KissMeData/272550/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	210400	279144450	16110	16110	16110	16110	369
3	20241023	210300	279144450	16110	16110	16110	16110	0
4	20241023	210200	279144450	16110	16110	16110	16110	0
5	20241023	210100	279144450	16110	16110	16110	16110	0
6	20241023	210000	279144450	16110	16110	16110	16110	0
7	20241023	205900	279144450	16110	16110	16110	16110	0
8	20241023	205800	279144450	16110	16110	16110	16110	0
9	20241023	205700	279144450	16110	16110	16110	16110	0
10	20241023	205600	279144450	16110	16110	16110	16110	0
11	20241023	205500	279144450	16110	16110	16110	16110	0
12	20241023	205400	279144450	16110	16110	16110	16110	0
13	20241023	205300	279144450	16110	16110	16110	16110	0
14	20241023	205200	279144450	16110	16110	16110	16110	0
15	20241023	205100	279144450	16110	16110	16110	16110	0
16	20241023	205000	279144450	16110	16110	16110	16110	0
17	20241023	204900	279144450	16110	16110	16110	16110	0
18	20241023	204800	279144450	16110	16110	16110	16110	0
19	20241023	204700	279144450	16110	16110	16110	16110	0
20	20241023	204600	279144450	16110	16110	16110	16110	0
21	20241023	204500	279144450	16110	16110	16110	16110	0
22	20241023	204400	279144450	16110	16110	16110	16110	0
23	20241023	204300	279144450	16110	16110	16110	16110	0
24	20241023	204200	279144450	16110	16110	16110	16110	0
25	20241023	204100	279144450	16110	16110	16110	16110	0
26	20241023	204000	279144450	16110	16110	16110	16110	0
27	20241023	203900	279144450	16110	16110	16110	16110	0
28	20241023	203800	279144450	16110	16110	16110	16110	0
29	20241023	203700	279144450	16110	16110	16110	16110	0
30	20241023	203600	279144450	16110	16110	16110	16110	0
31	20241023	203500	279144450	16110	16110	16110	16110	0
32	20241023	203400	279144450	16110	16110	16110	16110	369
33	20241023	203300	279144450	16110	16110	16110	16110	0
34	20241023	203200	279144450	16110	16110	16110	16110	0
35	20241023	203100	279144450	16110	16110	16110	16110	0
36	20241023	203000	279144450	16110	16110	16110	16110	0
37	20241023	202900	279144450	16110	16110	16110	16110	0
38	20241023	202800	279144450	16110	16110	16110	16110	0
39	20241023	202700	279144450	16110	16110	16110	16110	0
40	20241023	202600	279144450	16110	16110	16110	16110	0
41	20241023	202500	279144450	16110	16110	16110	16110	0
42	20241023	202400	279144450	16110	16110	16110	16110	0
43	20241023	202300	279144450	16110	16110	16110	16110	0
44	20241023	202200	279144450	16110	16110	16110	16110	0
45	20241023	202100	279144450	16110	16110	16110	16110	0
46	20241023	202000	279144450	16110	16110	16110	16110	0
47	20241023	201900	279144450	16110	16110	16110	16110	0
48	20241023	201800	279144450	16110	16110	16110	16110	0
49	20241023	201700	279144450	16110	16110	16110	16110	0
50	20241023	201600	279144450	16110	16110	16110	16110	0
51	20241023	201500	279144450	16110	16110	16110	16110	0
52	20241023	201400	279144450	16110	16110	16110	16110	0
53	20241023	201300	279144450	16110	16110	16110	16110	0
54	20241023	201200	279144450	16110	16110	16110	16110	0
55	20241023	201100	279144450	16110	16110	16110	16110	0
56	20241023	201000	279144450	16110	16110	16110	16110	0
57	20241023	200900	279144450	16110	16110	16110	16110	0
58	20241023	200800	279144450	16110	16110	16110	16110	0
59	20241023	200700	279144450	16110	16110	16110	16110	0
60	20241023	200600	279144450	16110	16110	16110	16110	0
61	20241023	200500	279144450	16110	16110	16110	16110	0
62	20241023	200400	279144450	16110	16110	16110	16110	369
63	20241023	200300	279144450	16110	16110	16110	16110	0
64	20241023	200200	279144450	16110	16110	16110	16110	0
65	20241023	200100	279144450	16110	16110	16110	16110	0
66	20241023	200000	279144450	16110	16110	16110	16110	0
67	20241023	195900	279144450	16110	16110	16110	16110	0
68	20241023	195800	279144450	16110	16110	16110	16110	0
69	20241023	195700	279144450	16110	16110	16110	16110	0
70	20241023	195600	279144450	16110	16110	16110	16110	0
71	20241023	195500	279144450	16110	16110	16110	16110	0
72	20241023	195400	279144450	16110	16110	16110	16110	0
73	20241023	195300	279144450	16110	16110	16110	16110	0
74	20241023	195200	279144450	16110	16110	16110	16110	0
75	20241023	195100	279144450	16110	16110	16110	16110	0
76	20241023	195000	279144450	16110	16110	16110	16110	0
77	20241023	194900	279144450	16110	16110	16110	16110	0
78	20241023	194800	279144450	16110	16110	16110	16110	0
79	20241023	194700	279144450	16110	16110	16110	16110	0
80	20241023	194600	279144450	16110	16110	16110	16110	0
81	20241023	194500	279144450	16110	16110	16110	16110	0
82	20241023	194400	279144450	16110	16110	16110	16110	0
83	20241023	194300	279144450	16110	16110	16110	16110	0
84	20241023	194200	279144450	16110	16110	16110	16110	0
85	20241023	194100	279144450	16110	16110	16110	16110	0
86	20241023	194000	279144450	16110	16110	16110	16110	0
87	20241023	193900	279144450	16110	16110	16110	16110	0
88	20241023	193800	279144450	16110	16110	16110	16110	0
89	20241023	193700	279144450	16110	16110	16110	16110	0
90	20241023	193600	279144450	16110	16110	16110	16110	0
91	20241023	193500	279144450	16110	16110	16110	16110	0
92	20241023	193400	279144450	16110	16110	16110	16110	369
93	20241023	193300	279144450	16110	16110	16110	16110	0
94	20241023	193200	279144450	16110	16110	16110	16110	0
95	20241023	193100	279144450	16110	16110	16110	16110	0
96	20241023	193000	279144450	16110	16110	16110	16110	0
97	20241023	192900	279144450	16110	16110	16110	16110	0
98	20241023	192800	279144450	16110	16110	16110	16110	0
99	20241023	192700	279144450	16110	16110	16110	16110	0
100	20241023	192600	279144450	16110	16110	16110	16110	0
101	20241023	192500	279144450	16110	16110	16110	16110	0
102	20241023	192400	279144450	16110	16110	16110	16110	0
103	20241023	192300	279144450	16110	16110	16110	16110	0
104	20241023	192200	279144450	16110	16110	16110	16110	0
105	20241023	192100	279144450	16110	16110	16110	16110	0
106	20241023	192000	279144450	16110	16110	16110	16110	0
107	20241023	191900	279144450	16110	16110	16110	16110	0
108	20241023	191800	279144450	16110	16110	16110	16110	0
109	20241023	191700	279144450	16110	16110	16110	16110	0
110	20241023	191600	279144450	16110	16110	16110	16110	0
111	20241023	191500	279144450	16110	16110	16110	16110	0
112	20241023	191400	279144450	16110	16110	16110	16110	0
113	20241023	191300	279144450	16110	16110	16110	16110	0
114	20241023	191200	279144450	16110	16110	16110	16110	0
115	20241023	191100	279144450	16110	16110	16110	16110	0
116	20241023	191000	279144450	16110	16110	16110	16110	0
117	20241023	190900	279144450	16110	16110	16110	16110	0
118	20241023	190800	279144450	16110	16110	16110	16110	0
119	20241023	190700	279144450	16110	16110	16110	16110	0
120	20241023	190600	279144450	16110	16110	16110	16110	0
121	20241023	190500	279144450	16110	16110	16110	16110	0
122	20241023	190400	279144450	16110	16110	16110	16110	369
123	20241023	190300	279144450	16110	16110	16110	16110	0
124	20241023	190200	279144450	16110	16110	16110	16110	0
125	20241023	190100	279144450	16110	16110	16110	16110	0
126	20241023	190000	279144450	16110	16110	16110	16110	0
127	20241023	185900	279144450	16110	16110	16110	16110	0
128	20241023	185800	279144450	16110	16110	16110	16110	0
129	20241023	185700	279144450	16110	16110	16110	16110	0
130	20241023	185600	279144450	16110	16110	16110	16110	0
131	20241023	185500	279144450	16110	16110	16110	16110	0
132	20241023	185400	279144450	16110	16110	16110	16110	0
133	20241023	185300	279144450	16110	16110	16110	16110	0
134	20241023	185200	279144450	16110	16110	16110	16110	0
135	20241023	185100	279144450	16110	16110	16110	16110	0
136	20241023	185000	279144450	16110	16110	16110	16110	0
137	20241023	184900	279144450	16110	16110	16110	16110	0
138	20241023	184800	279144450	16110	16110	16110	16110	0
139	20241023	184700	279144450	16110	16110	16110	16110	0
140	20241023	184600	279144450	16110	16110	16110	16110	0
141	20241023	184500	279144450	16110	16110	16110	16110	0
142	20241023	184400	279144450	16110	16110	16110	16110	0
143	20241023	184300	279144450	16110	16110	16110	16110	0
144	20241023	184200	279144450	16110	16110	16110	16110	0
145	20241023	184100	279144450	16110	16110	16110	16110	0
146	20241023	184000	279144450	16110	16110	16110	16110	0
147	20241023	183900	279144450	16110	16110	16110	16110	0
148	20241023	183800	279144450	16110	16110	16110	16110	0
149	20241023	183700	279144450	16110	16110	16110	16110	0
150	20241023	183600	279144450	16110	16110	16110	16110	0
151	20241023	183500	279144450	16110	16110	16110	16110	0
152	20241023	183400	279144450	16110	16110	16110	16110	369
153	20241023	183300	279144450	16110	16110	16110	16110	0
154	20241023	183200	279144450	16110	16110	16110	16110	0
155	20241023	183100	279144450	16110	16110	16110	16110	0
156	20241023	183000	279144450	16110	16110	16110	16110	0
157	20241023	182900	279144450	16110	16110	16110	16110	0
158	20241023	182800	279144450	16110	16110	16110	16110	0
159	20241023	182700	279144450	16110	16110	16110	16110	0
160	20241023	182600	279144450	16110	16110	16110	16110	0
161	20241023	182500	279144450	16110	16110	16110	16110	0
162	20241023	182400	279144450	16110	16110	16110	16110	0
163	20241023	182300	279144450	16110	16110	16110	16110	0
164	20241023	182200	279144450	16110	16110	16110	16110	0
165	20241023	182100	279144450	16110	16110	16110	16110	0
166	20241023	182000	279144450	16110	16110	16110	16110	0
167	20241023	181900	279144450	16110	16110	16110	16110	0
168	20241023	181800	279144450	16110	16110	16110	16110	0
169	20241023	181700	279144450	16110	16110	16110	16110	0
170	20241023	181600	279144450	16110	16110	16110	16110	0
171	20241023	181500	279144450	16110	16110	16110	16110	0
172	20241023	181400	279144450	16110	16110	16110	16110	0
173	20241023	181300	279144450	16110	16110	16110	16110	0
174	20241023	181200	279144450	16110	16110	16110	16110	0
175	20241023	181100	279144450	16110	16110	16110	16110	0
176	20241023	181000	279144450	16110	16110	16110	16110	0
177	20241023	180900	279144450	16110	16110	16110	16110	0
178	20241023	180800	279144450	16110	16110	16110	16110	0
179	20241023	180700	279144450	16110	16110	16110	16110	0
180	20241023	180600	279144450	16110	16110	16110	16110	0
181	20241023	180500	279144450	16110	16110	16110	16110	0
182	20241023	180400	279144450	16110	16110	16110	16110	369
183	20241023	180300	279144450	16110	16110	16110	16110	0
184	20241023	180200	279144450	16110	16110	16110	16110	0
185	20241023	180100	279144450	16110	16110	16110	16110	0
186	20241023	180000	279144450	16110	16110	16110	16110	0
187	20241023	175900	279144450	16110	16110	16110	16110	0
188	20241023	175800	279144450	16110	16110	16110	16110	0
189	20241023	175700	279144450	16110	16110	16110	16110	0
190	20241023	175600	279144450	16110	16110	16110	16110	0
191	20241023	175500	279144450	16110	16110	16110	16110	0
192	20241023	175400	279144450	16110	16110	16110	16110	0
193	20241023	175300	279144450	16110	16110	16110	16110	0
194	20241023	175200	279144450	16110	16110	16110	16110	0
195	20241023	175100	279144450	16110	16110	16110	16110	0
196	20241023	175000	279144450	16110	16110	16110	16110	0
197	20241023	174900	279144450	16110	16110	16110	16110	0
198	20241023	174800	279144450	16110	16110	16110	16110	0
199	20241023	174700	279144450	16110	16110	16110	16110	0
200	20241023	174600	279144450	16110	16110	16110	16110	0
201	20241023	174500	279144450	16110	16110	16110	16110	0
202	20241023	174400	279144450	16110	16110	16110	16110	0
203	20241023	174300	279144450	16110	16110	16110	16110	0
204	20241023	174200	279144450	16110	16110	16110	16110	0
205	20241023	174100	279144450	16110	16110	16110	16110	0
206	20241023	174000	279144450	16110	16110	16110	16110	0
207	20241023	173900	279144450	16110	16110	16110	16110	0
208	20241023	173800	279144450	16110	16110	16110	16110	0
209	20241023	173700	279144450	16110	16110	16110	16110	0
210	20241023	173600	279144450	16110	16110	16110	16110	0
211	20241023	173500	279144450	16110	16110	16110	16110	0
212	20241023	173400	279144450	16110	16110	16110	16110	369
213	20241023	173300	279144450	16110	16110	16110	16110	0
214	20241023	173200	279144450	16110	16110	16110	16110	0
215	20241023	173100	279144450	16110	16110	16110	16110	0
216	20241023	173000	279144450	16110	16110	16110	16110	0
217	20241023	172900	279144450	16110	16110	16110	16110	0
218	20241023	172800	279144450	16110	16110	16110	16110	0
219	20241023	172700	279144450	16110	16110	16110	16110	0
220	20241023	172600	279144450	16110	16110	16110	16110	0
221	20241023	172500	279144450	16110	16110	16110	16110	0
222	20241023	172400	279144450	16110	16110	16110	16110	0
223	20241023	172300	279144450	16110	16110	16110	16110	0
224	20241023	172200	279144450	16110	16110	16110	16110	0
225	20241023	172100	279144450	16110	16110	16110	16110	0
226	20241023	172000	279144450	16110	16110	16110	16110	0
227	20241023	171900	279144450	16110	16110	16110	16110	0
228	20241023	171800	279144450	16110	16110	16110	16110	0
229	20241023	171700	279144450	16110	16110	16110	16110	0
230	20241023	171600	279144450	16110	16110	16110	16110	0
231	20241023	171500	279144450	16110	16110	16110	16110	0
232	20241023	171400	279144450	16110	16110	16110	16110	0
233	20241023	171300	279144450	16110	16110	16110	16110	0
234	20241023	171200	279144450	16110	16110	16110	16110	0
235	20241023	171100	279144450	16110	16110	16110	16110	0
236	20241023	171000	279144450	16110	16110	16110	16110	0
237	20241023	170900	279144450	16110	16110	16110	16110	0
238	20241023	170800	279144450	16110	16110	16110	16110	0
239	20241023	170700	279144450	16110	16110	16110	16110	0
240	20241023	170600	279144450	16110	16110	16110	16110	0
241	20241023	170500	279144450	16110	16110	16110	16110	0
242	20241023	170400	279144450	16110	16110	16110	16110	369
243	20241023	170300	279144450	16110	16110	16110	16110	0
244	20241023	170200	279144450	16110	16110	16110	16110	0
245	20241023	170100	279144450	16110	16110	16110	16110	0
246	20241023	170000	279144450	16110	16110	16110	16110	0
247	20241023	165900	279144450	16110	16110	16110	16110	0
248	20241023	165800	279144450	16110	16110	16110	16110	0
249	20241023	165700	279144450	16110	16110	16110	16110	0
250	20241023	165600	279144450	16110	16110	16110	16110	0
251	20241023	165500	279144450	16110	16110	16110	16110	0
252	20241023	165400	279144450	16110	16110	16110	16110	0
253	20241023	165300	279144450	16110	16110	16110	16110	0
254	20241023	165200	279144450	16110	16110	16110	16110	0
255	20241023	165100	279144450	16110	16110	16110	16110	0
256	20241023	165000	279144450	16110	16110	16110	16110	0
257	20241023	164900	279144450	16110	16110	16110	16110	0
258	20241023	164800	279144450	16110	16110	16110	16110	0
259	20241023	164700	279144450	16110	16110	16110	16110	0
260	20241023	164600	279144450	16110	16110	16110	16110	0
261	20241023	164500	279144450	16110	16110	16110	16110	0
262	20241023	164400	279144450	16110	16110	16110	16110	0
263	20241023	164300	279144450	16110	16110	16110	16110	0
264	20241023	164200	279144450	16110	16110	16110	16110	0
265	20241023	164100	279144450	16110	16110	16110	16110	0
266	20241023	164000	279144450	16110	16110	16110	16110	0
267	20241023	163900	279144450	16110	16110	16110	16110	0
268	20241023	163800	279144450	16110	16110	16110	16110	0
269	20241023	163700	279144450	16110	16110	16110	16110	0
270	20241023	163600	279144450	16110	16110	16110	16110	0
271	20241023	163500	279144450	16110	16110	16110	16110	0
272	20241023	163400	279144450	16110	16110	16110	16110	369
273	20241023	163300	279144450	16110	16110	16110	16110	0
274	20241023	163200	279144450	16110	16110	16110	16110	0
275	20241023	163100	279144450	16110	16110	16110	16110	0
276	20241023	163000	279144450	16110	16110	16110	16110	0
277	20241023	162900	279144450	16110	16110	16110	16110	0
278	20241023	162800	279144450	16110	16110	16110	16110	0
279	20241023	162700	279144450	16110	16110	16110	16110	0
280	20241023	162600	279144450	16110	16110	16110	16110	0
281	20241023	162500	279144450	16110	16110	16110	16110	0
282	20241023	162400	279144450	16110	16110	16110	16110	0
283	20241023	162300	279144450	16110	16110	16110	16110	0
284	20241023	162200	279144450	16110	16110	16110	16110	0
285	20241023	162100	279144450	16110	16110	16110	16110	0
286	20241023	162000	279144450	16110	16110	16110	16110	0
287	20241023	161900	279144450	16110	16110	16110	16110	0
288	20241023	161800	279144450	16110	16110	16110	16110	0
289	20241023	161700	279144450	16110	16110	16110	16110	0
290	20241023	161600	279144450	16110	16110	16110	16110	0
291	20241023	161500	279144450	16110	16110	16110	16110	0
292	20241023	161400	279144450	16110	16110	16110	16110	0
293	20241023	161300	279144450	16110	16110	16110	16110	0
294	20241023	161200	279144450	16110	16110	16110	16110	0
295	20241023	161100	279144450	16110	16110	16110	16110	0
296	20241023	161000	279144450	16110	16110	16110	16110	0
297	20241023	160900	279144450	16110	16110	16110	16110	0
298	20241023	160800	279144450	16110	16110	16110	16110	0
299	20241023	160700	279144450	16110	16110	16110	16110	0
300	20241023	160600	279144450	16110	16110	16110	16110	0
301	20241023	160500	279144450	16110	16110	16110	16110	0
302	20241023	160400	279144450	16110	16110	16110	16110	369
303	20241023	160300	279144450	16110	16110	16110	16110	0
304	20241023	160200	279144450	16110	16110	16110	16110	0
305	20241023	160100	279144450	16110	16110	16110	16110	0
306	20241023	160000	279144450	16110	16110	16110	16110	0
307	20241023	155900	279144450	16110	16110	16110	16110	0
308	20241023	155800	279144450	16110	16110	16110	16110	0
309	20241023	155700	279144450	16110	16110	16110	16110	0
310	20241023	155600	279144450	16110	16110	16110	16110	0
311	20241023	155500	279144450	16110	16110	16110	16110	0
312	20241023	155400	279144450	16110	16110	16110	16110	0
313	20241023	155300	279144450	16110	16110	16110	16110	0
314	20241023	155200	279144450	16110	16110	16110	16110	0
315	20241023	155100	279144450	16110	16110	16110	16110	0
316	20241023	155000	279144450	16110	16110	16110	16110	0
317	20241023	154900	279144450	16110	16110	16110	16110	0
318	20241023	154800	279144450	16110	16110	16110	16110	0
319	20241023	154700	279144450	16110	16110	16110	16110	0
320	20241023	154600	279144450	16110	16110	16110	16110	0
321	20241023	154500	279144450	16110	16110	16110	16110	0
322	20241023	154400	279144450	16110	16110	16110	16110	0
323	20241023	154300	279144450	16110	16110	16110	16110	0
324	20241023	154200	279144450	16110	16110	16110	16110	0
325	20241023	154100	279144450	16110	16110	16110	16110	0
326	20241023	154000	279144450	16110	16110	16110	16110	0
327	20241023	153900	279144450	16110	16110	16110	16110	0
328	20241023	153800	279144450	16110	16110	16110	16110	0
329	20241023	153700	279144450	16110	16110	16110	16110	0
330	20241023	153600	279144450	16110	16110	16110	16110	0
331	20241023	153500	279144450	16110	16110	16110	16110	0
332	20241023	153400	279144450	16110	16110	16110	16110	369
333	20241023	153300	279144450	16110	16110	16110	16110	0
334	20241023	153200	279144450	16110	16110	16110	16110	0
335	20241023	153100	279144450	16110	16110	16110	16110	0
336	20241023	153000	279144450	16110	16110	16110	16110	369
337	20241023	152900	273199860	16150	16150	16150	16150	0
338	20241023	152800	273199860	16150	16150	16150	16150	0
339	20241023	152700	273199860	16150	16150	16150	16150	0
340	20241023	152600	273199860	16150	16150	16150	16150	0
341	20241023	152500	273199860	16150	16150	16150	16150	0
342	20241023	152400	273199860	16150	16150	16150	16150	0
343	20241023	152300	273199860	16150	16150	16150	16150	0
344	20241023	152200	273199860	16150	16150	16150	16150	0
345	20241023	152100	273199860	16150	16150	16150	16150	0
346	20241023	152000	273199860	16150	16150	16150	16150	0
347	20241023	151900	273199860	16150	16240	16240	16130	181
348	20241023	151800	270275510	16220	16220	16240	16220	5067
349	20241023	151700	188088730	16220	16230	16230	16220	627
350	20241023	151600	177913020	16230	16230	16230	16230	9
351	20241023	151500	177766950	16230	16230	16230	16230	1
352	20241023	151400	177750720	16230	16240	16240	16230	4
353	20241023	151300	177685780	16230	16230	16230	16230	0
354	20241023	151200	177685780	16230	16230	16230	16230	0
355	20241023	151100	177685780	16230	16230	16230	16230	0
356	20241023	151000	177685780	16230	16230	16230	16230	1
357	20241023	150900	177669550	16230	16230	16230	16230	0
358	20241023	150800	177669550	16230	16230	16230	16230	0
359	20241023	150700	177669550	16230	16230	16230	16230	1
360	20241023	150600	177653320	16240	16240	16240	16240	0
361	20241023	150500	177653320	16240	16240	16240	16240	0
362	20241023	150400	177653320	16240	16240	16240	16240	0
363	20241023	150300	177653320	16240	16240	16240	16240	1
364	20241023	150200	177637080	16230	16230	16230	16230	1
365	20241023	150100	177620850	16230	16270	16270	16230	8
366	20241023	150000	177490870	16300	16260	16300	16260	49
367	20241023	145900	176692360	16300	16240	16300	16240	14
368	20241023	145800	176464450	16230	16230	16230	16230	0
369	20241023	145700	176464450	16230	16230	16230	16230	0
370	20241023	145600	176464450	16230	16230	16230	16230	0
371	20241023	145500	176464450	16230	16230	16230	16230	1
372	20241023	145400	176448220	16230	16230	16230	16230	4
373	20241023	145300	176383300	16240	16240	16240	16240	0
374	20241023	145200	176383300	16240	16240	16240	16240	1
375	20241023	145100	176367060	16250	16230	16280	16230	14
376	20241023	145000	176139390	16230	16240	16240	16230	25
377	20241023	144900	175733430	16230	16230	16230	16230	0
378	20241023	144800	175733430	16230	16230	16240	16230	12
379	20241023	144700	175538580	16230	16230	16240	16230	18
380	20241023	144600	175246390	16240	16230	16240	16230	65
381	20241023	144500	174191380	16230	16230	16240	16230	69
382	20241023	144400	173071450	16230	16230	16240	16230	107
383	20241023	144300	171334810	16230	16230	16230	16230	45
384	20241023	144200	170604460	16230	16260	16260	16230	102
385	20241023	144100	168948720	16260	16240	16260	16230	1036
386	20241023	144000	152108520	16240	16250	16250	16240	11
387	20241023	143900	151929800	16240	16230	16240	16230	7
388	20241023	143800	151816170	16220	16210	16220	16210	8
389	20241023	143700	151686450	16210	16210	16220	16210	15
390	20241023	143600	151443270	16210	16220	16220	16210	26
391	20241023	143500	151021740	16220	16210	16220	16210	57
392	20241023	143400	150097700	16220	16210	16220	16210	34
393	20241023	143300	149546390	16220	16220	16220	16220	2
394	20241023	143200	149513950	16200	16200	16200	16200	0
395	20241023	143100	149513950	16200	16200	16200	16200	0
396	20241023	143000	149513950	16200	16200	16200	16190	245
397	20241023	142900	145545380	16210	16220	16220	16210	285
398	20241023	142800	140922690	16220	16250	16250	16220	1236
399	20241023	142700	120874450	16240	16230	16250	16230	10
400	20241023	142600	120712010	16230	16220	16230	16220	14
401	20241023	142500	120484850	16230	16220	16230	16220	5
402	20241023	142400	120403720	16230	16220	16230	16220	10
403	20241023	142300	120241430	16230	16230	16230	16220	9
404	20241023	142200	120095390	16220	16230	16230	16220	19
405	20241023	142100	119787160	16220	16230	16230	16220	14
406	20241023	142000	119560020	16230	16220	16230	16220	100
407	20241023	141900	117937990	16220	16230	16230	16220	8
408	20241023	141800	117808170	16230	16210	16230	16210	10
409	20241023	141700	117645970	16220	16210	16220	16200	35
410	20241023	141600	117078610	16210	16200	16210	16200	18
411	20241023	141500	116786980	16200	16190	16200	16190	176
412	20241023	141400	113935790	16190	16200	16200	16190	6
413	20241023	141300	113838620	16200	16230	16230	16200	34
414	20241023	141200	113287210	16230	16240	16250	16230	4
415	20241023	141100	113222240	16250	16240	16250	16240	9
416	20241023	141000	113076030	16240	16230	16240	16230	4
417	20241023	140900	113011080	16230	16230	16230	16230	3
418	20241023	140800	112962390	16230	16240	16240	16230	12
419	20241023	140700	112767530	16230	16230	16230	16230	0
420	20241023	140600	112767530	16230	16230	16230	16230	1
421	20241023	140500	112751300	16230	16230	16230	16230	7
422	20241023	140400	112637690	16230	16240	16240	16230	21
423	20241023	140300	112296830	16230	16230	16230	16230	3
424	20241023	140200	112248140	16240	16230	16240	16230	9
425	20241023	140100	112102000	16230	16240	16240	16230	7
426	20241023	140000	111988340	16230	16240	16240	16230	5
427	20241023	135900	111907160	16230	16240	16240	16230	4
428	20241023	135800	111842210	16230	16230	16230	16230	4
429	20241023	135700	111777290	16240	16250	16250	16240	11
430	20241023	135600	111598620	16240	16230	16240	16230	5
431	20241023	135500	111517430	16240	16240	16250	16240	9
432	20241023	135400	111371250	16230	16230	16230	16230	0
433	20241023	135300	111371250	16230	16230	16230	16230	1
434	20241023	135200	111355020	16230	16230	16230	16230	6
435	20241023	135100	111257640	16230	16230	16230	16230	8
436	20241023	135000	111127800	16240	16240	16240	16240	18
437	20241023	134900	110835480	16250	16250	16250	16250	3
438	20241023	134800	110786730	16240	16240	16240	16240	4
439	20241023	134700	110721770	16240	16240	16240	16240	2
440	20241023	134600	110689290	16240	16250	16250	16240	16
441	20241023	134500	110429410	16250	16240	16250	16240	6
442	20241023	134400	110331950	16250	16230	16250	16230	9
443	20241023	134300	110185750	16230	16220	16230	16220	4
444	20241023	134200	110120840	16220	16230	16230	16220	8
445	20241023	134100	109991020	16220	16230	16230	16220	13
446	20241023	134000	109780100	16230	16220	16230	16220	10
447	20241023	133900	109617810	16210	16220	16220	16210	9
448	20241023	133800	109471870	16220	16210	16220	16210	14
449	20241023	133700	109244860	16210	16210	16210	16210	9
450	20241023	133600	109098970	16210	16220	16220	16210	10
451	20241023	133500	108936830	16220	16220	16220	16220	10
452	20241023	133400	108774630	16220	16220	16230	16220	8
453	20241023	133300	108644850	16240	16230	16240	16230	5
454	20241023	133200	108563670	16240	16230	16240	16230	6
455	20241023	133100	108466250	16240	16240	16240	16230	12
456	20241023	133000	108271390	16240	16250	16250	16240	9
457	20241023	132900	108125150	16240	16240	16240	16240	3
458	20241023	132800	108076430	16240	16240	16240	16240	4
459	20241023	132700	108011470	16240	16250	16250	16240	13
460	20241023	132600	107800300	16250	16240	16250	16240	5
461	20241023	132500	107719070	16230	16230	16230	16230	1
462	20241023	132400	107702840	16230	16240	16240	16230	11
463	20241023	132300	107524250	16240	16240	16240	16230	7
464	20241023	132200	107410580	16230	16230	16230	16230	1
465	20241023	132100	107394350	16230	16240	16240	16230	11
466	20241023	132000	107215760	16240	16230	16240	16230	8
467	20241023	131900	107085860	16220	16220	16220	16220	2
468	20241023	131800	107053420	16220	16230	16230	16220	14
469	20241023	131700	106826220	16230	16230	16230	16230	2
470	20241023	131600	106793760	16230	16230	16230	16230	9
471	20241023	131500	106647690	16240	16240	16240	16240	8
472	20241023	131400	106517770	16240	16230	16240	16230	139
473	20241023	131300	104260420	16220	16220	16220	16220	0
474	20241023	131200	104260420	16220	16220	16220	16220	0
475	20241023	131100	104260420	16220	16210	16220	16210	10
476	20241023	131000	104098260	16220	16210	16220	16210	5
477	20241023	130900	104017180	16210	16210	16220	16210	12
478	20241023	130800	103822560	16210	16210	16210	16200	7
479	20241023	130700	103709110	16200	16200	16210	16200	64
480	20241023	130600	102672280	16190	16200	16200	16190	8
481	20241023	130500	102542700	16200	16190	16200	16190	5
482	20241023	130400	102461720	16190	16200	16200	16190	7
483	20241023	130300	102348340	16200	16190	16200	16190	5
484	20241023	130200	102267360	16200	16190	16200	16190	11
485	20241023	130100	102089180	16190	16190	16190	16190	5
486	20241023	130000	102008230	16190	16200	16200	16190	10
487	20241023	125900	101846240	16200	16190	16200	16190	8
488	20241023	125800	101716660	16190	16190	16210	16190	8
489	20241023	125700	101587070	16200	16190	16200	16190	13
490	20241023	125600	101376510	16200	16190	16200	16190	4
491	20241023	125500	101311720	16190	16200	16200	16190	10
492	20241023	125400	101149730	16200	16190	16200	16190	6
493	20241023	125300	101052560	16200	16200	16200	16190	11
494	20241023	125200	100874400	16200	16200	16200	16200	9
495	20241023	125100	100728600	16190	16200	16200	16190	11
496	20241023	125000	100550450	16190	16190	16200	16190	15
497	20241023	124900	100307490	16190	16200	16200	16190	5
498	20241023	124800	100226500	16200	16200	16200	16200	3
499	20241023	124700	100177900	16190	16200	16200	16190	7
500	20241023	124600	100064540	16200	16200	16200	16200	9
501	20241023	124500	99918740	16190	16200	16200	16190	4
502	20241023	124400	99853960	16190	16190	16190	16190	4
503	20241023	124300	99789200	16200	16200	16200	16200	8
504	20241023	124200	99659600	16200	16190	16200	16190	5
505	20241023	124100	99578620	16200	16200	16200	16200	7
506	20241023	124000	99465220	16190	16190	16200	16190	6
507	20241023	123900	99368060	16200	16190	16200	16190	7
508	20241023	123800	99254670	16180	16190	16200	16180	3
509	20241023	123700	99206100	16200	16180	16200	16180	10
510	20241023	123600	99044190	16190	16180	16190	16180	5
511	20241023	123500	98963260	16180	16190	16190	16180	8
512	20241023	123400	98833750	16180	16180	16180	16180	1
513	20241023	123300	98817570	16180	16190	16200	16180	11
514	20241023	123200	98639470	16190	16190	16190	16180	13
515	20241023	123100	98429040	16190	16190	16190	16180	31
516	20241023	123000	97927400	16180	16190	16200	16180	40
517	20241023	122900	97280110	16190	16180	16190	16180	25
518	20241023	122800	96875580	16190	16170	16190	16170	331
519	20241023	122700	91516850	16180	16170	16180	16170	30
520	20241023	122600	91031690	16170	16180	16180	16170	14
521	20241023	122500	90805240	16180	16170	16180	16170	29
522	20241023	122400	90336280	16170	16180	16180	16170	13
523	20241023	122300	90126040	16180	16180	16180	16170	188
524	20241023	122200	87084300	16180	16180	16180	16180	6
525	20241023	122100	86987220	16180	16170	16180	16170	10
526	20241023	122000	86825430	16170	16170	16170	16170	5
527	20241023	121900	86744580	16170	16170	16180	16170	10
528	20241023	121800	86582800	16170	16160	16170	16160	8
529	20241023	121700	86453460	16160	16160	16170	16160	7
530	20241023	121600	86340310	16160	16170	16170	16160	10
531	20241023	121500	86178650	16160	16160	16160	16160	4
532	20241023	121400	86114010	16160	16150	16160	16150	12
533	20241023	121300	85920120	16150	16150	16150	16150	6
534	20241023	121200	85823220	16150	16150	16150	16150	2
535	20241023	121100	85790920	16150	16150	16150	16150	4
536	20241023	121000	85726320	16150	16150	16160	16150	56
537	20241023	120900	84821860	16160	16150	16160	16150	16
538	20241023	120800	84563430	16160	16150	16160	16150	99
539	20241023	120700	82963660	16150	16160	16160	16150	22
540	20241023	120600	82608320	16150	16160	16160	16150	27
541	20241023	120500	82172250	16150	16160	16160	16150	17
542	20241023	120400	81897670	16160	16160	16160	16160	40
543	20241023	120300	81251270	16160	16170	16170	16160	33
544	20241023	120200	80717670	16180	16170	16180	16170	30
545	20241023	120100	80232370	16170	16170	16180	16170	48
546	20241023	120000	79456130	16180	16180	16180	16180	3
547	20241023	115900	79407590	16170	16170	16170	16170	43
548	20241023	115800	78712280	16170	16200	16200	16170	16
549	20241023	115700	78453410	16210	16220	16220	16210	34
550	20241023	115600	77901960	16220	16230	16230	16220	90
551	20241023	115500	76441640	16240	16280	16280	16240	774
552	20241023	115400	63852200	16280	16280	16280	16280	3
553	20241023	115300	63803360	16280	16280	16280	16280	3
554	20241023	115200	63754520	16290	16300	16300	16290	10
555	20241023	115100	63591590	16300	16300	16300	16300	9
556	20241023	115000	63444890	16300	16300	16300	16300	4
557	20241023	114900	63379690	16300	16310	16310	16300	16
558	20241023	114800	63118830	16310	16300	16310	16300	4
559	20241023	114700	63053600	16300	16300	16300	16300	12
560	20241023	114600	62858000	16310	16290	16310	16290	9
561	20241023	114500	62711290	16300	16290	16300	16290	6
562	20241023	114400	62613520	16280	16290	16290	16280	10
563	20241023	114300	62450660	16290	16280	16290	16280	4
564	20241023	114200	62385510	16280	16290	16290	16280	15
565	20241023	114100	62141210	16290	16290	16290	16290	4
566	20241023	114000	62076050	16300	16300	16300	16300	9
567	20241023	113900	61929350	16290	16300	16300	16290	7
568	20241023	113800	61815290	16290	16290	16290	16280	8
569	20241023	113700	61684990	16280	16290	16290	16280	21
570	20241023	113600	61343080	16290	16300	16300	16290	9
571	20241023	113500	61196430	16300	16280	16300	16280	135
572	20241023	113400	58996030	16290	16280	16290	16280	11
573	20241023	113300	58816920	16290	16280	16290	16280	32
574	20241023	113200	58295890	16280	16280	16290	16280	9
575	20241023	113100	58149340	16280	16270	16280	16270	17
576	20241023	113000	57872600	16270	16280	16280	16270	7
577	20241023	112900	57758650	16280	16270	16280	16270	8
578	20241023	112800	57628430	16270	16260	16270	16260	3
579	20241023	112700	57579630	16280	16270	16280	16270	8
580	20241023	112600	57449430	16270	16270	16270	16270	3
581	20241023	112500	57400620	16260	16270	16270	16260	4
582	20241023	112400	57335560	16260	16260	16260	16260	12
583	20241023	112300	57140440	16260	16270	16270	16260	4
584	20241023	112200	57075370	16260	16270	16270	16260	10
585	20241023	112100	56912710	16260	16250	16260	16250	12
586	20241023	112000	56717690	16240	16240	16240	16240	0
587	20241023	111900	56717690	16240	16230	16240	16230	115
588	20241023	111800	54850100	16230	16230	16230	16230	6
589	20241023	111700	54752720	16230	16220	16230	16220	2
590	20241023	111600	54720270	16220	16220	16220	16220	6
591	20241023	111500	54622950	16220	16220	16220	16220	46
592	20241023	111400	53876830	16220	16210	16230	16210	13
593	20241023	111300	53665940	16220	16200	16220	16200	6
594	20241023	111200	53568660	16200	16200	16200	16200	7
595	20241023	111100	53455260	16210	16200	16210	16200	5
596	20241023	111000	53374230	16200	16200	16200	16200	3
597	20241023	110900	53325630	16200	16210	16210	16200	9
598	20241023	110800	53179800	16210	16200	16220	16200	18
599	20241023	110700	52888000	16170	16170	16170	16170	0
600	20241023	110600	52888000	16170	16170	16170	16170	91
601	20241023	110500	51416530	16160	16150	16160	16150	6
602	20241023	110400	51319590	16150	16160	16160	16150	6
603	20241023	110300	51222660	16160	16160	16160	16160	9
604	20241023	110200	51077220	16160	16150	16160	16150	5
605	20241023	110100	50996450	16150	16150	16150	16150	3
606	20241023	110000	50948000	16160	16160	16160	16160	10
607	20241023	105900	50786400	16160	16160	16160	16150	7
608	20241023	105800	50673300	16150	16150	16160	16150	7
609	20241023	105700	50560210	16150	16160	16160	16150	7
610	20241023	105600	50447100	16160	16160	16160	16160	3
611	20241023	105500	50398620	16150	16150	16150	16150	4
612	20241023	105400	50334020	16150	16160	16160	16150	21
613	20241023	105300	49994700	16160	16150	16160	16150	3
614	20241023	105200	49946230	16150	16150	16150	16150	1
615	20241023	105100	49930080	16150	16160	16160	16150	13
616	20241023	105000	49720070	16160	16150	16160	16150	17
617	20241023	104900	49445490	16140	16150	16150	16140	6
618	20241023	104800	49348600	16150	16140	16150	16140	13
619	20241023	104700	49138720	16150	16140	16150	16140	9
620	20241023	104600	48993420	16140	16140	16140	16140	2
621	20241023	104500	48961140	16150	16150	16150	16150	10
622	20241023	104400	48799640	16150	16170	16170	16150	19
623	20241023	104300	48492650	16170	16160	16170	16160	110
624	20241023	104200	46715020	16150	16150	16150	16140	6
625	20241023	104100	46618130	16140	16150	16150	16140	39
626	20241023	104000	45988390	16150	16150	16150	16150	9
627	20241023	103900	45843040	16150	16150	16150	16140	5
628	20241023	103800	45762300	16140	16140	16150	16140	14
629	20241023	103700	45536250	16140	16150	16150	16140	7
630	20241023	103600	45423210	16150	16140	16150	16140	4
631	20241023	103500	45358620	16140	16140	16140	16140	5
632	20241023	103400	45277920	16140	16150	16150	16140	10
633	20241023	103300	45116440	16150	16140	16150	16140	3
634	20241023	103200	45068000	16150	16150	16150	16150	9
635	20241023	103100	44922650	16140	16150	16150	16140	6
636	20241023	103000	44825780	16140	16150	16150	16140	4
637	20241023	102900	44761190	16150	16150	16150	16150	7
638	20241023	102800	44648140	16140	16140	16140	16140	5
639	20241023	102700	44567440	16150	16140	16150	16140	9
640	20241023	102600	44422100	16150	16140	16150	16140	5
641	20241023	102500	44341370	16140	16140	16150	16140	7
642	20241023	102400	44228360	16140	16140	16150	16140	9
643	20241023	102300	44083040	16140	16140	16140	16140	3
644	20241023	102200	44034620	16130	16130	16130	16130	0
645	20241023	102100	44034620	16130	16130	16130	16130	4
646	20241023	102000	43970100	16130	16120	16130	16120	5
647	20241023	101900	43889460	16130	16120	16130	16120	8
648	20241023	101800	43760430	16130	16140	16140	16130	9
649	20241023	101700	43615230	16140	16140	16150	16140	9
650	20241023	101600	43469940	16140	16140	16150	16140	80
651	20241023	101500	42178730	16140	16130	16140	16130	5
652	20241023	101400	42098050	16130	16130	16130	16130	4
653	20241023	101300	42033530	16130	16140	16140	16130	12
654	20241023	101200	41839860	16130	16130	16130	16130	1
655	20241023	101100	41823730	16120	16120	16120	16120	4
656	20241023	101000	41759250	16140	16140	16140	16140	6
657	20241023	100900	41662410	16140	16130	16140	16130	8
658	20241023	100800	41533330	16130	16130	16130	16120	7
659	20241023	100700	41420440	16120	16120	16120	16120	3
660	20241023	100600	41372080	16120	16120	16120	16120	3
661	20241023	100500	41323720	16120	16120	16120	16120	22
662	20241023	100400	40969080	16120	16130	16130	16120	4
663	20241023	100300	40904570	16120	16120	16120	16120	7
664	20241023	100200	40791730	16110	16110	16110	16110	2
665	20241023	100100	40759510	16110	16110	16120	16110	9
666	20241023	100000	40614490	16110	16100	16110	16100	16
667	20241023	095900	40356800	16090	16070	16090	16070	9
668	20241023	095800	40212050	16080	16080	16080	16070	17
669	20241023	095700	39938800	16070	16070	16080	16070	9
670	20241023	095600	39794140	16070	16070	16070	16070	5
671	20241023	095500	39713790	16070	16070	16070	16060	23
672	20241023	095400	39344230	16080	16090	16090	16080	13
673	20241023	095300	39135130	16090	16070	16090	16070	43
674	20241023	095200	38443720	16070	16070	16070	16060	26
675	20241023	095100	38025970	16070	16070	16070	16070	4
676	20241023	095000	37961690	16060	16060	16060	16060	20
677	20241023	094900	37640490	16060	16070	16070	16060	9
678	20241023	094800	37495920	16070	16080	16080	16070	18
679	20241023	094700	37206640	16080	16070	16080	16070	22
680	20241023	094600	36853030	16070	16070	16070	16070	5
681	20241023	094500	36772680	16080	16090	16090	16080	16
682	20241023	094400	36515330	16100	16080	16100	16080	12
683	20241023	094300	36322290	16070	16070	16070	16070	44
684	20241023	094200	35615210	16060	16060	16070	16060	17
685	20241023	094100	35342140	16060	16060	16060	16050	22
686	20241023	094000	34988870	16060	16060	16060	16050	31
687	20241023	093900	34491070	16060	16060	16060	16060	12
688	20241023	093800	34298350	16070	16060	16070	16060	47
689	20241023	093700	33543310	16060	16060	16060	16060	18
690	20241023	093600	33254230	16060	16060	16060	16060	6
691	20241023	093500	33157870	16060	16060	16060	16060	11
692	20241023	093400	32981210	16080	16080	16080	16070	10
693	20241023	093300	32820480	16070	16060	16070	16060	42
694	20241023	093200	32145910	16060	16070	16070	16060	20
695	20241023	093100	31824580	16080	16080	16080	16080	2
696	20241023	093000	31792420	16070	16080	16090	16070	17
697	20241023	092900	31519100	16070	16070	16080	16070	30
698	20241023	092800	31036890	16070	16070	16070	16070	32
699	20241023	092700	30522650	16070	16060	16070	16060	13
700	20241023	092600	30313810	16050	16030	16060	16030	439
701	20241023	092500	23267960	16030	16030	16040	16030	36
702	20241023	092400	22690780	16040	16040	16040	16040	16
703	20241023	092300	22434140	16030	16050	16050	16030	123
704	20241023	092200	20460320	16050	16060	16060	16050	17
705	20241023	092100	20187370	16060	16070	16070	16060	11
706	20241023	092000	20010650	16070	16080	16080	16070	11
707	20241023	091900	19833820	16080	16090	16090	16080	61
708	20241023	091800	18852910	16090	16100	16100	16090	1010
709	20241023	091700	2601910	16100	16100	16100	16100	3
710	20241023	091600	2553610	16100	16100	16100	16100	9
711	20241023	091500	2408710	16100	16110	16110	16100	6
712	20241023	091400	2312070	16110	16120	16120	16110	46
713	20241023	091300	1570690	16120	16120	16120	16120	2
714	20241023	091200	1538450	16130	16150	16150	16130	12
715	20241023	091100	1344820	16150	16160	16160	16150	52
716	20241023	091000	504580	16150	16150	16150	16150	0
717	20241023	090900	504580	16150	16150	16150	16150	0
718	20241023	090800	504580	16150	16150	16150	16150	0
719	20241023	090700	504580	16150	16150	16150	16150	0
720	20241023	090600	504580	16150	16150	16150	16150	1
721	20241023	090500	488430	16140	16140	16140	16140	0
722	20241023	090400	488430	16140	16140	16140	16140	1
723	20241023	090300	472290	16140	16140	16140	16140	0
724	20241023	090200	472290	16140	16270	16270	16140	8
725	20241023	090100	342420	16290	16300	16300	16290	6
726	20241023	090000	244650	16310	16310	16310	16310	15