241004	194500	157519660	16720	16720	16720	16720	0
109	20241004	194400	157519660	16720	16720	16720	16720	0
110	20241004	194300	157519660	16720	16720	16720	16720	0
111	20241004	194200	157519660	16720	16720	16720	16720	0
112	20241004	194100	157519660	16720	16720	16720	16720	0
113	20241004	194000	157519660	16720	16720	16720	16720	0
114	20241004	193900	157519660	16720	16720	16720	16720	0
115	20241004	193800	157519660	16720	16720	16720	16720	0
116	20241004	193700	157519660	16720	16720	16720	16720	0
117	20241004	193600	157519660	16720	16720	16720	16720	0
118	20241004	193500	157519660	16720	16720	16720	16720	0
119	20241004	193400	157519660	16720	16720	16720	16720	0
120	20241004	193300	157519660	16720	16720	16720	16720	0
121	20241004	193200	157519660	16720	16720	16720	16720	0
122	20241004	193100	157519660	16720	16720	16720	16720	330
123	20241004	193000	157519660	16720	16720	16720	16720	0
124	20241004	192900	157519660	16720	16720	16720	16720	0
125	20241004	192800	157519660	16720	16720	16720	16720	0
126	20241004	192700	157519660	16720	16720	16720	16720	0
127	20241004	192600	157519660	16720	16720	16720	16720	0
128	20241004	192500	157519660	16720	16720	16720	16720	0
129	20241004	192400	157519660	16720	16720	16720	16720	0
130	20241004	192300	157519660	16720	16720	16720	16720	0
131	20241004	192200	157519660	16720	16720	16720	16720	0
132	20241004	192100	157519660	16720	16720	16720	16720	0
133	20241004	192000	157519660	16720	16720	16720	16720	0
134	20241004	191900	157519660	16720	16720	16720	16720	0
135	20241004	191800	157519660	16720	16720	16720	16720	0
136	20241004	191700	157519660	16720	16720	16720	16720	0
137	20241004	191600	157519660	16720	16720	16720	16720	0
138	20241004	191500	157519660	16720	16720	16720	16720	0
139	20241004	191400	157519660	16720	16720	16720	16720	0
140	20241004	191300	157519660	16720	16720	16720	16720	0
141	20241004	191200	157519660	16720	16720	16720	16720	0
142	20241004	191100	157519660	16720	16720	16720	16720	0
143	20241004	191000	157519660	16720	16720	16720	16720	0
144	20241004	190900	157519660	16720	16720	16720	16720	0
145	20241004	190800	157519660	16720	16720	16720	16720	0
146	20241004	190700	157519660	16720	16720	16720	16720	0
147	20241004	190600	157519660	16720	16720	16720	16720	0
148	20241004	190500	157519660	16720	16720	16720	16720	0
149	20241004	190400	157519660	16720	16720	16720	16720	0
150	20241004	190300	157519660	16720	16720	16720	16720	0
151	20241004	190200	157519660	16720	16720	16720	16720	0
152	20241004	190100	157519660	16720	16720	16720	16720	330
153	20241004	190000	157519660	16720	16720	16720	16720	0
154	20241004	185900	157519660	16720	16720	16720	16720	0
155	20241004	185800	157519660	16720	16720	16720	16720	0
156	20241004	185700	157519660	16720	16720	16720	16720	0
157	20241004	185600	157519660	16720	16720	16720	16720	0
158	20241004	185500	157519660	16720	16720	16720	16720	0
159	20241004	185400	157519660	16720	16720	16720	16720	0
160	20241004	185300	157519660	16720	16720	16720	16720	0
161	20241004	185200	157519660	16720	16720	16720	16720	0
162	20241004	185100	157519660	16720	16720	16720	16720	0
163	20241004	185000	157519660	16720	16720	16720	16720	0
164	20241004	184900	157519660	16720	16720	16720	16720	0
165	20241004	184800	157519660	16720	16720	16720	16720	0
166	20241004	184700	157519660	16720	16720	16720	16720	0
167	20241004	184600	157519660	16720	16720	16720	16720	0
168	20241004	184500	157519660	16720	16720	16720	16720	0
169	20241004	184400	157519660	16720	16720	16720	16720	0
170	20241004	184300	157519660	16720	16720	16720	16720	0
171	20241004	184200	157519660	16720	16720	16720	16720	0
172	20241004	184100	157519660	16720	16720	16720	16720	0
173	20241004	184000	157519660	16720	16720	16720	16720	0
174	20241004	183900	157519660	16720	16720	16720	16720	0
175	20241004	183800	157519660	16720	16720	16720	16720	0
176	20241004	183700	157519660	16720	16720	16720	16720	0
177	20241004	183600	157519660	16720	16720	16720	16720	0
178	20241004	183500	157519660	16720	16720	16720	16720	0
179	20241004	183400	157519660	16720	16720	16720	16720	0
180	20241004	183300	157519660	16720	16720	16720	16720	0
181	20241004	183200	157519660	16720	16720	16720	16720	0
182	20241004	183100	157519660	16720	16720	16720	16720	330
183	20241004	183000	157519660	16720	16720	16720	16720	0
184	20241004	182900	157519660	16720	16720	16720	16720	0
185	20241004	182800	157519660	16720	16720	16720	16720	0
186	20241004	182700	157519660	16720	16720	16720	16720	0
187	20241004	182600	157519660	16720	16720	16720	16720	0
188	20241004	182500	157519660	16720	16720	16720	16720	0
189	20241004	182400	157519660	16720	16720	16720	16720	0
190	20241004	182300	157519660	16720	16720	16720	16720	0
191	20241004	182200	157519660	16720	16720	16720	16720	0
192	20241004	182100	157519660	16720	16720	16720	16720	0
193	20241004	182000	157519660	16720	16720	16720	16720	0
194	20241004	181900	157519660	16720	16720	16720	16720	0
195	20241004	181800	157519660	16720	16720	16720	16720	0
196	20241004	181700	157519660	16720	16720	16720	16720	0
197	20241004	181600	157519660	16720	16720	16720	16720	0
198	20241004	181500	157519660	16720	16720	16720	16720	0
199	20241004	181400	157519660	16720	16720	16720	16720	0
200	20241004	181300	157519660	16720	16720	16720	16720	0
201	20241004	181200	157519660	16720	16720	16720	16720	0
202	20241004	181100	157519660	16720	16720	16720	16720	0
203	20241004	181000	157519660	16720	16720	16720	16720	0
204	20241004	180900	157519660	16720	16720	16720	16720	0
205	20241004	180800	157519660	16720	16720	16720	16720	0
206	20241004	180700	157519660	16720	16720	16720	16720	0
207	20241004	180600	157519660	16720	16720	16720	16720	0
208	20241004	180500	157519660	16720	16720	16720	16720	0
209	20241004	180400	157519660	16720	16720	16720	16720	0
210	20241004	180300	157519660	16720	16720	16720	16720	0
211	20241004	180200	157519660	16720	16720	16720	16720	0
212	20241004	180100	157519660	16720	16720	16720	16720	330
213	20241004	180000	157519660	16720	16720	16720	16720	0
214	20241004	175900	157519660	16720	16720	16720	16720	0
215	20241004	175800	157519660	16720	16720	16720	16720	0
216	20241004	175700	157519660	16720	16720	16720	16720	0
217	20241004	175600	157519660	16720	16720	16720	16720	0
218	20241004	175500	157519660	16720	16720	16720	16720	0
219	20241004	175400	157519660	16720	16720	16720	16720	0
220	20241004	175300	157519660	16720	16720	16720	16720	0
221	20241004	175200	157519660	16720	16720	16720	16720	0
222	20241004	175100	157519660	16720	16720	16720	16720	0
223	20241004	175000	157519660	16720	16720	16720	16720	0
224	20241004	174900	157519660	16720	16720	16720	16720	0
225	20241004	174800	157519660	16720	16720	16720	16720	0
226	20241004	174700	157519660	16720	16720	16720	16720	0
227	20241004	174600	157519660	16720	16720	16720	16720	0
228	20241004	174500	157519660	16720	16720	16720	16720	0
229	20241004	174400	157519660	16720	16720	16720	16720	0
230	20241004	174300	157519660	16720	16720	16720	16720	0
231	20241004	174200	157519660	16720	16720	16720	16720	0
232	20241004	174100	157519660	16720	16720	16720	16720	0
233	20241004	174000	157519660	16720	16720	16720	16720	0
234	20241004	173900	157519660	16720	16720	16720	16720	0
235	20241004	173800	157519660	16720	16720	16720	16720	0
236	20241004	173700	157519660	16720	16720	16720	16720	0
237	20241004	173600	157519660	16720	16720	16720	16720	0
238	20241004	173500	157519660	16720	16720	16720	16720	0
239	20241004	173400	157519660	16720	16720	16720	16720	0
240	20241004	173300	157519660	16720	16720	16720	16720	0
241	20241004	173200	157519660	16720	16720	16720	16720	0
242	20241004	173100	157519660	16720	16720	16720	16720	330
243	20241004	173000	157519660	16720	16720	16720	16720	0
244	20241004	172900	157519660	16720	16720	16720	16720	0
245	20241004	172800	157519660	16720	16720	16720	16720	0
246	20241004	172700	157519660	16720	16720	16720	16720	0
247	20241004	172600	157519660	16720	16720	16720	16720	0
248	20241004	172500	157519660	16720	16720	16720	16720	0
249	20241004	172400	157519660	16720	16720	16720	16720	0
250	20241004	172300	157519660	16720	16720	16720	16720	0
251	20241004	172200	157519660	16720	16720	16720	16720	0
252	20241004	172100	157519660	16720	16720	16720	16720	0
253	20241004	172000	157519660	16720	16720	16720	16720	0
254	20241004	171900	157519660	16720	16720	16720	16720	0
255	20241004	171800	157519660	16720	16720	16720	16720	0
256	20241004	171700	157519660	16720	16720	16720	16720	0
257	20241004	171600	157519660	16720	16720	16720	16720	0
258	20241004	171500	157519660	16720	16720	16720	16720	0
259	20241004	171400	157519660	16720	16720	16720	16720	0
260	20241004	171300	157519660	16720	16720	16720	16720	0
261	20241004	171200	157519660	16720	16720	16720	16720	0
262	20241004	171100	157519660	16720	16720	16720	16720	0
263	20241004	171000	157519660	16720	16720	16720	16720	0
264	20241004	170900	157519660	16720	16720	16720	16720	0
265	20241004	170800	157519660	16720	16720	16720	16720	0
266	20241004	170700	157519660	16720	16720	16720	16720	0
267	20241004	170600	157519660	16720	16720	16720	16720	0
268	20241004	170500	157519660	16720	16720	16720	16720	0
269	20241004	170400	157519660	16720	16720	16720	16720	0
270	20241004	170300	157519660	16720	16720	16720	16720	0
271	20241004	170200	157519660	16720	16720	16720	16720	0
272	20241004	170100	157519660	16720	16720	16720	16720	330
273	20241004	170000	157519660	16720	16720	16720	16720	0
274	20241004	165900	157519660	16720	16720	16720	16720	0
275	20241004	165800	157519660	16720	16720	16720	16720	0
276	20241004	165700	157519660	16720	16720	16720	16720	0
277	20241004	165600	157519660	16720	16720	16720	16720	0
278	20241004	165500	157519660	16720	16720	16720	16720	0
279	20241004	165400	157519660	16720	16720	16720	16720	0
280	20241004	165300	157519660	16720	16720	16720	16720	0
281	20241004	165200	157519660	16720	16720	16720	16720	0
282	20241004	165100	157519660	16720	16720	16720	16720	0
283	20241004	165000	157519660	16720	16720	16720	16720	0
284	20241004	164900	157519660	16720	16720	16720	16720	0
285	20241004	164800	157519660	16720	16720	16720	16720	0
286	20241004	164700	157519660	16720	16720	16720	16720	0
287	20241004	164600	157519660	16720	16720	16720	16720	0
288	20241004	164500	157519660	16720	16720	16720	16720	0
289	20241004	164400	157519660	16720	16720	16720	16720	0
290	20241004	164300	157519660	16720	16720	16720	16720	0
291	20241004	164200	157519660	16720	16720	16720	16720	0
292	20241004	164100	157519660	16720	16720	16720	16720	0
293	20241004	164000	157519660	16720	16720	16720	16720	0
294	20241004	163900	157519660	16720	16720	16720	16720	0
295	20241004	163800	157519660	16720	16720	16720	16720	0
296	20241004	163700	157519660	16720	16720	16720	16720	0
297	20241004	163600	157519660	16720	16720	16720	16720	0
298	20241004	163500	157519660	16720	16720	16720	16720	0
299	20241004	163400	157519660	16720	16720	16720	16720	0
300	20241004	163300	157519660	16720	16720	16720	16720	0
301	20241004	163200	157519660	16720	16720	16720	16720	0
302	20241004	163100	157519660	16720	16720	16720	16720	330
303	20241004	163000	157519660	16720	16720	16720	16720	0
304	20241004	162900	157519660	16720	16720	16720	16720	0
305	20241004	162800	157519660	16720	16720	16720	16720	0
306	20241004	162700	157519660	16720	16720	16720	16720	0
307	20241004	162600	157519660	16720	16720	16720	16720	0
308	20241004	162500	157519660	16720	16720	16720	16720	0
309	20241004	162400	157519660	16720	16720	16720	16720	0
310	20241004	162300	157519660	16720	16720	16720	16720	0
311	20241004	162200	157519660	16720	16720	16720	16720	0
312	20241004	162100	157519660	16720	16720	16720	16720	0
313	20241004	162000	157519660	16720	16720	16720	16720	0
314	20241004	161900	157519660	16720	16720	16720	16720	0
315	20241004	161800	157519660	16720	16720	16720	16720	0
316	20241004	161700	157519660	16720	16720	16720	16720	0
317	20241004	161600	157519660	16720	16720	16720	16720	0
318	20241004	161500	157519660	16720	16720	16720	16720	0
319	20241004	161400	157519660	16720	16720	16720	16720	0
320	20241004	161300	157519660	16720	16720	16720	16720	0
321	20241004	161200	157519660	16720	16720	16720	16720	0
322	20241004	161100	157519660	16720	16720	16720	16720	0
323	20241004	161000	157519660	16720	16720	16720	16720	0
324	20241004	160900	157519660	16720	16720	16720	16720	0
325	20241004	160800	157519660	16720	16720	16720	16720	0
326	20241004	160700	157519660	16720	16720	16720	16720	0
327	20241004	160600	157519660	16720	16720	16720	16720	0
328	20241004	160500	157519660	16720	16720	16720	16720	0
329	20241004	160400	157519660	16720	16720	16720	16720	0
330	20241004	160300	157519660	16720	16720	16720	16720	0
331	20241004	160200	157519660	16720	16720	16720	16720	0
332	20241004	160100	157519660	16720	16720	16720	16720	330
333	20241004	160000	157519660	16720	16720	16720	16720	0
334	20241004	155900	157519660	16720	16720	16720	16720	0
335	20241004	155800	157519660	16720	16720	16720	16720	0
336	20241004	155700	157519660	16720	16720	16720	16720	0
337	20241004	155600	157519660	16720	16720	16720	16720	0
338	20241004	155500	157519660	16720	16720	16720	16720	0
339	20241004	155400	157519660	16720	16720	16720	16720	0
340	20241004	155300	157519660	16720	16720	16720	16720	0
341	20241004	155200	157519660	16720	16720	16720	16720	0
342	20241004	155100	157519660	16720	16720	16720	16720	0
343	20241004	155000	157519660	16720	16720	16720	16720	0
344	20241004	154900	157519660	16720	16720	16720	16720	0
345	20241004	154800	157519660	16720	16720	16720	16720	0
346	20241004	154700	157519660	16720	16720	16720	16720	0
347	20241004	154600	157519660	16720	16720	16720	16720	0
348	20241004	154500	157519660	16720	16720	16720	16720	0
349	20241004	154400	157519660	16720	16720	16720	16720	0
350	20241004	154300	157519660	16720	16720	16720	16720	0
351	20241004	154200	157519660	16720	16720	16720	16720	0
352	20241004	154100	157519660	16720	16720	16720	16720	0
353	20241004	154000	157519660	16720	16720	16720	16720	0
354	20241004	153900	157519660	16720	16720	16720	16720	0
355	20241004	153800	157519660	16720	16720	16720	16720	0
356	20241004	153700	157519660	16720	16720	16720	16720	0
357	20241004	153600	157519660	16720	16720	16720	16720	0
358	20241004	153500	157519660	16720	16720	16720	16720	0
359	20241004	153400	157519660	16720	16720	16720	16720	0
360	20241004	153300	157519660	16720	16720	16720	16720	0
361	20241004	153200	157519660	16720	16720	16720	16720	0
362	20241004	153100	157519660	16720	16720	16720	16720	330
363	20241004	153000	157519660	16720	16720	16720	16720	330
364	20241004	152900	152002060	16730	16730	16730	16730	0
365	20241004	152800	152002060	16730	16730	16730	16730	0
366	20241004	152700	152002060	16730	16730	16730	16730	0
367	20241004	152600	152002060	16730	16730	16730	16730	0
368	20241004	152500	152002060	16730	16730	16730	16730	0
369	20241004	152400	152002060	16730	16730	16730	16730	0
370	20241004	152300	152002060	16730	16730	16730	16730	0
371	20241004	152200	152002060	16730	16730	16730	16730	0
372	20241004	152100	152002060	16730	16730	16730	16730	0
373	20241004	152000	152002060	16730	16730	16730	16730	0
374	20241004	151900	152002060	16730	16740	16740	16730	61
375	20241004	151800	150980930	16830	16830	16830	16830	0
376	20241004	151700	150980930	16830	16830	16830	16830	4
377	20241004	151600	150913610	16830	16830	16830	16830	1
378	20241004	151500	150896780	16750	16750	16750	16750	5
379	20241004	151400	150813030	16750	16750	16750	16750	0
380	20241004	151300	150813030	16750	16750	16750	16750	0
381	20241004	151200	150813030	16750	16750	16750	16750	2
382	20241004	151100	150779530	16750	16750	16750	16750	133
383	20241004	151000	148551780	16750	16750	16750	16750	100
384	20241004	150900	146876780	16750	16740	16750	16730	36
385	20241004	150800	146274430	16720	16720	16720	16720	0
386	20241004	150700	146274430	16720	16720	16720	16720	0
387	20241004	150600	146274430	16720	16730	16730	16720	40
388	20241004	150500	145605330	16740	16760	16760	16740	519
389	20241004	150400	136912870	16750	16750	16750	16750	0
390	20241004	150300	136912870	16750	16760	16760	16750	151
391	20241004	150200	134383470	16760	16760	16760	16760	500
392	20241004	150100	126003470	16760	16760	16760	16760	0
393	20241004	150000	126003470	16760	16760	16760	16760	168
394	20241004	145900	123187790	16760	16760	16760	16760	0
395	20241004	145800	123187790	16760	16760	16760	16760	0
396	20241004	145700	123187790	16760	16770	16770	16760	30
397	20241004	145600	122684780	16840	16840	16840	16840	0
398	20241004	145500	122684780	16840	16840	16840	16840	1
399	20241004	145400	122667940	16840	16840	16840	16840	12
400	20241004	145300	122465860	16840	16840	16840	16840	6
401	20241004	145200	122364820	16840	16840	16840	16840	0
402	20241004	145100	122364820	16840	16840	16840	16840	0
403	20241004	145000	122364820	16840	16840	16840	16840	0
404	20241004	144900	122364820	16840	16840	16840	16840	1
405	20241004	144800	122347980	16830	16830	16830	16830	3
406	20241004	144700	122297490	16840	16840	16840	16840	7
407	20241004	144600	122179610	16840	16820	16840	16820	6
408	20241004	144500	122078630	16840	16840	16840	16840	11
409	20241004	144400	121893390	16840	16840	16840	16840	13
410	20241004	144300	121674470	16840	16840	16840	16840	10
411	20241004	144200	121506070	16840	16840	16840	16840	1
412	20241004	144100	121489230	16850	16850	16850	16850	0
413	20241004	144000	121489230	16850	16850	16850	16850	27
414	20241004	143900	121034280	16850	16850	16850	16850	0
415	20241004	143800	121034280	16850	16850	16850	16850	0
416	20241004	143700	121034280	16850	16850	16850	16850	0
417	20241004	143600	121034280	16850	16850	16850	16850	0
418	20241004	143500	121034280	16850	16850	16850	16850	11
419	20241004	143400	120848930	16850	16840	16850	16800	20
420	20241004	143300	120512520	16840	16800	16840	16800	34
421	20241004	143200	119941280	16800	16800	16800	16800	36
422	20241004	143100	119336480	16800	16790	16800	16790	243
423	20241004	143000	115256350	16790	16790	16790	16780	15
424	20241004	142900	115004570	16790	16790	16790	16790	17
425	20241004	142800	114719140	16770	16770	16770	16770	59
426	20241004	142700	113729710	16770	16770	16770	16770	0
427	20241004	142600	113729710	16770	16770	16770	16770	0
428	20241004	142500	113729710	16770	16770	16770	16770	0
429	20241004	142400	113729710	16770	16770	16770	16770	0
430	20241004	142300	113729710	16770	16770	16770	16770	0
431	20241004	142200	113729710	16770	16770	16770	16770	0
432	20241004	142100	113729710	16770	16770	16770	16770	0
433	20241004	142000	113729710	16770	16770	16770	16770	0
434	20241004	141900	113729710	16770	16770	16770	16770	42
435	20241004	141800	113025370	16770	16770	16770	16770	0
436	20241004	141700	113025370	16770	16770	16770	16770	0
437	20241004	141600	113025370	16770	16770	16770	16770	0
438	20241004	141500	113025370	16770	16780	16780	16770	15
439	20241004	141400	112773810	16850	16850	16850	16850	0
440	20241004	141300	112773810	16850	16780	16850	16770	21
441	20241004	141200	112421550	16780	16780	16780	16780	120
442	20241004	141100	110407950	16780	16780	16780	16780	0
443	20241004	141000	110407950	16780	16780	16780	16780	0
444	20241004	140900	110407950	16780	16780	16780	16780	0
445	20241004	140800	110407950	16780	16780	16780	16780	0
446	20241004	140700	110407950	16780	16780	16780	16780	2
447	20241004	140600	110374390	16870	16870	16870	16870	0
448	20241004	140500	110374390	16870	16870	16870	16870	0
449	20241004	140400	110374390	16870	16870	16870	16870	0
450	20241004	140300	110374390	16870	16870	16870	16870	1
451	20241004	140200	110357520	16870	16870	16870	16870	4
452	20241004	140100	110290040	16870	16870	16870	16870	0
453	20241004	140000	110290040	16870	16870	16870	16870	0
454	20241004	135900	110290040	16870	16870	16870	16870	0
455	20241004	135800	110290040	16870	16870	16870	16870	0
456	20241004	135700	110290040	16870	16870	16870	16870	1
457	20241004	135600	110273170	16770	16770	16770	16770	0
458	20241004	135500	110273170	16770	16770	16770	16770	0
459	20241004	135400	110273170	16770	16770	16770	16770	0
460	20241004	135300	110273170	16770	16770	16770	16770	0
461	20241004	135200	110273170	16770	16770	16770	16770	0
462	20241004	135100	110273170	16770	16770	16770	16770	0
463	20241004	135000	110273170	16770	16770	16770	16770	0
464	20241004	134900	110273170	16770	16770	16770	16770	0
465	20241004	134800	110273170	16770	16770	16770	16770	0
466	20241004	134700	110273170	16770	16770	16770	16770	0
467	20241004	134600	110273170	16770	16770	16770	16770	25
468	20241004	134500	109853920	16770	16870	16870	16770	6
469	20241004	134400	109753200	16870	16830	16870	16830	132
470	20241004	134300	107530280	16830	16830	16830	16830	13
471	20241004	134200	107311490	16830	16830	16830	16830	5
472	20241004	134100	107227340	16830	16830	16830	16830	0
473	20241004	134000	107227340	16830	16830	16830	16830	0
474	20241004	133900	107227340	16830	16830	16830	16830	0
475	20241004	133800	107227340	16830	16830	16830	16830	0
476	20241004	133700	107227340	16830	16830	16830	16830	0
477	20241004	133600	107227340	16830	16830	16830	16830	1
478	20241004	133500	107210510	16830	16830	16830	16830	6
479	20241004	133400	107109530	16830	16810	16830	16810	17
480	20241004	133300	106823720	16810	16810	16810	16810	1
481	20241004	133200	106806910	16810	16810	16810	16810	98
482	20241004	133100	105159530	16810	16810	16810	16810	4
483	20241004	133000	105092290	16810	16810	16810	16810	0
484	20241004	132900	105092290	16810	16810	16810	16810	1
485	20241004	132800	105075480	16740	16740	16740	16740	0
486	20241004	132700	105075480	16740	16740	16740	16740	2
487	20241004	132600	105042000	16740	16740	16740	16740	0
488	20241004	132500	105042000	16740	16740	16740	16740	0
489	20241004	132400	105042000	16740	16740	16740	16740	0
490	20241004	132300	105042000	16740	16740	16740	16740	0
491	20241004	132200	105042000	16740	16740	16740	16740	0
492	20241004	132100	105042000	16740	16740	16740	16740	0
493	20241004	132000	105042000	16740	16740	16740	16740	0
494	20241004	131900	105042000	16740	16740	16740	16740	1
495	20241004	131800	105025260	16740	16740	16740	16740	0
496	20241004	131700	105025260	16740	16740	16740	16740	9
497	20241004	131600	104874600	16750	16750	16750	16750	0
498	20241004	131500	104874600	16750	16750	16750	16750	0
499	20241004	131400	104874600	16750	16750	16750	16750	0
500	20241004	131300	104874600	16750	16750	16750	16750	0
501	20241004	131200	104874600	16750	16750	16750	16750	260
502	20241004	131100	100519600	16750	16750	16750	16750	191
503	20241004	131000	97320350	16750	16750	16750	16750	0
504	20241004	130900	97320350	16750	16750	16750	16750	0
505	20241004	130800	97320350	16750	16750	16750	16750	0
506	20241004	130700	97320350	16750	16750	16750	16750	2
507	20241004	130600	97286850	16750	16750	16750	16750	0
508	20241004	130500	97286850	16750	16750	16750	16750	0
509	20241004	130400	97286850	16750	16750	16750	16750	0
510	20241004	130300	97286850	16750	16750	16750	16750	0
511	20241004	130200	97286850	16750	16750	16750	16750	0
512	20241004	130100	97286850	16750	16750	16750	16750	69
513	20241004	130000	96131100	16750	16750	16750	16750	0
514	20241004	125900	96131100	16750	16750	16750	16750	0
515	20241004	125800	96131100	16750	16750	16750	16750	0
516	20241004	125700	96131100	16750	16750	16750	16750	0
517	20241004	125600	96131100	16750	16750	16750	16750	3
518	20241004	125500	96080850	16760	16760	16760	16760	7
519	20241004	125400	95963530	16760	16760	16760	16760	0
520	20241004	125300	95963530	16760	16760	16760	16760	7
521	20241004	125200	95846210	16760	16760	16760	16760	0
522	20241004	125100	95846210	16760	16760	16760	16760	0
523	20241004	125000	95846210	16760	16760	16760	16760	0
524	20241004	124900	95846210	16760	16760	16760	16760	0
525	20241004	124800	95846210	16760	16760	16760	16760	0
526	20241004	124700	95846210	16760	16770	16770	16760	8
527	20241004	124600	95712080	16770	16770	16770	16770	0
528	20241004	124500	95712080	16770	16770	16770	16770	0
529	20241004	124400	95712080	16770	16770	16770	16770	0
530	20241004	124300	95712080	16770	16800	16800	16770	2
531	20241004	124200	95678510	16800	16800	16800	16800	0
532	20241004	124100	95678510	16800	16800	16800	16800	1
533	20241004	124000	95661710	16800	16800	16800	16800	0
534	20241004	123900	95661710	16800	16800	16800	16800	0
535	20241004	123800	95661710	16800	16800	16800	16800	0
536	20241004	123700	95661710	16800	16800	16800	16800	0
537	20241004	123600	95661710	16800	16800	16800	16800	0
538	20241004	123500	95661710	16800	16800	16800	16800	1
539	20241004	123400	95644910	16800	16800	16800	16800	0
540	20241004	123300	95644910	16800	16800	16800	16800	0
541	20241004	123200	95644910	16800	16800	16800	16800	8
542	20241004	123100	95510510	16800	16800	16800	16800	0
543	20241004	123000	95510510	16800	16800	16800	16800	0
544	20241004	122900	95510510	16800	16800	16800	16800	0
545	20241004	122800	95510510	16800	16800	16800	16800	0
546	20241004	122700	95510510	16800	16800	16800	16800	6
547	20241004	122600	95409710	16800	16800	16800	16800	0
548	20241004	122500	95409710	16800	16800	16800	16800	0
549	20241004	122400	95409710	16800	16800	16800	16800	1
550	20241004	122300	95392910	16800	16800	16800	16800	1
551	20241004	122200	95376110	16800	16800	16800	16800	0
552	20241004	122100	95376110	16800	16800	16800	16800	0
553	20241004	122000	95376110	16800	16800	16800	16800	0
554	20241004	121900	95376110	16800	16800	16800	16800	2
555	20241004	121800	95342510	16840	16840	16840	16840	4
556	20241004	121700	95275150	16810	16810	16810	16810	8
557	20241004	121600	95140670	16840	16840	16840	16840	0
558	20241004	121500	95140670	16840	16840	16840	16840	4
559	20241004	121400	95073310	16860	16860	16860	16860	0
560	20241004	121300	95073310	16860	16860	16860	16860	5
561	20241004	121200	94989010	16860	16860	16860	16860	0
562	20241004	121100	94989010	16860	16860	16860	16860	0
563	20241004	121000	94989010	16860	16860	16860	16860	0
564	20241004	120900	94989010	16860	16860	16860	16860	0
565	20241004	120800	94989010	16860	16860	16860	16860	4
566	20241004	120700	94921570	16850	16850	16850	16850	3
567	20241004	120600	94871020	16850	16850	16850	16850	30
568	20241004	120500	94365520	16850	16850	16850	16850	1
569	20241004	120400	94348670	16850	16850	16850	16850	0
570	20241004	120300	94348670	16850	16850	16850	16850	0
571	20241004	120200	94348670	16850	16850	16850	16850	0
572	20241004	120100	94348670	16850	16850	16850	16850	0
573	20241004	120000	94348670	16850	16850	16850	16850	0
574	20241004	115900	94348670	16850	16820	16850	16820	11
575	20241004	115800	94163620	16850	16850	16850	16850	0
576	20241004	115700	94163620	16850	16850	16850	16850	35
577	20241004	115600	93573870	16870	16870	16870	16870	0
578	20241004	115500	93573870	16870	16870	16870	16870	0
579	20241004	115400	93573870	16870	16870	16870	16870	1
580	20241004	115300	93557000	16850	16850	16850	16850	0
581	20241004	115200	93557000	16850	16850	16850	16850	0
582	20241004	115100	93557000	16850	16850	16850	16850	0
583	20241004	115000	93557000	16850	16850	16850	16850	0
584	20241004	114900	93557000	16850	16860	16860	16850	16
585	20241004	114800	93287310	16810	16830	16830	16810	6
586	20241004	114700	93186350	16830	16830	16830	16830	0
587	20241004	114600	93186350	16830	16830	16830	16830	0
588	20241004	114500	93186350	16830	16830	16830	16830	3
589	20241004	114400	93135860	16830	16830	16830	16830	0
590	20241004	114300	93135860	16830	16830	16830	16830	1
591	20241004	114200	93119030	16830	16850	16850	16830	3
592	20241004	114100	93068520	16850	16850	16850	16850	0
593	20241004	114000	93068520	16850	16850	16850	16850	0
594	20241004	113900	93068520	16850	16850	16850	16850	0
595	20241004	113800	93068520	16850	16850	16850	16850	1
596	20241004	113700	93051670	16850	16850	16850	16850	11
597	20241004	113600	92866320	16850	16850	16850	16850	2
598	20241004	113500	92832620	16850	16840	16850	16840	90
599	20241004	113400	91316960	16840	16840	16840	16840	0
600	20241004	113300	91316960	16840	16840	16840	16840	0
601	20241004	113200	91316960	16840	16840	16840	16840	3
602	20241004	113100	91266440	16740	16740	16740	16740	0
603	20241004	113000	91266440	16740	16740	16740	16740	3
604	20241004	112900	91216220	16740	16740	16740	16740	30
605	20241004	112800	90714020	16840	16840	16840	16840	7
606	20241004	112700	90596140	16730	16730	16730	16730	0
607	20241004	112600	90596140	16730	16730	16730	16730	39
608	20241004	112500	89943670	16830	16830	16830	16830	0
609	20241004	112400	89943670	16830	16830	16830	16830	41
610	20241004	112300	89253640	16830	16830	16830	16830	0
611	20241004	112200	89253640	16830	16820	16830	16820	58
612	20241004	112100	88277680	16820	16820	16820	16820	1
613	20241004	112000	88260860	16820	16820	16820	16820	0
614	20241004	111900	88260860	16820	16820	16820	16820	10
615	20241004	111800	88092660	16710	16710	16710	16710	7
616	20241004	111700	87975690	16700	16690	16700	16690	2
617	20241004	111600	87942300	16800	16800	16800	16800	0
618	20241004	111500	87942300	16800	16800	16800	16800	5
619	20241004	111400	87858300	16800	16800	16800	16800	2
620	20241004	111300	87824700	16830	16830	16830	16830	0
621	20241004	111200	87824700	16830	16830	16830	16830	0
622	20241004	111100	87824700	16830	16830	16830	16830	0
623	20241004	111000	87824700	16830	16830	16830	16830	0
624	20241004	110900	87824700	16830	16830	16830	16830	1
625	20241004	110800	87807870	16680	16680	16680	16680	0
626	20241004	110700	87807870	16680	16680	16680	16680	0
627	20241004	110600	87807870	16680	16680	16680	16680	0
628	20241004	110500	87807870	16680	16680	16680	16680	0
629	20241004	110400	87807870	16680	16830	16830	16680	820
630	20241004	110300	74103350	16900	16900	16900	16900	2
631	20241004	110200	74069550	16900	16900	16900	16900	2
632	20241004	110100	74035750	16900	16900	16900	16900	1
633	20241004	110000	74018850	16910	16830	16910	16830	8
634	20241004	105900	73883650	16900	16900	16900	16900	4
635	20241004	105800	73816050	16900	16910	16910	16900	3
636	20241004	105700	73765330	16930	16930	16930	16930	0
637	20241004	105600	73765330	16930	16930	16930	16930	0
638	20241004	105500	73765330	16930	16930	16930	16930	0
639	20241004	105400	73765330	16930	16820	16930	16820	3
640	20241004	105300	73714650	16820	16820	16820	16820	0
641	20241004	105200	73714650	16820	16820	16820	16820	0
642	20241004	105100	73714650	16820	16820	16820	16820	0
643	20241004	105000	73714650	16820	16820	16820	16820	0
644	20241004	104900	73714650	16820	16820	16820	16820	0
645	20241004	104800	73714650	16820	16820	16820	16820	0
646	20241004	104700	73714650	16820	16820	16820	16820	0
647	20241004	104600	73714650	16820	16820	16820	16820	0
648	20241004	104500	73714650	16820	16820	16820	16820	9
649	20241004	104400	73563270	16920	16920	16920	16920	0
650	20241004	104300	73563270	16920	16920	16920	16920	0
651	20241004	104200	73563270	16920	16920	16920	16920	1
652	20241004	104100	73546350	16820	16820	16820	16820	0
653	20241004	104000	73546350	16820	16820	16820	16820	1
654	20241004	103900	73529530	16840	16850	16850	16840	20
655	20241004	103800	73192640	16850	16850	16850	16850	0
656	20241004	103700	73192640	16850	16850	16850	16850	1
657	20241004	103600	73175790	16850	16850	16850	16850	19
658	20241004	103500	72855640	16850	16850	16850	16850	0
659	20241004	103400	72855640	16850	16850	16850	16850	0
660	20241004	103300	72855640	16850	16850	16850	16850	19
661	20241004	103200	72535490	16850	16850	16850	16850	38
662	20241004	103100	71895190	16850	16850	16850	16850	0
663	20241004	103000	71895190	16850	16850	16850	16850	0
664	20241004	102900	71895190	16850	16850	16850	16850	0
665	20241004	102800	71895190	16850	16850	16850	16850	0
666	20241004	102700	71895190	16850	16860	16870	16850	47
667	20241004	102600	71102750	16860	16860	16860	16860	50
668	20241004	102500	70259750	16860	16860	16860	16860	0
669	20241004	102400	70259750	16860	16860	16860	16860	0
670	20241004	102300	70259750	16860	16860	16860	16860	0
671	20241004	102200	70259750	16860	16860	16860	16860	0
672	20241004	102100	70259750	16860	16870	16870	16860	121
673	20241004	102000	68218980	16850	16850	16850	16850	0
674	20241004	101900	68218980	16850	16850	16850	16850	0
675	20241004	101800	68218980	16850	16850	16850	16850	0
676	20241004	101700	68218980	16850	16850	16850	16850	0
677	20241004	101600	68218980	16850	16850	16850	16850	0
678	20241004	101500	68218980	16850	16850	16850	16850	0
679	20241004	101400	68218980	16850	17000	17000	16850	24
680	20241004	101300	67811550	17000	17000	17000	17000	0
681	20241004	101200	67811550	17000	16910	17000	16910	500
682	20241004	101100	59315870	16970	16970	16970	16970	0
683	20241004	101000	59315870	16970	16970	16970	16970	117
684	20241004	100900	57330380	16970	16970	16970	16970	5
685	20241004	100800	57245530	16960	16960	16960	16960	6
686	20241004	100700	57143770	16960	16960	16960	16960	1
687	20241004	100600	57126810	16970	16970	16970	16970	5
688	20241004	100500	57041960	16970	16980	16980	16970	13
689	20241004	100400	56821320	16980	16970	16980	16970	26
690	20241004	100300	56379910	16980	16980	16980	16980	0
691	20241004	100200	56379910	16980	16980	16980	16980	4
692	20241004	100100	56311990	16980	16980	16980	16980	2
693	20241004	100000	56278030	16980	16880	16980	16750	52
694	20241004	095900	55399070	16880	16880	16880	16880	4
695	20241004	095800	55331550	16880	16880	16880	16880	1
696	20241004	095700	55314670	16880	16780	16880	16780	310
697	20241004	095600	50082450	16780	16730	16780	16730	14
698	20241004	095500	49848110	16730	16720	16730	16650	27
699	20241004	095400	49396890	16720	16710	16720	16710	5
700	20241004	095300	49313300	16670	16650	16670	16650	59
701	20241004	095200	48330750	16650	16610	16650	16600	70
702	20241004	095100	47166130	16600	16600	16600	16600	0
703	20241004	095000	47166130	16600	16600	16600	16600	4
704	20241004	094900	47099730	16660	16660	16660	16660	0
705	20241004	094800	47099730	16660	16650	16660	16650	24
706	20241004	094700	46700070	16650	16650	16650	16650	0
707	20241004	094600	46700070	16650	16650	16650	16650	2
708	20241004	094500	46666770	16660	16660	16660	16660	0
709	20241004	094400	46666770	16660	16660	16660	16660	20
710	20241004	094300	46333570	16660	16660	16660	16660	7
711	20241004	094200	46216950	16660	16660	16660	16660	6
712	20241004	094100	46116990	16650	16650	16650	16650	10
713	20241004	094000	45950490	16650	16650	16650	16650	0
714	20241004	093900	45950490	16650	16650	16650	16650	0
715	20241004	093800	45950490	16650	16650	16650	16650	0
716	20241004	093700	45950490	16650	16650	16650	16650	0
717	20241004	093600	45950490	16650	16580	16650	16570	68
718	20241004	093500	44819640	16580	16600	16600	16580	2
719	20241004	093400	44786460	16600	16600	16600	16600	16
720	20241004	093300	44520860	16600	16600	16600	16600	0
721	20241004	093200	44520860	16600	16600	16600	16600	0
722	20241004	093100	44520860	16600	16600	16600	16600	0
723	20241004	093000	44520860	16600	16600	16600	16600	1
724	20241004	092900	44504260	16650	16650	16650	16650	1
725	20241004	092800	44487610	16570	16570	16570	16570	4
726	20241004	092700	44421330	16570	16570	16570	16570	50
727	20241004	092600	43592830	16570	16520	16570	16520	267
728	20241004	092500	39178830	16470	16460	16470	16460	38
729	20241004	092400	38552980	16460	16460	16460	16460	0
730	20241004	092300	38552980	16460	16460	16460	16460	0
731	20241004	092200	38552980	16460	16460	16460	16460	0
732	20241004	092100	38552980	16460	16450	16460	16450	4
733	20241004	092000	38487160	16460	16560	16560	16420	763
734	20241004	091900	25875650	16560	16570	16570	16560	60
735	20241004	091800	24881700	16560	16560	16560	16560	0
736	20241004	091700	24881700	16560	16560	16560	16560	0
737	20241004	091600	24881700	16560	16560	16560	16560	0
738	20241004	091500	24881700	16560	16560	16560	16560	65
739	20241004	091400	23805300	16560	16560	16560	16560	10
740	20241004	091300	23639700	16560	16560	16560	16560	0
741	20241004	091200	23639700	16560	16560	16560	16560	68
742	20241004	091100	22513620	16560	16560	16560	16560	91
743	20241004	091000	21006660	16560	16540	16560	16540	206
744	20241004	090900	17595420	16530	16650	16650	16530	40
745	20241004	090800	16930820	16660	16660	16660	16660	3
746	20241004	090700	16880840	16660	16660	16660	16660	1
747	20241004	090600	16864180	16790	16790	16790	16790	0
748	20241004	090500	16864180	16790	16790	16790	16790	10
749	20241004	090400	16696280	16630	16630	16630	16630	96
750	20241004	090300	15099800	16630	16640	16640	16480	113
751	20241004	090200	13233780	16680	16840	16840	16680	15
752	20241004	090100	12983210	17040	17120	17120	16700	62
753	20241004	090000	11932850	17150	16300	17170	16300	714