KissMeData/224110/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204700	210815520	13450	13450	13450	13450	1146
3	20241004	204600	210815520	13450	13450	13450	13450	0
4	20241004	204500	210815520	13450	13450	13450	13450	0
5	20241004	204400	210815520	13450	13450	13450	13450	0
6	20241004	204300	210815520	13450	13450	13450	13450	0
7	20241004	204200	210815520	13450	13450	13450	13450	0
8	20241004	204100	210815520	13450	13450	13450	13450	0
9	20241004	204000	210815520	13450	13450	13450	13450	0
10	20241004	203900	210815520	13450	13450	13450	13450	0
11	20241004	203800	210815520	13450	13450	13450	13450	0
12	20241004	203700	210815520	13450	13450	13450	13450	0
13	20241004	203600	210815520	13450	13450	13450	13450	0
14	20241004	203500	210815520	13450	13450	13450	13450	0
15	20241004	203400	210815520	13450	13450	13450	13450	0
16	20241004	203300	210815520	13450	13450	13450	13450	0
17	20241004	203200	210815520	13450	13450	13450	13450	0
18	20241004	203100	210815520	13450	13450	13450	13450	0
19	20241004	203000	210815520	13450	13450	13450	13450	0
20	20241004	202900	210815520	13450	13450	13450	13450	0
21	20241004	202800	210815520	13450	13450	13450	13450	0
22	20241004	202700	210815520	13450	13450	13450	13450	0
23	20241004	202600	210815520	13450	13450	13450	13450	0
24	20241004	202500	210815520	13450	13450	13450	13450	0
25	20241004	202400	210815520	13450	13450	13450	13450	0
26	20241004	202300	210815520	13450	13450	13450	13450	0
27	20241004	202200	210815520	13450	13450	13450	13450	0
28	20241004	202100	210815520	13450	13450	13450	13450	0
29	20241004	202000	210815520	13450	13450	13450	13450	0
30	20241004	201900	210815520	13450	13450	13450	13450	0
31	20241004	201800	210815520	13450	13450	13450	13450	0
32	20241004	201700	210815520	13450	13450	13450	13450	1146
33	20241004	201600	210815520	13450	13450	13450	13450	0
34	20241004	201500	210815520	13450	13450	13450	13450	0
35	20241004	201400	210815520	13450	13450	13450	13450	0
36	20241004	201300	210815520	13450	13450	13450	13450	0
37	20241004	201200	210815520	13450	13450	13450	13450	0
38	20241004	201100	210815520	13450	13450	13450	13450	0
39	20241004	201000	210815520	13450	13450	13450	13450	0
40	20241004	200900	210815520	13450	13450	13450	13450	0
41	20241004	200800	210815520	13450	13450	13450	13450	0
42	20241004	200700	210815520	13450	13450	13450	13450	0
43	20241004	200600	210815520	13450	13450	13450	13450	0
44	20241004	200500	210815520	13450	13450	13450	13450	0
45	20241004	200400	210815520	13450	13450	13450	13450	0
46	20241004	200300	210815520	13450	13450	13450	13450	0
47	20241004	200200	210815520	13450	13450	13450	13450	0
48	20241004	200100	210815520	13450	13450	13450	13450	0
49	20241004	200000	210815520	13450	13450	13450	13450	0
50	20241004	195900	210815520	13450	13450	13450	13450	0
51	20241004	195800	210815520	13450	13450	13450	13450	0
52	20241004	195700	210815520	13450	13450	13450	13450	0
53	20241004	195600	210815520	13450	13450	13450	13450	0
54	20241004	195500	210815520	13450	13450	13450	13450	0
55	20241004	195400	210815520	13450	13450	13450	13450	0
56	20241004	195300	210815520	13450	13450	13450	13450	0
57	20241004	195200	210815520	13450	13450	13450	13450	0
58	20241004	195100	210815520	13450	13450	13450	13450	0
59	20241004	195000	210815520	13450	13450	13450	13450	0
60	20241004	194900	210815520	13450	13450	13450	13450	0
61	20241004	194800	210815520	13450	13450	13450	13450	0
62	20241004	194700	210815520	13450	13450	13450	13450	1146
63	20241004	194600	210815520	13450	13450	13450	13450	0
64	20241004	194500	210815520	13450	13450	13450	13450	0
65	20241004	194400	210815520	13450	13450	13450	13450	0
66	20241004	194300	210815520	13450	13450	13450	13450	0
67	20241004	194200	210815520	13450	13450	13450	13450	0
68	20241004	194100	210815520	13450	13450	13450	13450	0
69	20241004	194000	210815520	13450	13450	13450	13450	0
70	20241004	193900	210815520	13450	13450	13450	13450	0
71	20241004	193800	210815520	13450	13450	13450	13450	0
72	20241004	193700	210815520	13450	13450	13450	13450	0
73	20241004	193600	210815520	13450	13450	13450	13450	0
74	20241004	193500	210815520	13450	13450	13450	13450	0
75	20241004	193400	210815520	13450	13450	13450	13450	0
76	20241004	193300	210815520	13450	13450	13450	13450	0
77	20241004	193200	210815520	13450	13450	13450	13450	0
78	20241004	193100	210815520	13450	13450	13450	13450	0
79	20241004	193000	210815520	13450	13450	13450	13450	0
80	20241004	192900	210815520	13450	13450	13450	13450	0
81	20241004	192800	210815520	13450	13450	13450	13450	0
82	20241004	192700	210815520	13450	13450	13450	13450	0
83	20241004	192600	210815520	13450	13450	13450	13450	0
84	20241004	192500	210815520	13450	13450	13450	13450	0
85	20241004	192400	210815520	13450	13450	13450	13450	0
86	20241004	192300	210815520	13450	13450	13450	13450	0
87	20241004	192200	210815520	13450	13450	13450	13450	0
88	20241004	192100	210815520	13450	13450	13450	13450	0
89	20241004	192000	210815520	13450	13450	13450	13450	0
90	20241004	191900	210815520	13450	13450	13450	13450	0
91	20241004	191800	210815520	13450	13450	13450	13450	0
92	20241004	191700	210815520	13450	13450	13450	13450	1146
93	20241004	191600	210815520	13450	13450	13450	13450	0
94	20241004	191500	210815520	13450	13450	13450	13450	0
95	20241004	191400	210815520	13450	13450	13450	13450	0
96	20241004	191300	210815520	13450	13450	13450	13450	0
97	20241004	191200	210815520	13450	13450	13450	13450	0
98	20241004	191100	210815520	13450	13450	13450	13450	0
99	20241004	191000	210815520	13450	13450	13450	13450	0
100	20241004	190900	210815520	13450	13450	13450	13450	0
101	20241004	190800	210815520	13450	13450	13450	13450	0
102	20241004	190700	210815520	13450	13450	13450	13450	0
103	20241004	190600	210815520	13450	13450	13450	13450	0
104	20241004	190500	210815520	13450	13450	13450	13450	0
105	20241004	190400	210815520	13450	13450	13450	13450	0
106	20241004	190300	210815520	13450	13450	13450	13450	0
107	20241004	190200	210815520	13450	13450	13450	13450	0
108	20241004	190100	210815520	13450	13450	13450	13450	0
109	20241004	190000	210815520	13450	13450	13450	13450	0
110	20241004	185900	210815520	13450	13450	13450	13450	0
111	20241004	185800	210815520	13450	13450	13450	13450	0
112	20241004	185700	210815520	13450	13450	13450	13450	0
113	20241004	185600	210815520	13450	13450	13450	13450	0
114	20241004	185500	210815520	13450	13450	13450	13450	0
115	20241004	185400	210815520	13450	13450	13450	13450	0
116	20241004	185300	210815520	13450	13450	13450	13450	0
117	20241004	185200	210815520	13450	13450	13450	13450	0
118	20241004	185100	210815520	13450	13450	13450	13450	0
119	20241004	185000	210815520	13450	13450	13450	13450	0
120	20241004	184900	210815520	13450	13450	13450	13450	0
121	20241004	184800	210815520	13450	13450	13450	13450	0
122	20241004	184700	210815520	13450	13450	13450	13450	1146
123	20241004	184600	210815520	13450	13450	13450	13450	0
124	20241004	184500	210815520	13450	13450	13450	13450	0
125	20241004	184400	210815520	13450	13450	13450	13450	0
126	20241004	184300	210815520	13450	13450	13450	13450	0
127	20241004	184200	210815520	13450	13450	13450	13450	0
128	20241004	184100	210815520	13450	13450	13450	13450	0
129	20241004	184000	210815520	13450	13450	13450	13450	0
130	20241004	183900	210815520	13450	13450	13450	13450	0
131	20241004	183800	210815520	13450	13450	13450	13450	0
132	20241004	183700	210815520	13450	13450	13450	13450	0
133	20241004	183600	210815520	13450	13450	13450	13450	0
134	20241004	183500	210815520	13450	13450	13450	13450	0
135	20241004	183400	210815520	13450	13450	13450	13450	0
136	20241004	183300	210815520	13450	13450	13450	13450	0
137	20241004	183200	210815520	13450	13450	13450	13450	0
138	20241004	183100	210815520	13450	13450	13450	13450	0
139	20241004	183000	210815520	13450	13450	13450	13450	0
140	20241004	182900	210815520	13450	13450	13450	13450	0
141	20241004	182800	210815520	13450	13450	13450	13450	0
142	20241004	182700	210815520	13450	13450	13450	13450	0
143	20241004	182600	210815520	13450	13450	13450	13450	0
144	20241004	182500	210815520	13450	13450	13450	13450	0
145	20241004	182400	210815520	13450	13450	13450	13450	0
146	20241004	182300	210815520	13450	13450	13450	13450	0
147	20241004	182200	210815520	13450	13450	13450	13450	0
148	20241004	182100	210815520	13450	13450	13450	13450	0
149	20241004	182000	210815520	13450	13450	13450	13450	0
150	20241004	181900	210815520	13450	13450	13450	13450	0
151	20241004	181800	210815520	13450	13450	13450	13450	0
152	20241004	181700	210815520	13450	13450	13450	13450	1146
153	20241004	181600	210815520	13450	13450	13450	13450	0
154	20241004	181500	210815520	13450	13450	13450	13450	0
155	20241004	181400	210815520	13450	13450	13450	13450	0
156	20241004	181300	210815520	13450	13450	13450	13450	0
157	20241004	181200	210815520	13450	13450	13450	13450	0
158	20241004	181100	210815520	13450	13450	13450	13450	0
159	20241004	181000	210815520	13450	13450	13450	13450	0
160	20241004	180900	210815520	13450	13450	13450	13450	0
161	20241004	180800	210815520	13450	13450	13450	13450	0
162	20241004	180700	210815520	13450	13450	13450	13450	0
163	20241004	180600	210815520	13450	13450	13450	13450	0
164	20241004	180500	210815520	13450	13450	13450	13450	0
165	20241004	180400	210815520	13450	13450	13450	13450	0
166	20241004	180300	210815520	13450	13450	13450	13450	0
167	20241004	180200	210815520	13450	13450	13450	13450	0
168	20241004	180100	210815520	13450	13450	13450	13450	0
169	20241004	180000	210815520	13450	13450	13450	13450	0
170	20241004	175900	210815520	13450	13450	13450	13450	0
171	20241004	175800	210815520	13450	13450	13450	13450	0
172	20241004	175700	210815520	13450	13450	13450	13450	0
173	20241004	175600	210815520	13450	13450	13450	13450	0
174	20241004	175500	210815520	13450	13450	13450	13450	0
175	20241004	175400	210815520	13450	13450	13450	13450	0
176	20241004	175300	210815520	13450	13450	13450	13450	0
177	20241004	175200	210815520	13450	13450	13450	13450	0
178	20241004	175100	210815520	13450	13450	13450	13450	0
179	20241004	175000	210815520	13450	13450	13450	13450	0
180	20241004	174900	210815520	13450	13450	13450	13450	0
181	20241004	174800	210815520	13450	13450	13450	13450	0
182	20241004	174700	210815520	13450	13450	13450	13450	1146
183	20241004	174600	210815520	13450	13450	13450	13450	0
184	20241004	174500	210815520	13450	13450	13450	13450	0
185	20241004	174400	210815520	13450	13450	13450	13450	0
186	20241004	174300	210815520	13450	13450	13450	13450	0
187	20241004	174200	210815520	13450	13450	13450	13450	0
188	20241004	174100	210815520	13450	13450	13450	13450	0
189	20241004	174000	210815520	13450	13450	13450	13450	0
190	20241004	173900	210815520	13450	13450	13450	13450	0
191	20241004	173800	210815520	13450	13450	13450	13450	0
192	20241004	173700	210815520	13450	13450	13450	13450	0
193	20241004	173600	210815520	13450	13450	13450	13450	0
194	20241004	173500	210815520	13450	13450	13450	13450	0
195	20241004	173400	210815520	13450	13450	13450	13450	0
196	20241004	173300	210815520	13450	13450	13450	13450	0
197	20241004	173200	210815520	13450	13450	13450	13450	0
198	20241004	173100	210815520	13450	13450	13450	13450	0
199	20241004	173000	210815520	13450	13450	13450	13450	0
200	20241004	172900	210815520	13450	13450	13450	13450	0
201	20241004	172800	210815520	13450	13450	13450	13450	0
202	20241004	172700	210815520	13450	13450	13450	13450	0
203	20241004	172600	210815520	13450	13450	13450	13450	0
204	20241004	172500	210815520	13450	13450	13450	13450	0
205	20241004	172400	210815520	13450	13450	13450	13450	0
206	20241004	172300	210815520	13450	13450	13450	13450	0
207	20241004	172200	210815520	13450	13450	13450	13450	0
208	20241004	172100	210815520	13450	13450	13450	13450	0
209	20241004	172000	210815520	13450	13450	13450	13450	0
210	20241004	171900	210815520	13450	13450	13450	13450	0
211	20241004	171800	210815520	13450	13450	13450	13450	0
212	20241004	171700	210815520	13450	13450	13450	13450	1146
213	20241004	171600	210815520	13450	13450	13450	13450	0
214	20241004	171500	210815520	13450	13450	13450	13450	0
215	20241004	171400	210815520	13450	13450	13450	13450	0
216	20241004	171300	210815520	13450	13450	13450	13450	0
217	20241004	171200	210815520	13450	13450	13450	13450	0
218	20241004	171100	210815520	13450	13450	13450	13450	0
219	20241004	171000	210815520	13450	13450	13450	13450	0
220	20241004	170900	210815520	13450	13450	13450	13450	0
221	20241004	170800	210815520	13450	13450	13450	13450	0
222	20241004	170700	210815520	13450	13450	13450	13450	0
223	20241004	170600	210815520	13450	13450	13450	13450	0
224	20241004	170500	210815520	13450	13450	13450	13450	0
225	20241004	170400	210815520	13450	13450	13450	13450	0
226	20241004	170300	210815520	13450	13450	13450	13450	0
227	20241004	170200	210815520	13450	13450	13450	13450	0
228	20241004	170100	210815520	13450	13450	13450	13450	0
229	20241004	170000	210815520	13450	13450	13450	13450	0
230	20241004	165900	210815520	13450	13450	13450	13450	0
231	20241004	165800	210815520	13450	13450	13450	13450	0
232	20241004	165700	210815520	13450	13450	13450	13450	0
233	20241004	165600	210815520	13450	13450	13450	13450	0
234	20241004	165500	210815520	13450	13450	13450	13450	0
235	20241004	165400	210815520	13450	13450	13450	13450	0
236	20241004	165300	210815520	13450	13450	13450	13450	0
237	20241004	165200	210815520	13450	13450	13450	13450	0
238	20241004	165100	210815520	13450	13450	13450	13450	0
239	20241004	165000	210815520	13450	13450	13450	13450	0
240	20241004	164900	210815520	13450	13450	13450	13450	0
241	20241004	164800	210815520	13450	13450	13450	13450	0
242	20241004	164700	210815520	13450	13450	13450	13450	1146
243	20241004	164600	210815520	13450	13450	13450	13450	0
244	20241004	164500	210815520	13450	13450	13450	13450	0
245	20241004	164400	210815520	13450	13450	13450	13450	0
246	20241004	164300	210815520	13450	13450	13450	13450	0
247	20241004	164200	210815520	13450	13450	13450	13450	0
248	20241004	164100	210815520	13450	13450	13450	13450	0
249	20241004	164000	210815520	13450	13450	13450	13450	0
250	20241004	163900	210815520	13450	13450	13450	13450	0
251	20241004	163800	210815520	13450	13450	13450	13450	0
252	20241004	163700	210815520	13450	13450	13450	13450	0
253	20241004	163600	210815520	13450	13450	13450	13450	0
254	20241004	163500	210815520	13450	13450	13450	13450	0
255	20241004	163400	210815520	13450	13450	13450	13450	0
256	20241004	163300	210815520	13450	13450	13450	13450	0
257	20241004	163200	210815520	13450	13450	13450	13450	0
258	20241004	163100	210815520	13450	13450	13450	13450	0
259	20241004	163000	210815520	13450	13450	13450	13450	0
260	20241004	162900	210815520	13450	13450	13450	13450	0
261	20241004	162800	210815520	13450	13450	13450	13450	0
262	20241004	162700	210815520	13450	13450	13450	13450	0
263	20241004	162600	210815520	13450	13450	13450	13450	0
264	20241004	162500	210815520	13450	13450	13450	13450	0
265	20241004	162400	210815520	13450	13450	13450	13450	0
266	20241004	162300	210815520	13450	13450	13450	13450	0
267	20241004	162200	210815520	13450	13450	13450	13450	0
268	20241004	162100	210815520	13450	13450	13450	13450	0
269	20241004	162000	210815520	13450	13450	13450	13450	0
270	20241004	161900	210815520	13450	13450	13450	13450	0
271	20241004	161800	210815520	13450	13450	13450	13450	0
272	20241004	161700	210815520	13450	13450	13450	13450	1146
273	20241004	161600	210815520	13450	13450	13450	13450	0
274	20241004	161500	210815520	13450	13450	13450	13450	0
275	20241004	161400	210815520	13450	13450	13450	13450	0
276	20241004	161300	210815520	13450	13450	13450	13450	0
277	20241004	161200	210815520	13450	13450	13450	13450	0
278	20241004	161100	210815520	13450	13450	13450	13450	0
279	20241004	161000	210815520	13450	13450	13450	13450	0
280	20241004	160900	210815520	13450	13450	13450	13450	0
281	20241004	160800	210815520	13450	13450	13450	13450	0
282	20241004	160700	210815520	13450	13450	13450	13450	0
283	20241004	160600	210815520	13450	13450	13450	13450	0
284	20241004	160500	210815520	13450	13450	13450	13450	0
285	20241004	160400	210815520	13450	13450	13450	13450	0
286	20241004	160300	210815520	13450	13450	13450	13450	0
287	20241004	160200	210815520	13450	13450	13450	13450	0
288	20241004	160100	210815520	13450	13450	13450	13450	0
289	20241004	160000	210815520	13450	13450	13450	13450	0
290	20241004	155900	210815520	13450	13450	13450	13450	0
291	20241004	155800	210815520	13450	13450	13450	13450	0
292	20241004	155700	210815520	13450	13450	13450	13450	0
293	20241004	155600	210815520	13450	13450	13450	13450	0
294	20241004	155500	210815520	13450	13450	13450	13450	0
295	20241004	155400	210815520	13450	13450	13450	13450	0
296	20241004	155300	210815520	13450	13450	13450	13450	0
297	20241004	155200	210815520	13450	13450	13450	13450	0
298	20241004	155100	210815520	13450	13450	13450	13450	0
299	20241004	155000	210815520	13450	13450	13450	13450	0
300	20241004	154900	210815520	13450	13450	13450	13450	0
301	20241004	154800	210815520	13450	13450	13450	13450	0
302	20241004	154700	210815520	13450	13450	13450	13450	1146
303	20241004	154600	210815520	13450	13450	13450	13450	0
304	20241004	154500	210815520	13450	13450	13450	13450	0
305	20241004	154400	210815520	13450	13450	13450	13450	0
306	20241004	154300	210815520	13450	13450	13450	13450	0
307	20241004	154200	210815520	13450	13450	13450	13450	0
308	20241004	154100	210815520	13450	13450	13450	13450	0
309	20241004	154000	210815520	13450	13450	13450	13450	0
310	20241004	153900	210815520	13450	13450	13450	13450	0
311	20241004	153800	210815520	13450	13450	13450	13450	0
312	20241004	153700	210815520	13450	13450	13450	13450	0
313	20241004	153600	210815520	13450	13450	13450	13450	0
314	20241004	153500	210815520	13450	13450	13450	13450	0
315	20241004	153400	210815520	13450	13450	13450	13450	0
316	20241004	153300	210815520	13450	13450	13450	13450	0
317	20241004	153200	210815520	13450	13450	13450	13450	0
318	20241004	153100	210815520	13450	13450	13450	13450	0
319	20241004	153000	210815520	13450	13450	13450	13450	1146
320	20241004	152900	195401820	13420	13420	13420	13420	0
321	20241004	152800	195401820	13420	13420	13420	13420	0
322	20241004	152700	195401820	13420	13420	13420	13420	0
323	20241004	152600	195401820	13420	13420	13420	13420	0
324	20241004	152500	195401820	13420	13420	13420	13420	0
325	20241004	152400	195401820	13420	13420	13420	13420	0
326	20241004	152300	195401820	13420	13420	13420	13420	0
327	20241004	152200	195401820	13420	13420	13420	13420	0
328	20241004	152100	195401820	13420	13420	13420	13420	0
329	20241004	152000	195401820	13420	13420	13420	13420	0
330	20241004	151900	195401820	13420	13420	13440	13420	75
331	20241004	151800	194394640	13410	13400	13410	13400	27
332	20241004	151700	194032640	13400	13400	13400	13400	6
333	20241004	151600	193952240	13400	13400	13400	13400	0
334	20241004	151500	193952240	13400	13400	13400	13400	0
335	20241004	151400	193952240	13400	13410	13410	13400	4
336	20241004	151300	193898630	13400	13400	13400	13400	0
337	20241004	151200	193898630	13400	13400	13400	13400	0
338	20241004	151100	193898630	13400	13400	13400	13400	0
339	20241004	151000	193898630	13400	13400	13400	13400	1
340	20241004	150900	193885230	13410	13410	13410	13410	0
341	20241004	150800	193885230	13410	13400	13410	13400	36
342	20241004	150700	193402730	13400	13400	13400	13400	124
343	20241004	150600	191741130	13420	13420	13420	13420	0
344	20241004	150500	191741130	13420	13420	13420	13420	0
345	20241004	150400	191741130	13420	13420	13420	13420	0
346	20241004	150300	191741130	13420	13420	13420	13420	0
347	20241004	150200	191741130	13420	13420	13420	13420	0
348	20241004	150100	191741130	13420	13420	13420	13420	0
349	20241004	150000	191741130	13420	13420	13420	13420	0
350	20241004	145900	191741130	13420	13420	13420	13420	0
351	20241004	145800	191741130	13420	13420	13420	13420	0
352	20241004	145700	191741130	13420	13420	13420	13420	13
353	20241004	145600	191566670	13420	13420	13420	13420	0
354	20241004	145500	191566670	13420	13400	13420	13400	150
355	20241004	145400	189555670	13400	13400	13400	13400	400
356	20241004	145300	184195670	13410	13410	13410	13410	0
357	20241004	145200	184195670	13410	13410	13410	13410	0
358	20241004	145100	184195670	13410	13410	13410	13410	0
359	20241004	145000	184195670	13410	13410	13410	13410	0
360	20241004	144900	184195670	13410	13410	13410	13410	0
361	20241004	144800	184195670	13410	13410	13410	13410	0
362	20241004	144700	184195670	13410	13410	13410	13410	0
363	20241004	144600	184195670	13410	13410	13410	13410	0
364	20241004	144500	184195670	13410	13410	13410	13410	40
365	20241004	144400	183659270	13420	13420	13420	13420	0
366	20241004	144300	183659270	13420	13420	13420	13420	0
367	20241004	144200	183659270	13420	13420	13420	13420	0
368	20241004	144100	183659270	13420	13420	13420	13420	0
369	20241004	144000	183659270	13420	13420	13420	13420	0
370	20241004	143900	183659270	13420	13420	13420	13420	10
371	20241004	143800	183525070	13420	13420	13420	13420	15
372	20241004	143700	183323770	13410	13410	13410	13410	0
373	20241004	143600	183323770	13410	13410	13410	13410	0
374	20241004	143500	183323770	13410	13410	13410	13410	0
375	20241004	143400	183323770	13410	13410	13410	13410	0
376	20241004	143300	183323770	13410	13410	13410	13410	9
377	20241004	143200	183203080	13410	13410	13410	13410	0
378	20241004	143100	183203080	13410	13400	13410	13400	167
379	20241004	143000	180964860	13400	13400	13400	13400	4
380	20241004	142900	180911260	13400	13400	13400	13400	5
381	20241004	142800	180844260	13400	13400	13400	13400	0
382	20241004	142700	180844260	13400	13400	13400	13400	4
383	20241004	142600	180790660	13400	13400	13400	13400	5
384	20241004	142500	180723660	13400	13400	13400	13400	0
385	20241004	142400	180723660	13400	13400	13400	13400	4
386	20241004	142300	180670060	13400	13400	13400	13400	1
387	20241004	142200	180656660	13400	13400	13400	13400	4
388	20241004	142100	180603060	13400	13400	13400	13400	4
389	20241004	142000	180549460	13400	13400	13400	13400	1
390	20241004	141900	180536060	13400	13400	13400	13400	4
391	20241004	141800	180482460	13400	13400	13400	13400	5
392	20241004	141700	180415460	13400	13400	13400	13400	0
393	20241004	141600	180415460	13400	13400	13400	13400	4
394	20241004	141500	180361860	13400	13400	13400	13400	1
395	20241004	141400	180348460	13400	13400	13400	13400	4
396	20241004	141300	180294860	13400	13400	13400	13400	4
397	20241004	141200	180241260	13400	13400	13400	13400	1
398	20241004	141100	180227860	13400	13400	13400	13400	4
399	20241004	141000	180174260	13400	13400	13400	13400	0
400	20241004	140900	180174260	13400	13400	13400	13400	0
401	20241004	140800	180174260	13400	13400	13400	13400	36
402	20241004	140700	179691860	13400	13400	13400	13400	0
403	20241004	140600	179691860	13400	13400	13400	13400	0
404	20241004	140500	179691860	13400	13400	13400	13400	0
405	20241004	140400	179691860	13400	13400	13400	13400	0
406	20241004	140300	179691860	13400	13400	13400	13400	0
407	20241004	140200	179691860	13400	13400	13400	13400	135
408	20241004	140100	177882860	13410	13410	13410	13410	0
409	20241004	140000	177882860	13410	13410	13410	13410	158
410	20241004	135900	175764080	13410	13410	13410	13410	100
411	20241004	135800	174423080	13420	13420	13420	13420	0
412	20241004	135700	174423080	13420	13430	13430	13420	73
413	20241004	135600	173442900	13430	13430	13430	13430	8
414	20241004	135500	173335460	13430	13430	13430	13430	28
415	20241004	135400	172959420	13420	13420	13420	13420	4
416	20241004	135300	172905740	13420	13420	13420	13420	0
417	20241004	135200	172905740	13420	13420	13420	13420	4
418	20241004	135100	172852060	13420	13420	13420	13420	0
419	20241004	135000	172852060	13420	13430	13430	13420	5
420	20241004	134900	172784950	13430	13430	13430	13430	3
421	20241004	134800	172744660	13430	13430	13430	13430	2
422	20241004	134700	172717800	13420	13420	13420	13420	4
423	20241004	134600	172664120	13420	13420	13420	13420	5
424	20241004	134500	172597020	13420	13420	13420	13420	4
425	20241004	134400	172543340	13420	13420	13420	13420	0
426	20241004	134300	172543340	13420	13420	13420	13420	0
427	20241004	134200	172543340	13420	13430	13430	13420	8
428	20241004	134100	172435940	13430	13430	13430	13430	4
429	20241004	134000	172382220	13430	13430	13430	13430	20
430	20241004	133900	172113620	13430	13430	13430	13430	0
431	20241004	133800	172113620	13430	13430	13430	13430	5
432	20241004	133700	172046470	13430	13430	13430	13430	0
433	20241004	133600	172046470	13430	13430	13430	13430	4
434	20241004	133500	171992750	13430	13430	13430	13430	0
435	20241004	133400	171992750	13430	13430	13430	13430	0
436	20241004	133300	171992750	13430	13430	13430	13430	0
437	20241004	133200	171992750	13430	13430	13430	13430	0
438	20241004	133100	171992750	13430	13430	13430	13430	0
439	20241004	133000	171992750	13430	13430	13430	13430	0
440	20241004	132900	171992750	13430	13430	13430	13430	0
441	20241004	132800	171992750	13430	13430	13430	13430	0
442	20241004	132700	171992750	13430	13430	13430	13430	0
443	20241004	132600	171992750	13430	13430	13430	13430	0
444	20241004	132500	171992750	13430	13430	13430	13430	0
445	20241004	132400	171992750	13430	13430	13430	13430	0
446	20241004	132300	171992750	13430	13430	13430	13430	165
447	20241004	132200	169776800	13410	13410	13410	13410	540
448	20241004	132100	162535400	13430	13430	13430	13430	0
449	20241004	132000	162535400	13430	13430	13430	13430	0
450	20241004	131900	162535400	13430	13430	13430	13430	0
451	20241004	131800	162535400	13430	13430	13430	13430	0
452	20241004	131700	162535400	13430	13430	13430	13430	0
453	20241004	131600	162535400	13430	13430	13430	13430	0
454	20241004	131500	162535400	13430	13430	13430	13430	45
455	20241004	131400	161931050	13430	13430	13430	13430	0
456	20241004	131300	161931050	13430	13430	13430	13430	0
457	20241004	131200	161931050	13430	13430	13430	13430	0
458	20241004	131100	161931050	13430	13440	13440	13430	41
459	20241004	131000	161380240	13440	13440	13440	13440	0
460	20241004	130900	161380240	13440	13440	13440	13440	0
461	20241004	130800	161380240	13440	13440	13440	13440	0
462	20241004	130700	161380240	13440	13440	13440	13440	0
463	20241004	130600	161380240	13440	13440	13440	13440	0
464	20241004	130500	161380240	13440	13440	13440	13440	0
465	20241004	130400	161380240	13440	13440	13440	13440	0
466	20241004	130300	161380240	13440	13440	13440	13440	0
467	20241004	130200	161380240	13440	13440	13440	13440	18
468	20241004	130100	161138320	13600	13450	13600	13450	500
469	20241004	130000	154406350	13450	13450	13450	13450	0
470	20241004	125900	154406350	13450	13430	13450	13430	75
471	20241004	125800	153398170	13410	13410	13410	13410	45
472	20241004	125700	152794720	13410	13410	13410	13410	0
473	20241004	125600	152794720	13410	13410	13410	13410	0
474	20241004	125500	152794720	13410	13410	13410	13410	0
475	20241004	125400	152794720	13410	13410	13410	13410	0
476	20241004	125300	152794720	13410	13410	13410	13410	0
477	20241004	125200	152794720	13410	13410	13410	13410	0
478	20241004	125100	152794720	13410	13410	13410	13410	0
479	20241004	125000	152794720	13410	13410	13410	13410	0
480	20241004	124900	152794720	13410	13410	13410	13410	0
481	20241004	124800	152794720	13410	13410	13410	13410	0
482	20241004	124700	152794720	13410	13410	13410	13410	0
483	20241004	124600	152794720	13410	13410	13410	13410	0
484	20241004	124500	152794720	13410	13410	13410	13410	0
485	20241004	124400	152794720	13410	13410	13410	13410	0
486	20241004	124300	152794720	13410	13410	13410	13410	0
487	20241004	124200	152794720	13410	13440	13440	13410	18
488	20241004	124100	152552830	13430	13430	13430	13430	0
489	20241004	124000	152552830	13430	13430	13430	13430	2
490	20241004	123900	152525970	13400	13400	13400	13400	0
491	20241004	123800	152525970	13400	13400	13400	13400	0
492	20241004	123700	152525970	13400	13400	13400	13400	0
493	20241004	123600	152525970	13400	13400	13400	13400	0
494	20241004	123500	152525970	13400	13400	13400	13400	0
495	20241004	123400	152525970	13400	13400	13400	13400	1
496	20241004	123300	152512570	13400	13400	13400	13400	0
497	20241004	123200	152512570	13400	13400	13400	13400	0
498	20241004	123100	152512570	13400	13400	13400	13400	0
499	20241004	123000	152512570	13400	13400	13400	13400	0
500	20241004	122900	152512570	13400	13400	13400	13400	122
501	20241004	122800	150877770	13450	13450	13450	13450	0
502	20241004	122700	150877770	13450	13450	13450	13450	0
503	20241004	122600	150877770	13450	13350	13460	13350	2067
504	20241004	122500	123082380	13440	13430	13440	13430	313
505	20241004	122400	118877410	13350	13430	13440	13350	69
506	20241004	122300	117950810	13400	13400	13410	13400	140
507	20241004	122200	116074650	13380	13380	13380	13380	39
508	20241004	122100	115552830	13370	13360	13370	13360	244
509	20241004	122000	112291480	13350	13350	13350	13350	80
510	20241004	121900	111223480	13340	13340	13340	13340	7
511	20241004	121800	111130100	13340	13350	13350	13340	1219
512	20241004	121700	94859560	13350	13350	13350	13350	261
513	20241004	121600	91375210	13350	13350	13350	13350	0
514	20241004	121500	91375210	13350	13350	13350	13350	45
515	20241004	121400	90774460	13350	13350	13350	13350	0
516	20241004	121300	90774460	13350	13350	13350	13350	0
517	20241004	121200	90774460	13350	13350	13350	13350	0
518	20241004	121100	90774460	13350	13350	13350	13350	0
519	20241004	121000	90774460	13350	13350	13350	13350	0
520	20241004	120900	90774460	13350	13350	13350	13350	0
521	20241004	120800	90774460	13350	13350	13350	13350	0
522	20241004	120700	90774460	13350	13350	13350	13350	0
523	20241004	120600	90774460	13350	13350	13350	13350	0
524	20241004	120500	90774460	13350	13350	13350	13350	1
525	20241004	120400	90761110	13340	13340	13340	13340	0
526	20241004	120300	90761110	13340	13340	13340	13340	0
527	20241004	120200	90761110	13340	13340	13340	13340	0
528	20241004	120100	90761110	13340	13340	13340	13340	0
529	20241004	120000	90761110	13340	13340	13340	13340	0
530	20241004	115900	90761110	13340	13340	13440	13340	412
531	20241004	115800	85242480	13330	13330	13330	13330	0
532	20241004	115700	85242480	13330	13330	13330	13330	0
533	20241004	115600	85242480	13330	13330	13330	13330	0
534	20241004	115500	85242480	13330	13330	13330	13330	0
535	20241004	115400	85242480	13330	13330	13330	13330	0
536	20241004	115300	85242480	13330	13330	13330	13330	0
537	20241004	115200	85242480	13330	13330	13330	13330	0
538	20241004	115100	85242480	13330	13330	13330	13330	0
539	20241004	115000	85242480	13330	13330	13330	13330	0
540	20241004	114900	85242480	13330	13330	13330	13330	0
541	20241004	114800	85242480	13330	13330	13330	13330	0
542	20241004	114700	85242480	13330	13360	13360	13330	34
543	20241004	114600	84788360	13360	13360	13360	13360	0
544	20241004	114500	84788360	13360	13360	13360	13360	0
545	20241004	114400	84788360	13360	13360	13360	13360	0
546	20241004	114300	84788360	13360	13360	13360	13360	0
547	20241004	114200	84788360	13360	13360	13360	13360	0
548	20241004	114100	84788360	13360	13350	13360	13350	4
549	20241004	114000	84734940	13360	13360	13360	13360	1
550	20241004	113900	84721580	13370	13370	13370	13370	0
551	20241004	113800	84721580	13370	13370	13370	13370	2
552	20241004	113700	84694840	13340	13340	13340	13340	0
553	20241004	113600	84694840	13340	13360	13360	13340	13
554	20241004	113500	84521220	13340	13340	13340	13340	0
555	20241004	113400	84521220	13340	13340	13340	13340	3
556	20241004	113300	84481200	13360	13360	13360	13360	0
557	20241004	113200	84481200	13360	13360	13360	13360	3
558	20241004	113100	84441120	13350	13350	13350	13350	2
559	20241004	113000	84414420	13330	13330	13330	13330	0
560	20241004	112900	84414420	13330	13330	13330	13330	0
561	20241004	112800	84414420	13330	13330	13330	13330	0
562	20241004	112700	84414420	13330	13330	13330	13330	0
563	20241004	112600	84414420	13330	13330	13330	13330	0
564	20241004	112500	84414420	13330	13350	13350	13330	40
565	20241004	112400	83880620	13340	13340	13340	13340	0
566	20241004	112300	83880620	13340	13340	13340	13340	4
567	20241004	112200	83827260	13330	13330	13330	13330	1
568	20241004	112100	83813930	13320	13320	13320	13320	0
569	20241004	112000	83813930	13320	13320	13320	13320	0
570	20241004	111900	83813930	13320	13320	13320	13320	0
571	20241004	111800	83813930	13320	13320	13320	13320	0
572	20241004	111700	83813930	13320	13320	13320	13320	0
573	20241004	111600	83813930	13320	13320	13320	13320	0
574	20241004	111500	83813930	13320	13320	13320	13320	33
575	20241004	111400	83374370	13310	13310	13310	13310	0
576	20241004	111300	83374370	13310	13320	13320	13310	18
577	20241004	111200	83134630	13310	13310	13310	13310	0
578	20241004	111100	83134630	13310	13340	13340	13310	140
579	20241004	111000	81270930	13330	13310	13330	13310	5
580	20241004	110900	81204300	13310	13310	13310	13310	0
581	20241004	110800	81204300	13310	13320	13320	13310	15
582	20241004	110700	81004590	13320	13320	13320	13320	112
583	20241004	110600	79512750	13320	13320	13320	13320	59
584	20241004	110500	78726870	13330	13330	13330	13330	33
585	20241004	110400	78286980	13350	13350	13350	13350	0
586	20241004	110300	78286980	13350	13350	13350	13350	0
587	20241004	110200	78286980	13350	13360	13360	13350	17
588	20241004	110100	78059890	13420	13420	13420	13420	0
589	20241004	110000	78059890	13420	13420	13420	13420	0
590	20241004	105900	78059890	13420	13420	13420	13420	0
591	20241004	105800	78059890	13420	13420	13420	13420	0
592	20241004	105700	78059890	13420	13420	13420	13420	0
593	20241004	105600	78059890	13420	13420	13420	13420	0
594	20241004	105500	78059890	13420	13420	13420	13420	0
595	20241004	105400	78059890	13420	13420	13420	13420	0
596	20241004	105300	78059890	13420	13420	13420	13420	0
597	20241004	105200	78059890	13420	13420	13420	13420	0
598	20241004	105100	78059890	13420	13420	13420	13420	0
599	20241004	105000	78059890	13420	13360	13420	13360	13
600	20241004	104900	77885540	13350	13350	13350	13350	0
601	20241004	104800	77885540	13350	13350	13350	13350	0
602	20241004	104700	77885540	13350	13330	13350	13330	19
603	20241004	104600	77631930	13320	13330	13330	13320	213
604	20241004	104500	74792930	13330	13330	13330	13330	0
605	20241004	104400	74792930	13330	13330	13330	13330	1
606	20241004	104300	74779600	13340	13340	13340	13340	40
607	20241004	104200	74246000	13340	13340	13340	13340	19
608	20241004	104100	73992540	13340	13350	13350	13340	203
609	20241004	104000	71282860	13350	13350	13350	13350	1
610	20241004	103900	71269510	13360	13360	13360	13360	37
611	20241004	103800	70775190	13350	13350	13350	13350	1
612	20241004	103700	70761840	13360	13360	13360	13360	37
613	20241004	103600	70267520	13350	13350	13350	13350	10
614	20241004	103500	70134020	13360	13360	13360	13360	74
615	20241004	103400	69145380	13350	13350	13350	13350	0
616	20241004	103300	69145380	13350	13350	13350	13350	0
617	20241004	103200	69145380	13350	13350	13350	13350	8
618	20241004	103100	69038580	13350	13350	13350	13350	0
619	20241004	103000	69038580	13350	13380	13380	13350	40
620	20241004	102900	68503680	13350	13350	13350	13350	1
621	20241004	102800	68490330	13350	13350	13350	13350	0
622	20241004	102700	68490330	13350	13350	13350	13350	0
623	20241004	102600	68490330	13350	13360	13360	13350	38
624	20241004	102500	67982970	13350	13360	13360	13350	28
625	20241004	102400	67608930	13360	13360	13360	13360	0
626	20241004	102300	67608930	13360	13360	13360	13360	0
627	20241004	102200	67608930	13360	13360	13360	13360	0
628	20241004	102100	67608930	13360	13420	13420	13360	467
629	20241004	102000	61357960	13410	13410	13410	13410	0
630	20241004	101900	61357960	13410	13390	13410	13390	22
631	20241004	101800	61062970	13390	13390	13390	13390	0
632	20241004	101700	61062970	13390	13390	13390	13390	0
633	20241004	101600	61062970	13390	13400	13400	13390	17
634	20241004	101500	60835230	13400	13400	13400	13400	0
635	20241004	101400	60835230	13400	13390	13400	13390	5
636	20241004	101300	60768240	13400	13390	13400	13390	85
637	20241004	101200	59629720	13390	13390	13390	13390	0
638	20241004	101100	59629720	13390	13390	13390	13390	1
639	20241004	101000	59616330	13400	13400	13400	13400	0
640	20241004	100900	59616330	13400	13400	13400	13400	0
641	20241004	100800	59616330	13400	13400	13400	13400	12
642	20241004	100700	59455530	13390	13390	13390	13390	0
643	20241004	100600	59455530	13390	13390	13390	13390	0
644	20241004	100500	59455530	13390	13390	13390	13390	0
645	20241004	100400	59455530	13390	13390	13390	13390	0
646	20241004	100300	59455530	13390	13360	13390	13360	5
647	20241004	100200	59388630	13390	13390	13390	13390	0
648	20241004	100100	59388630	13390	13390	13390	13390	0
649	20241004	100000	59388630	13390	13390	13390	13390	5
650	20241004	095900	59321680	13360	13360	13360	13360	1
651	20241004	095800	59308320	13360	13360	13360	13360	0
652	20241004	095700	59308320	13360	13360	13360	13360	0
653	20241004	095600	59308320	13360	13360	13360	13360	0
654	20241004	095500	59308320	13360	13360	13360	13360	0
655	20241004	095400	59308320	13360	13360	13360	13360	0
656	20241004	095300	59308320	13360	13360	13360	13360	0
657	20241004	095200	59308320	13360	13370	13370	13360	111
658	20241004	095100	57825250	13360	13370	13400	13360	234
659	20241004	095000	54690900	13360	13360	13360	13360	0
660	20241004	094900	54690900	13360	13360	13360	13360	0
661	20241004	094800	54690900	13360	13360	13360	13360	0
662	20241004	094700	54690900	13360	13360	13360	13360	0
663	20241004	094600	54690900	13360	13360	13360	13360	0
664	20241004	094500	54690900	13360	13360	13360	13360	1
665	20241004	094400	54677540	13370	13370	13370	13370	0
666	20241004	094300	54677540	13370	13370	13370	13370	1
667	20241004	094200	54664170	13400	13380	13400	13380	7
668	20241004	094100	54570440	13360	13360	13360	13360	1
669	20241004	094000	54557080	13360	13360	13360	13360	0
670	20241004	093900	54557080	13360	13360	13360	13360	1
671	20241004	093800	54543720	13380	13380	13380	13380	0
672	20241004	093700	54543720	13380	13380	13380	13380	14
673	20241004	093600	54356400	13380	13380	13380	13380	1
674	20241004	093500	54343020	13380	13380	13380	13380	0
675	20241004	093400	54343020	13380	13360	13380	13360	52
676	20241004	093300	53648280	13360	13360	13360	13360	0
677	20241004	093200	53648280	13360	13360	13360	13360	0
678	20241004	093100	53648280	13360	13360	13360	13360	0
679	20241004	093000	53648280	13360	13360	13360	13360	0
680	20241004	092900	53648280	13360	13360	13360	13360	0
681	20241004	092800	53648280	13360	13360	13360	13360	0
682	20241004	092700	53648280	13360	13360	13360	13360	0
683	20241004	092600	53648280	13360	13360	13360	13360	216
684	20241004	092500	50762520	13310	13310	13310	13310	51
685	20241004	092400	50083710	13310	13310	13310	13310	0
686	20241004	092300	50083710	13310	13320	13320	13310	90
687	20241004	092200	48885710	13310	13310	13310	13310	0
688	20241004	092100	48885710	13310	13310	13310	13310	0
689	20241004	092000	48885710	13310	13310	13310	13310	0
690	20241004	091900	48885710	13310	13310	13310	13310	0
691	20241004	091800	48885710	13310	13310	13310	13310	0
692	20241004	091700	48885710	13310	13320	13320	13310	325
693	20241004	091600	44559670	13320	13410	13410	13320	1416
694	20241004	091500	25589720	13400	13400	13400	13400	0
695	20241004	091400	25589720	13400	13400	13400	13400	0
696	20241004	091300	25589720	13400	13400	13400	13400	0
697	20241004	091200	25589720	13400	13400	13400	13400	0
698	20241004	091100	25589720	13400	13400	13400	13400	0
699	20241004	091000	25589720	13400	13400	13400	13400	51
700	20241004	090900	24906320	13320	13320	13320	13320	0
701	20241004	090800	24906320	13320	13320	13320	13320	0
702	20241004	090700	24906320	13320	13320	13320	13320	0
703	20241004	090600	24906320	13320	13320	13320	13320	0
704	20241004	090500	24906320	13320	13320	13320	13320	11
705	20241004	090400	24759800	13310	13400	13410	13310	242
706	20241004	090300	21518820	13290	13390	13410	13290	115
707	20241004	090200	19978420	13420	13420	13420	13420	0
708	20241004	090100	19978420	13420	13320	13420	13220	326
709	20241004	090000	15651000	13320	13320	13320	13320	1175