KissMeData/300080/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	211000	200435680	17400	17400	17400	17400	281
3	20241010	210900	200435680	17400	17400	17400	17400	0
4	20241010	210800	200435680	17400	17400	17400	17400	0
5	20241010	210700	200435680	17400	17400	17400	17400	0
6	20241010	210600	200435680	17400	17400	17400	17400	0
7	20241010	210500	200435680	17400	17400	17400	17400	0
8	20241010	210400	200435680	17400	17400	17400	17400	0
9	20241010	210300	200435680	17400	17400	17400	17400	0
10	20241010	210200	200435680	17400	17400	17400	17400	0
11	20241010	210100	200435680	17400	17400	17400	17400	0
12	20241010	210000	200435680	17400	17400	17400	17400	0
13	20241010	205900	200435680	17400	17400	17400	17400	0
14	20241010	205800	200435680	17400	17400	17400	17400	0
15	20241010	205700	200435680	17400	17400	17400	17400	0
16	20241010	205600	200435680	17400	17400	17400	17400	0
17	20241010	205500	200435680	17400	17400	17400	17400	0
18	20241010	205400	200435680	17400	17400	17400	17400	0
19	20241010	205300	200435680	17400	17400	17400	17400	0
20	20241010	205200	200435680	17400	17400	17400	17400	0
21	20241010	205100	200435680	17400	17400	17400	17400	0
22	20241010	205000	200435680	17400	17400	17400	17400	0
23	20241010	204900	200435680	17400	17400	17400	17400	0
24	20241010	204800	200435680	17400	17400	17400	17400	0
25	20241010	204700	200435680	17400	17400	17400	17400	0
26	20241010	204600	200435680	17400	17400	17400	17400	0
27	20241010	204500	200435680	17400	17400	17400	17400	0
28	20241010	204400	200435680	17400	17400	17400	17400	0
29	20241010	204300	200435680	17400	17400	17400	17400	0
30	20241010	204200	200435680	17400	17400	17400	17400	0
31	20241010	204100	200435680	17400	17400	17400	17400	0
32	20241010	204000	200435680	17400	17400	17400	17400	281
33	20241010	203900	200435680	17400	17400	17400	17400	0
34	20241010	203800	200435680	17400	17400	17400	17400	0
35	20241010	203700	200435680	17400	17400	17400	17400	0
36	20241010	203600	200435680	17400	17400	17400	17400	0
37	20241010	203500	200435680	17400	17400	17400	17400	0
38	20241010	203400	200435680	17400	17400	17400	17400	0
39	20241010	203300	200435680	17400	17400	17400	17400	0
40	20241010	203200	200435680	17400	17400	17400	17400	0
41	20241010	203100	200435680	17400	17400	17400	17400	0
42	20241010	203000	200435680	17400	17400	17400	17400	0
43	20241010	202900	200435680	17400	17400	17400	17400	0
44	20241010	202800	200435680	17400	17400	17400	17400	0
45	20241010	202700	200435680	17400	17400	17400	17400	0
46	20241010	202600	200435680	17400	17400	17400	17400	0
47	20241010	202500	200435680	17400	17400	17400	17400	0
48	20241010	202400	200435680	17400	17400	17400	17400	0
49	20241010	202300	200435680	17400	17400	17400	17400	0
50	20241010	202200	200435680	17400	17400	17400	17400	0
51	20241010	202100	200435680	17400	17400	17400	17400	0
52	20241010	202000	200435680	17400	17400	17400	17400	0
53	20241010	201900	200435680	17400	17400	17400	17400	0
54	20241010	201800	200435680	17400	17400	17400	17400	0
55	20241010	201700	200435680	17400	17400	17400	17400	0
56	20241010	201600	200435680	17400	17400	17400	17400	0
57	20241010	201500	200435680	17400	17400	17400	17400	0
58	20241010	201400	200435680	17400	17400	17400	17400	0
59	20241010	201300	200435680	17400	17400	17400	17400	0
60	20241010	201200	200435680	17400	17400	17400	17400	0
61	20241010	201100	200435680	17400	17400	17400	17400	0
62	20241010	201000	200435680	17400	17400	17400	17400	281
63	20241010	200900	200435680	17400	17400	17400	17400	0
64	20241010	200800	200435680	17400	17400	17400	17400	0
65	20241010	200700	200435680	17400	17400	17400	17400	0
66	20241010	200600	200435680	17400	17400	17400	17400	0
67	20241010	200500	200435680	17400	17400	17400	17400	0
68	20241010	200400	200435680	17400	17400	17400	17400	0
69	20241010	200300	200435680	17400	17400	17400	17400	0
70	20241010	200200	200435680	17400	17400	17400	17400	0
71	20241010	200100	200435680	17400	17400	17400	17400	0
72	20241010	200000	200435680	17400	17400	17400	17400	0
73	20241010	195900	200435680	17400	17400	17400	17400	0
74	20241010	195800	200435680	17400	17400	17400	17400	0
75	20241010	195700	200435680	17400	17400	17400	17400	0
76	20241010	195600	200435680	17400	17400	17400	17400	0
77	20241010	195500	200435680	17400	17400	17400	17400	0
78	20241010	195400	200435680	17400	17400	17400	17400	0
79	20241010	195300	200435680	17400	17400	17400	17400	0
80	20241010	195200	200435680	17400	17400	17400	17400	0
81	20241010	195100	200435680	17400	17400	17400	17400	0
82	20241010	195000	200435680	17400	17400	17400	17400	0
83	20241010	194900	200435680	17400	17400	17400	17400	0
84	20241010	194800	200435680	17400	17400	17400	17400	0
85	20241010	194700	200435680	17400	17400	17400	17400	0
86	20241010	194600	200435680	17400	17400	17400	17400	0
87	20241010	194500	200435680	17400	17400	17400	17400	0
88	20241010	194400	200435680	17400	17400	17400	17400	0
89	20241010	194300	200435680	17400	17400	17400	17400	0
90	20241010	194200	200435680	17400	17400	17400	17400	0
91	20241010	194100	200435680	17400	17400	17400	17400	0
92	20241010	194000	200435680	17400	17400	17400	17400	281
93	20241010	193900	200435680	17400	17400	17400	17400	0
94	20241010	193800	200435680	17400	17400	17400	17400	0
95	20241010	193700	200435680	17400	17400	17400	17400	0
96	20241010	193600	200435680	17400	17400	17400	17400	0
97	20241010	193500	200435680	17400	17400	17400	17400	0
98	20241010	193400	200435680	17400	17400	17400	17400	0
99	20241010	193300	200435680	17400	17400	17400	17400	0
100	20241010	193200	200435680	17400	17400	17400	17400	0
101	20241010	193100	200435680	17400	17400	17400	17400	0
102	20241010	193000	200435680	17400	17400	17400	17400	0
103	20241010	192900	200435680	17400	17400	17400	17400	0
104	20241010	192800	200435680	17400	17400	17400	17400	0
105	20241010	192700	200435680	17400	17400	17400	17400	0
106	20241010	192600	200435680	17400	17400	17400	17400	0
107	20241010	192500	200435680	17400	17400	17400	17400	0
108	20241010	192400	200435680	17400	17400	17400	17400	0
109	20241010	192300	200435680	17400	17400	17400	17400	0
110	20241010	192200	200435680	17400	17400	17400	17400	0
111	20241010	192100	200435680	17400	17400	17400	17400	0
112	20241010	192000	200435680	17400	17400	17400	17400	0
113	20241010	191900	200435680	17400	17400	17400	17400	0
114	20241010	191800	200435680	17400	17400	17400	17400	0
115	20241010	191700	200435680	17400	17400	17400	17400	0
116	20241010	191600	200435680	17400	17400	17400	17400	0
117	20241010	191500	200435680	17400	17400	17400	17400	0
118	20241010	191400	200435680	17400	17400	17400	17400	0
119	20241010	191300	200435680	17400	17400	17400	17400	0
120	20241010	191200	200435680	17400	17400	17400	17400	0
121	20241010	191100	200435680	17400	17400	17400	17400	0
122	20241010	191000	200435680	17400	17400	17400	17400	281
123	20241010	190900	200435680	17400	17400	17400	17400	0
124	20241010	190800	200435680	17400	17400	17400	17400	0
125	20241010	190700	200435680	17400	17400	17400	17400	0
126	20241010	190600	200435680	17400	17400	17400	17400	0
127	20241010	190500	200435680	17400	17400	17400	17400	0
128	20241010	190400	200435680	17400	17400	17400	17400	0
129	20241010	190300	200435680	17400	17400	17400	17400	0
130	20241010	190200	200435680	17400	17400	17400	17400	0
131	20241010	190100	200435680	17400	17400	17400	17400	0
132	20241010	190000	200435680	17400	17400	17400	17400	0
133	20241010	185900	200435680	17400	17400	17400	17400	0
134	20241010	185800	200435680	17400	17400	17400	17400	0
135	20241010	185700	200435680	17400	17400	17400	17400	0
136	20241010	185600	200435680	17400	17400	17400	17400	0
137	20241010	185500	200435680	17400	17400	17400	17400	0
138	20241010	185400	200435680	17400	17400	17400	17400	0
139	20241010	185300	200435680	17400	17400	17400	17400	0
140	20241010	185200	200435680	17400	17400	17400	17400	0
141	20241010	185100	200435680	17400	17400	17400	17400	0
142	20241010	185000	200435680	17400	17400	17400	17400	0
143	20241010	184900	200435680	17400	17400	17400	17400	0
144	20241010	184800	200435680	17400	17400	17400	17400	0
145	20241010	184700	200435680	17400	17400	17400	17400	0
146	20241010	184600	200435680	17400	17400	17400	17400	0
147	20241010	184500	200435680	17400	17400	17400	17400	0
148	20241010	184400	200435680	17400	17400	17400	17400	0
149	20241010	184300	200435680	17400	17400	17400	17400	0
150	20241010	184200	200435680	17400	17400	17400	17400	0
151	20241010	184100	200435680	17400	17400	17400	17400	0
152	20241010	184000	200435680	17400	17400	17400	17400	281
153	20241010	183900	200435680	17400	17400	17400	17400	0
154	20241010	183800	200435680	17400	17400	17400	17400	0
155	20241010	183700	200435680	17400	17400	17400	17400	0
156	20241010	183600	200435680	17400	17400	17400	17400	0
157	20241010	183500	200435680	17400	17400	17400	17400	0
158	20241010	183400	200435680	17400	17400	17400	17400	0
159	20241010	183300	200435680	17400	17400	17400	17400	0
160	20241010	183200	200435680	17400	17400	17400	17400	0
161	20241010	183100	200435680	17400	17400	17400	17400	0
162	20241010	183000	200435680	17400	17400	17400	17400	0
163	20241010	182900	200435680	17400	17400	17400	17400	0
164	20241010	182800	200435680	17400	17400	17400	17400	0
165	20241010	182700	200435680	17400	17400	17400	17400	0
166	20241010	182600	200435680	17400	17400	17400	17400	0
167	20241010	182500	200435680	17400	17400	17400	17400	0
168	20241010	182400	200435680	17400	17400	17400	17400	0
169	20241010	182300	200435680	17400	17400	17400	17400	0
170	20241010	182200	200435680	17400	17400	17400	17400	0
171	20241010	182100	200435680	17400	17400	17400	17400	0
172	20241010	182000	200435680	17400	17400	17400	17400	0
173	20241010	181900	200435680	17400	17400	17400	17400	0
174	20241010	181800	200435680	17400	17400	17400	17400	0
175	20241010	181700	200435680	17400	17400	17400	17400	0
176	20241010	181600	200435680	17400	17400	17400	17400	0
177	20241010	181500	200435680	17400	17400	17400	17400	0
178	20241010	181400	200435680	17400	17400	17400	17400	0
179	20241010	181300	200435680	17400	17400	17400	17400	0
180	20241010	181200	200435680	17400	17400	17400	17400	0
181	20241010	181100	200435680	17400	17400	17400	17400	0
182	20241010	181000	200435680	17400	17400	17400	17400	281
183	20241010	180900	200435680	17400	17400	17400	17400	0
184	20241010	180800	200435680	17400	17400	17400	17400	0
185	20241010	180700	200435680	17400	17400	17400	17400	0
186	20241010	180600	200435680	17400	17400	17400	17400	0
187	20241010	180500	200435680	17400	17400	17400	17400	0
188	20241010	180400	200435680	17400	17400	17400	17400	0
189	20241010	180300	200435680	17400	17400	17400	17400	0
190	20241010	180200	200435680	17400	17400	17400	17400	0
191	20241010	180100	200435680	17400	17400	17400	17400	0
192	20241010	180000	200435680	17400	17400	17400	17400	0
193	20241010	175900	200435680	17400	17400	17400	17400	0
194	20241010	175800	200435680	17400	17400	17400	17400	0
195	20241010	175700	200435680	17400	17400	17400	17400	0
196	20241010	175600	200435680	17400	17400	17400	17400	0
197	20241010	175500	200435680	17400	17400	17400	17400	0
198	20241010	175400	200435680	17400	17400	17400	17400	0
199	20241010	175300	200435680	17400	17400	17400	17400	0
200	20241010	175200	200435680	17400	17400	17400	17400	0
201	20241010	175100	200435680	17400	17400	17400	17400	0
202	20241010	175000	200435680	17400	17400	17400	17400	0
203	20241010	174900	200435680	17400	17400	17400	17400	0
204	20241010	174800	200435680	17400	17400	17400	17400	0
205	20241010	174700	200435680	17400	17400	17400	17400	0
206	20241010	174600	200435680	17400	17400	17400	17400	0
207	20241010	174500	200435680	17400	17400	17400	17400	0
208	20241010	174400	200435680	17400	17400	17400	17400	0
209	20241010	174300	200435680	17400	17400	17400	17400	0
210	20241010	174200	200435680	17400	17400	17400	17400	0
211	20241010	174100	200435680	17400	17400	17400	17400	0
212	20241010	174000	200435680	17400	17400	17400	17400	281
213	20241010	173900	200435680	17400	17400	17400	17400	0
214	20241010	173800	200435680	17400	17400	17400	17400	0
215	20241010	173700	200435680	17400	17400	17400	17400	0
216	20241010	173600	200435680	17400	17400	17400	17400	0
217	20241010	173500	200435680	17400	17400	17400	17400	0
218	20241010	173400	200435680	17400	17400	17400	17400	0
219	20241010	173300	200435680	17400	17400	17400	17400	0
220	20241010	173200	200435680	17400	17400	17400	17400	0
221	20241010	173100	200435680	17400	17400	17400	17400	0
222	20241010	173000	200435680	17400	17400	17400	17400	0
223	20241010	172900	200435680	17400	17400	17400	17400	0
224	20241010	172800	200435680	17400	17400	17400	17400	0
225	20241010	172700	200435680	17400	17400	17400	17400	0
226	20241010	172600	200435680	17400	17400	17400	17400	0
227	20241010	172500	200435680	17400	17400	17400	17400	0
228	20241010	172400	200435680	17400	17400	17400	17400	0
229	20241010	172300	200435680	17400	17400	17400	17400	0
230	20241010	172200	200435680	17400	17400	17400	17400	0
231	20241010	172100	200435680	17400	17400	17400	17400	0
232	20241010	172000	200435680	17400	17400	17400	17400	0
233	20241010	171900	200435680	17400	17400	17400	17400	0
234	20241010	171800	200435680	17400	17400	17400	17400	0
235	20241010	171700	200435680	17400	17400	17400	17400	0
236	20241010	171600	200435680	17400	17400	17400	17400	0
237	20241010	171500	200435680	17400	17400	17400	17400	0
238	20241010	171400	200435680	17400	17400	17400	17400	0
239	20241010	171300	200435680	17400	17400	17400	17400	0
240	20241010	171200	200435680	17400	17400	17400	17400	0
241	20241010	171100	200435680	17400	17400	17400	17400	0
242	20241010	171000	200435680	17400	17400	17400	17400	281
243	20241010	170900	200435680	17400	17400	17400	17400	0
244	20241010	170800	200435680	17400	17400	17400	17400	0
245	20241010	170700	200435680	17400	17400	17400	17400	0
246	20241010	170600	200435680	17400	17400	17400	17400	0
247	20241010	170500	200435680	17400	17400	17400	17400	0
248	20241010	170400	200435680	17400	17400	17400	17400	0
249	20241010	170300	200435680	17400	17400	17400	17400	0
250	20241010	170200	200435680	17400	17400	17400	17400	0
251	20241010	170100	200435680	17400	17400	17400	17400	0
252	20241010	170000	200435680	17400	17400	17400	17400	0
253	20241010	165900	200435680	17400	17400	17400	17400	0
254	20241010	165800	200435680	17400	17400	17400	17400	0
255	20241010	165700	200435680	17400	17400	17400	17400	0
256	20241010	165600	200435680	17400	17400	17400	17400	0
257	20241010	165500	200435680	17400	17400	17400	17400	0
258	20241010	165400	200435680	17400	17400	17400	17400	0
259	20241010	165300	200435680	17400	17400	17400	17400	0
260	20241010	165200	200435680	17400	17400	17400	17400	0
261	20241010	165100	200435680	17400	17400	17400	17400	0
262	20241010	165000	200435680	17400	17400	17400	17400	0
263	20241010	164900	200435680	17400	17400	17400	17400	0
264	20241010	164800	200435680	17400	17400	17400	17400	0
265	20241010	164700	200435680	17400	17400	17400	17400	0
266	20241010	164600	200435680	17400	17400	17400	17400	0
267	20241010	164500	200435680	17400	17400	17400	17400	0
268	20241010	164400	200435680	17400	17400	17400	17400	0
269	20241010	164300	200435680	17400	17400	17400	17400	0
270	20241010	164200	200435680	17400	17400	17400	17400	0
271	20241010	164100	200435680	17400	17400	17400	17400	0
272	20241010	164000	200435680	17400	17400	17400	17400	281
273	20241010	163900	200435680	17400	17400	17400	17400	0
274	20241010	163800	200435680	17400	17400	17400	17400	0
275	20241010	163700	200435680	17400	17400	17400	17400	0
276	20241010	163600	200435680	17400	17400	17400	17400	0
277	20241010	163500	200435680	17400	17400	17400	17400	0
278	20241010	163400	200435680	17400	17400	17400	17400	0
279	20241010	163300	200435680	17400	17400	17400	17400	0
280	20241010	163200	200435680	17400	17400	17400	17400	0
281	20241010	163100	200435680	17400	17400	17400	17400	0
282	20241010	163000	200435680	17400	17400	17400	17400	0
283	20241010	162900	200435680	17400	17400	17400	17400	0
284	20241010	162800	200435680	17400	17400	17400	17400	0
285	20241010	162700	200435680	17400	17400	17400	17400	0
286	20241010	162600	200435680	17400	17400	17400	17400	0
287	20241010	162500	200435680	17400	17400	17400	17400	0
288	20241010	162400	200435680	17400	17400	17400	17400	0
289	20241010	162300	200435680	17400	17400	17400	17400	0
290	20241010	162200	200435680	17400	17400	17400	17400	0
291	20241010	162100	200435680	17400	17400	17400	17400	0
292	20241010	162000	200435680	17400	17400	17400	17400	0
293	20241010	161900	200435680	17400	17400	17400	17400	0
294	20241010	161800	200435680	17400	17400	17400	17400	0
295	20241010	161700	200435680	17400	17400	17400	17400	0
296	20241010	161600	200435680	17400	17400	17400	17400	0
297	20241010	161500	200435680	17400	17400	17400	17400	0
298	20241010	161400	200435680	17400	17400	17400	17400	0
299	20241010	161300	200435680	17400	17400	17400	17400	0
300	20241010	161200	200435680	17400	17400	17400	17400	0
301	20241010	161100	200435680	17400	17400	17400	17400	0
302	20241010	161000	200435680	17400	17400	17400	17400	281
303	20241010	160900	200435680	17400	17400	17400	17400	0
304	20241010	160800	200435680	17400	17400	17400	17400	0
305	20241010	160700	200435680	17400	17400	17400	17400	0
306	20241010	160600	200435680	17400	17400	17400	17400	0
307	20241010	160500	200435680	17400	17400	17400	17400	0
308	20241010	160400	200435680	17400	17400	17400	17400	0
309	20241010	160300	200435680	17400	17400	17400	17400	0
310	20241010	160200	200435680	17400	17400	17400	17400	0
311	20241010	160100	200435680	17400	17400	17400	17400	0
312	20241010	160000	200435680	17400	17400	17400	17400	0
313	20241010	155900	200435680	17400	17400	17400	17400	0
314	20241010	155800	200435680	17400	17400	17400	17400	0
315	20241010	155700	200435680	17400	17400	17400	17400	0
316	20241010	155600	200435680	17400	17400	17400	17400	0
317	20241010	155500	200435680	17400	17400	17400	17400	0
318	20241010	155400	200435680	17400	17400	17400	17400	0
319	20241010	155300	200435680	17400	17400	17400	17400	0
320	20241010	155200	200435680	17400	17400	17400	17400	0
321	20241010	155100	200435680	17400	17400	17400	17400	0
322	20241010	155000	200435680	17400	17400	17400	17400	0
323	20241010	154900	200435680	17400	17400	17400	17400	0
324	20241010	154800	200435680	17400	17400	17400	17400	0
325	20241010	154700	200435680	17400	17400	17400	17400	0
326	20241010	154600	200435680	17400	17400	17400	17400	0
327	20241010	154500	200435680	17400	17400	17400	17400	0
328	20241010	154400	200435680	17400	17400	17400	17400	0
329	20241010	154300	200435680	17400	17400	17400	17400	0
330	20241010	154200	200435680	17400	17400	17400	17400	0
331	20241010	154100	200435680	17400	17400	17400	17400	0
332	20241010	154000	200435680	17400	17400	17400	17400	281
333	20241010	153900	200435680	17400	17400	17400	17400	0
334	20241010	153800	200435680	17400	17400	17400	17400	0
335	20241010	153700	200435680	17400	17400	17400	17400	0
336	20241010	153600	200435680	17400	17400	17400	17400	0
337	20241010	153500	200435680	17400	17400	17400	17400	0
338	20241010	153400	200435680	17400	17400	17400	17400	0
339	20241010	153300	200435680	17400	17400	17400	17400	0
340	20241010	153200	200435680	17400	17400	17400	17400	0
341	20241010	153100	200435680	17400	17400	17400	17400	0
342	20241010	153000	200435680	17400	17400	17400	17400	281
343	20241010	152900	195546280	17340	17340	17340	17340	0
344	20241010	152800	195546280	17340	17340	17340	17340	0
345	20241010	152700	195546280	17340	17340	17340	17340	0
346	20241010	152600	195546280	17340	17340	17340	17340	0
347	20241010	152500	195546280	17340	17340	17340	17340	0
348	20241010	152400	195546280	17340	17340	17340	17340	0
349	20241010	152300	195546280	17340	17340	17340	17340	0
350	20241010	152200	195546280	17340	17340	17340	17340	0
351	20241010	152100	195546280	17340	17340	17340	17340	0
352	20241010	152000	195546280	17340	17340	17340	17340	0
353	20241010	151900	195546280	17340	17340	17340	17340	30
354	20241010	151800	195026080	17420	17380	17420	17320	87
355	20241010	151700	193513980	17400	17410	17410	17400	23
356	20241010	151600	193113640	17400	17340	17400	17340	49
357	20241010	151500	192262840	17410	17410	17410	17410	0
358	20241010	151400	192262840	17410	17410	17410	17410	28
359	20241010	151300	191775360	17410	17410	17410	17410	32
360	20241010	151200	191218240	17410	17410	17410	17410	38
361	20241010	151100	190556660	17410	17400	17410	17400	63
362	20241010	151000	189460260	17400	17400	17400	17400	20
363	20241010	150900	189112260	17400	17400	17400	17400	30
364	20241010	150800	188590260	17340	17340	17340	17340	0
365	20241010	150700	188590260	17340	17340	17340	17340	0
366	20241010	150600	188590260	17340	17340	17340	17340	30
367	20241010	150500	188070060	17320	17320	17320	17320	0
368	20241010	150400	188070060	17320	17320	17320	17320	0
369	20241010	150300	188070060	17320	17320	17320	17320	0
370	20241010	150200	188070060	17320	17320	17320	17320	0
371	20241010	150100	188070060	17320	17320	17320	17320	0
372	20241010	150000	188070060	17320	17320	17320	17320	0
373	20241010	145900	188070060	17320	17320	17320	17320	0
374	20241010	145800	188070060	17320	17320	17320	17320	93
375	20241010	145700	186459300	17330	17410	17410	17330	30
376	20241010	145600	185938600	17330	17330	17330	17330	60
377	20241010	145500	184898800	17330	17330	17330	17330	0
378	20241010	145400	184898800	17330	17330	17330	17330	2
379	20241010	145300	184864140	17320	17320	17320	17320	0
380	20241010	145200	184864140	17320	17320	17320	17320	0
381	20241010	145100	184864140	17320	17310	17320	17310	140
382	20241010	145000	182439740	17310	17310	17310	17310	4
383	20241010	144900	182370500	17440	17440	17440	17440	0
384	20241010	144800	182370500	17440	17440	17440	17440	0
385	20241010	144700	182370500	17440	17440	17440	17440	0
386	20241010	144600	182370500	17440	17440	17440	17440	0
387	20241010	144500	182370500	17440	17440	17440	17440	40
388	20241010	144400	181672900	17440	17440	17440	17440	27
389	20241010	144300	181202020	17440	17440	17440	17440	63
390	20241010	144200	180103300	17440	17430	17440	17430	31
391	20241010	144100	179562840	17430	17430	17430	17430	0
392	20241010	144000	179562840	17430	17430	17430	17430	0
393	20241010	143900	179562840	17430	17420	17430	17420	26
394	20241010	143800	179109820	17390	17390	17390	17390	27
395	20241010	143700	178640290	17390	17390	17390	17390	40
396	20241010	143600	177944690	17390	17380	17390	17380	53
397	20241010	143500	177023050	17370	17370	17370	17370	152
398	20241010	143400	174382810	17370	17370	17370	17370	20
399	20241010	143300	174035410	17240	17240	17240	17240	0
400	20241010	143200	174035410	17240	17240	17240	17240	0
401	20241010	143100	174035410	17240	17240	17240	17240	4
402	20241010	143000	173966450	17230	17230	17230	17230	0
403	20241010	142900	173966450	17230	17230	17230	17230	0
404	20241010	142800	173966450	17230	17230	17230	17230	0
405	20241010	142700	173966450	17230	17230	17230	17230	2
406	20241010	142600	173931990	17290	17290	17290	17290	0
407	20241010	142500	173931990	17290	17290	17290	17290	0
408	20241010	142400	173931990	17290	17290	17290	17290	0
409	20241010	142300	173931990	17290	17290	17290	17290	10
410	20241010	142200	173759090	17290	17290	17290	17290	90
411	20241010	142100	172202990	17300	17300	17300	17300	0
412	20241010	142000	172202990	17300	17300	17300	17300	0
413	20241010	141900	172202990	17300	17300	17300	17300	0
414	20241010	141800	172202990	17300	17300	17300	17300	0
415	20241010	141700	172202990	17300	17300	17300	17300	5
416	20241010	141600	172116490	17390	17370	17390	17370	5
417	20241010	141500	172029560	17390	17390	17390	17390	0
418	20241010	141400	172029560	17390	17390	17390	17390	0
419	20241010	141300	172029560	17390	17390	17390	17390	0
420	20241010	141200	172029560	17390	17390	17390	17390	0
421	20241010	141100	172029560	17390	17390	17390	17390	0
422	20241010	141000	172029560	17390	17390	17390	17390	0
423	20241010	140900	172029560	17390	17380	17390	17380	2
424	20241010	140800	171994790	17200	17200	17200	17200	4
425	20241010	140700	171925990	17200	17200	17200	17200	0
426	20241010	140600	171925990	17200	17260	17260	17200	919
427	20241010	140500	156115230	17330	17330	17330	17330	71
428	20241010	140400	154884800	17400	17400	17400	17400	0
429	20241010	140300	154884800	17400	17400	17400	17400	0
430	20241010	140200	154884800	17400	17400	17400	17400	10
431	20241010	140100	154710800	17390	17390	17390	17390	0
432	20241010	140000	154710800	17390	17390	17390	17390	10
433	20241010	135900	154536900	17390	17390	17390	17390	0
434	20241010	135800	154536900	17390	17390	17390	17390	10
435	20241010	135700	154363000	17450	17450	17450	17450	10
436	20241010	135600	154188500	17480	17480	17480	17480	28
437	20241010	135500	153699060	17480	17460	17480	17460	97
438	20241010	135400	152003860	17450	17450	17450	17450	20
439	20241010	135300	151654860	17450	17440	17450	17440	13
440	20241010	135200	151428090	17440	17440	17440	17440	27
441	20241010	135100	150957210	17390	17390	17390	17390	0
442	20241010	135000	150957210	17390	17390	17390	17390	10
443	20241010	134900	150783310	17480	17480	17480	17480	0
444	20241010	134800	150783310	17480	17480	17480	17480	0
445	20241010	134700	150783310	17480	17480	17480	17480	0
446	20241010	134600	150783310	17480	17450	17480	17450	189
447	20241010	134500	147482690	17440	17410	17440	17410	44
448	20241010	134400	146715780	17400	17400	17400	17400	2
449	20241010	134300	146680980	17330	17330	17330	17330	0
450	20241010	134200	146680980	17330	17330	17330	17330	0
451	20241010	134100	146680980	17330	17330	17330	17330	0
452	20241010	134000	146680980	17330	17330	17330	17330	0
453	20241010	133900	146680980	17330	17330	17330	17330	0
454	20241010	133800	146680980	17330	17330	17330	17330	0
455	20241010	133700	146680980	17330	17330	17330	17330	1
456	20241010	133600	146663650	17330	17330	17330	17330	2
457	20241010	133500	146628990	17410	17410	17410	17410	0
458	20241010	133400	146628990	17410	17410	17410	17410	0
459	20241010	133300	146628990	17410	17410	17410	17410	0
460	20241010	133200	146628990	17410	17410	17410	17410	0
461	20241010	133100	146628990	17410	17410	17410	17410	0
462	20241010	133000	146628990	17410	17410	17410	17410	0
463	20241010	132900	146628990	17410	17410	17410	17410	30
464	20241010	132800	146106690	17400	17400	17400	17400	0
465	20241010	132700	146106690	17400	17400	17400	17400	0
466	20241010	132600	146106690	17400	17400	17400	17400	0
467	20241010	132500	146106690	17400	17400	17400	17400	3
468	20241010	132400	146054490	17440	17440	17440	17440	0
469	20241010	132300	146054490	17440	17430	17440	17430	2
470	20241010	132200	146019620	17330	17330	17330	17330	0
471	20241010	132100	146019620	17330	17330	17330	17330	0
472	20241010	132000	146019620	17330	17430	17430	17330	12
473	20241010	131900	145810560	17440	17440	17440	17440	0
474	20241010	131800	145810560	17440	17440	17440	17440	57
475	20241010	131700	144816480	17430	17440	17440	17430	43
476	20241010	131600	144066660	17440	17410	17440	17410	59
477	20241010	131500	143038520	17410	17410	17410	17410	1
478	20241010	131400	143021110	17430	17430	17430	17430	0
479	20241010	131300	143021110	17430	17430	17430	17430	23
480	20241010	131200	142620220	17440	17430	17440	17430	6
481	20241010	131100	142515610	17420	17420	17420	17420	1
482	20241010	131000	142498190	17420	17420	17420	17420	2
483	20241010	130900	142463350	17440	17440	17440	17440	0
484	20241010	130800	142463350	17440	17440	17440	17440	0
485	20241010	130700	142463350	17440	17440	17440	17440	0
486	20241010	130600	142463350	17440	17440	17440	17440	3
487	20241010	130500	142411030	17440	17410	17440	17410	41
488	20241010	130400	141696690	17420	17420	17420	17420	0
489	20241010	130300	141696690	17420	17420	17420	17410	100
490	20241010	130200	139954710	17420	17420	17420	17420	17
491	20241010	130100	139658570	17390	17430	17440	17390	3
492	20241010	130000	139606310	17470	17450	17470	17450	4
493	20241010	125900	139536470	17430	17430	17430	17430	3
494	20241010	125800	139484180	17490	17390	17490	17380	158
495	20241010	125700	136734520	17380	17370	17390	17370	151
496	20241010	125600	134108670	17390	17390	17390	17390	0
497	20241010	125500	134108670	17390	17380	17390	17380	80
498	20241010	125400	132717490	17390	17380	17390	17370	40
499	20241010	125300	132022090	17340	17340	17340	17340	50
500	20241010	125200	131155090	17390	17390	17390	17390	0
501	20241010	125100	131155090	17390	17340	17390	17340	330
502	20241010	125000	125430320	17340	17340	17340	17340	60
503	20241010	124900	124389920	17330	17330	17330	17330	6
504	20241010	124800	124285940	17340	17340	17340	17340	4
505	20241010	124700	124216580	17340	17340	17340	17340	6
506	20241010	124600	124112540	17340	17300	17340	17300	61
507	20241010	124500	123057200	17300	17290	17300	17290	33
508	20241010	124400	122486320	17290	17290	17290	17290	0
509	20241010	124300	122486320	17290	17290	17290	17290	40
510	20241010	124200	121794720	17290	17290	17290	17290	70
511	20241010	124100	120584420	17280	17280	17280	17280	14
512	20241010	124000	120342500	17280	17280	17280	17280	0
513	20241010	123900	120342500	17280	17280	17280	17280	50
514	20241010	123800	119478500	17280	17270	17280	17270	21
515	20241010	123700	119115630	17220	17220	17220	17220	0
516	20241010	123600	119115630	17220	17220	17220	17220	15
517	20241010	123500	118857330	17220	17220	17220	17220	15
518	20241010	123400	118599030	17210	17210	17210	17210	0
519	20241010	123300	118599030	17210	17210	17210	17210	0
520	20241010	123200	118599030	17210	17210	17210	17210	0
521	20241010	123100	118599030	17210	17210	17210	17210	0
522	20241010	123000	118599030	17210	17210	17210	17210	0
523	20241010	122900	118599030	17210	17210	17210	17210	0
524	20241010	122800	118599030	17210	17210	17210	17210	0
525	20241010	122700	118599030	17210	17210	17210	17210	39
526	20241010	122600	117927840	17290	17290	17290	17290	0
527	20241010	122500	117927840	17290	17290	17290	17290	0
528	20241010	122400	117927840	17290	17300	17300	17290	17
529	20241010	122300	117633810	17300	17300	17300	17300	57
530	20241010	122200	116647710	17300	17290	17310	17290	82
531	20241010	122100	115229230	17290	17210	17290	17210	687
532	20241010	122000	103403520	17210	17210	17210	17210	30
533	20241010	121900	102887220	17210	17200	17210	17200	112
534	20241010	121800	100960810	17190	17170	17190	17170	262
535	20241010	121700	96459250	17170	17170	17170	17170	20
536	20241010	121600	96115850	17120	17120	17120	17120	0
537	20241010	121500	96115850	17120	17120	17120	17120	0
538	20241010	121400	96115850	17120	17120	17120	17120	0
539	20241010	121300	96115850	17120	17120	17120	17120	0
540	20241010	121200	96115850	17120	17120	17120	17120	0
541	20241010	121100	96115850	17120	17120	17120	17120	0
542	20241010	121000	96115850	17120	17120	17120	17120	0
543	20241010	120900	96115850	17120	17120	17120	17120	0
544	20241010	120800	96115850	17120	17120	17120	17120	0
545	20241010	120700	96115850	17120	17120	17120	17120	0
546	20241010	120600	96115850	17120	17120	17120	17120	15
547	20241010	120500	95859050	17120	17120	17120	17120	1
548	20241010	120400	95841930	17120	17120	17120	17120	0
549	20241010	120300	95841930	17120	17120	17120	17120	0
550	20241010	120200	95841930	17120	17120	17120	17120	0
551	20241010	120100	95841930	17120	17120	17120	17120	0
552	20241010	120000	95841930	17120	17120	17120	17120	0
553	20241010	115900	95841930	17120	17120	17120	17120	0
554	20241010	115800	95841930	17120	17120	17120	17120	7
555	20241010	115700	95722090	17120	17120	17120	17120	0
556	20241010	115600	95722090	17120	17120	17120	17120	0
557	20241010	115500	95722090	17120	17120	17120	17120	0
558	20241010	115400	95722090	17120	17120	17120	17120	0
559	20241010	115300	95722090	17120	17120	17120	17120	0
560	20241010	115200	95722090	17120	17120	17120	17120	49
561	20241010	115100	94883210	17130	17130	17130	17130	0
562	20241010	115000	94883210	17130	17130	17130	17130	14
563	20241010	114900	94643390	17130	17130	17130	17130	0
564	20241010	114800	94643390	17130	17130	17130	17130	0
565	20241010	114700	94643390	17130	17130	17130	17130	1
566	20241010	114600	94626260	17120	17120	17120	17120	0
567	20241010	114500	94626260	17120	17120	17120	17120	0
568	20241010	114400	94626260	17120	17120	17120	17120	0
569	20241010	114300	94626260	17120	17120	17120	17120	0
570	20241010	114200	94626260	17120	17120	17120	17120	0
571	20241010	114100	94626260	17120	17120	17120	17120	0
572	20241010	114000	94626260	17120	17120	17120	17120	0
573	20241010	113900	94626260	17120	17120	17120	17120	0
574	20241010	113800	94626260	17120	17120	17120	17120	0
575	20241010	113700	94626260	17120	17120	17120	17120	0
576	20241010	113600	94626260	17120	17120	17120	17120	0
577	20241010	113500	94626260	17120	17120	17120	17120	0
578	20241010	113400	94626260	17120	17120	17120	17120	0
579	20241010	113300	94626260	17120	17120	17120	17120	0
580	20241010	113200	94626260	17120	17120	17120	17120	0
581	20241010	113100	94626260	17120	17140	17140	17120	153
582	20241010	113000	92003880	17140	17140	17140	17140	0
583	20241010	112900	92003880	17140	17140	17140	17140	0
584	20241010	112800	92003880	17140	17140	17140	17140	0
585	20241010	112700	92003880	17140	17140	17140	17140	0
586	20241010	112600	92003880	17140	17140	17140	17140	0
587	20241010	112500	92003880	17140	17140	17140	17140	0
588	20241010	112400	92003880	17140	17140	17140	17140	1
589	20241010	112300	91986740	17150	17150	17150	17150	0
590	20241010	112200	91986740	17150	17150	17150	17150	0
591	20241010	112100	91986740	17150	17150	17150	17150	0
592	20241010	112000	91986740	17150	17150	17150	17150	0
593	20241010	111900	91986740	17150	17150	17150	17150	62
594	20241010	111800	90923440	17180	17180	17180	17180	0
595	20241010	111700	90923440	17180	17180	17180	17180	0
596	20241010	111600	90923440	17180	17180	17180	17180	0
597	20241010	111500	90923440	17180	17180	17180	17180	0
598	20241010	111400	90923440	17180	17180	17180	17180	0
599	20241010	111300	90923440	17180	17180	17180	17180	0
600	20241010	111200	90923440	17180	17180	17180	17180	0
601	20241010	111100	90923440	17180	17180	17180	17180	0
602	20241010	111000	90923440	17180	17180	17180	17180	0
603	20241010	110900	90923440	17180	17180	17180	17180	0
604	20241010	110800	90923440	17180	17180	17180	17180	39
605	20241010	110700	90253420	17180	17180	17180	17180	5
606	20241010	110600	90167520	17180	17180	17180	17180	0
607	20241010	110500	90167520	17180	17180	17180	17180	10
608	20241010	110400	89995720	17170	17170	17170	17170	0
609	20241010	110300	89995720	17170	17170	17170	17170	1
610	20241010	110200	89978550	17170	17170	17170	17170	0
611	20241010	110100	89978550	17170	17170	17170	17170	0
612	20241010	110000	89978550	17170	17170	17170	17170	0
613	20241010	105900	89978550	17170	17170	17170	17170	0
614	20241010	105800	89978550	17170	17170	17170	17170	0
615	20241010	105700	89978550	17170	17170	17170	17170	0
616	20241010	105600	89978550	17170	17170	17170	17170	0
617	20241010	105500	89978550	17170	17170	17180	17170	97
618	20241010	105400	88313050	17170	17170	17170	17170	98
619	20241010	105300	86630390	17180	17170	17180	17170	20
620	20241010	105200	86286980	17180	17180	17180	17180	0
621	20241010	105100	86286980	17180	17180	17180	17180	0
622	20241010	105000	86286980	17180	17180	17180	17180	0
623	20241010	104900	86286980	17180	17140	17180	17140	2
624	20241010	104800	86252660	17150	17150	17150	17150	2
625	20241010	104700	86218360	17160	17160	17160	17160	2
626	20241010	104600	86184040	17180	17180	17180	17180	0
627	20241010	104500	86184040	17180	17160	17180	17160	5
628	20241010	104400	86098220	17180	17180	17180	17180	0
629	20241010	104300	86098220	17180	17180	17180	17180	0
630	20241010	104200	86098220	17180	17150	17180	17150	3
631	20241010	104100	86046740	17150	17150	17150	17150	0
632	20241010	104000	86046740	17150	17150	17150	17150	0
633	20241010	103900	86046740	17150	17150	17150	17150	0
634	20241010	103800	86046740	17150	17150	17150	17150	0
635	20241010	103700	86046740	17150	17150	17150	17150	0
636	20241010	103600	86046740	17150	17150	17150	17150	0
637	20241010	103500	86046740	17150	17150	17150	17150	0
638	20241010	103400	86046740	17150	17150	17150	17150	0
639	20241010	103300	86046740	17150	17150	17150	17150	0
640	20241010	103200	86046740	17150	17150	17150	17150	0
641	20241010	103100	86046740	17150	17150	17150	17150	0
642	20241010	103000	86046740	17150	17150	17150	17150	0
643	20241010	102900	86046740	17150	17150	17150	17150	0
644	20241010	102800	86046740	17150	17150	17150	17150	0
645	20241010	102700	86046740	17150	17150	17150	17150	0
646	20241010	102600	86046740	17150	17150	17150	17150	0
647	20241010	102500	86046740	17150	17150	17150	17150	0
648	20241010	102400	86046740	17150	17150	17150	17150	0
649	20241010	102300	86046740	17150	17150	17150	17150	2
650	20241010	102200	86012440	17180	17180	17180	17180	0
651	20241010	102100	86012440	17180	17180	17180	17180	0
652	20241010	102000	86012440	17180	17180	17180	17180	0
653	20241010	101900	86012440	17180	17180	17180	17180	0
654	20241010	101800	86012440	17180	17180	17180	17180	0
655	20241010	101700	86012440	17180	17180	17180	17180	10
656	20241010	101600	85840640	17180	17180	17180	17180	0
657	20241010	101500	85840640	17180	17180	17180	17180	0
658	20241010	101400	85840640	17180	17180	17180	17180	4
659	20241010	101300	85771920	17180	17180	17180	17180	0
660	20241010	101200	85771920	17180	17180	17180	17180	0
661	20241010	101100	85771920	17180	17180	17180	17180	10
662	20241010	101000	85600120	17180	17180	17180	17180	6
663	20241010	100900	85497040	17180	17180	17180	17180	17
664	20241010	100800	85204980	17180	17060	17180	17050	122
665	20241010	100700	83116350	17060	17060	17060	17060	91
666	20241010	100600	81563890	17190	17190	17190	17190	1
667	20241010	100500	81546700	17210	17210	17210	17210	0
668	20241010	100400	81546700	17210	17210	17210	17210	0
669	20241010	100300	81546700	17210	17200	17210	17200	165
670	20241010	100200	78707700	17220	17220	17220	17220	0
671	20241010	100100	78707700	17220	17220	17220	17220	0
672	20241010	100000	78707700	17220	17220	17220	17220	0
673	20241010	095900	78707700	17220	17210	17220	17200	107
674	20241010	095800	76865750	17220	17220	17220	17220	1
675	20241010	095700	76848530	17030	17030	17030	17030	0
676	20241010	095600	76848530	17030	17030	17030	17030	0
677	20241010	095500	76848530	17030	17100	17100	17030	144
678	20241010	095400	74395710	17000	17000	17000	17000	0
679	20241010	095300	74395710	17000	17000	17000	17000	5
680	20241010	095200	74310710	16970	16970	16970	16970	0
681	20241010	095100	74310710	16970	16970	16970	16970	0
682	20241010	095000	74310710	16970	16970	16970	16970	71
683	20241010	094900	73105840	16950	16950	16950	16950	0
684	20241010	094800	73105840	16950	16950	16950	16950	0
685	20241010	094700	73105840	16950	16950	16950	16950	0
686	20241010	094600	73105840	16950	16940	16950	16940	207
687	20241010	094500	69597330	16930	16950	17010	16930	545
688	20241010	094400	60351370	17000	17000	17000	17000	0
689	20241010	094300	60351370	17000	17000	17000	17000	14
690	20241010	094200	60113370	17010	16960	17010	16950	62
691	20241010	094100	59062130	16960	16980	16980	16960	5
692	20241010	094000	58977270	16980	16990	16990	16980	132
693	20241010	093900	56735160	16990	17000	17000	16990	49
694	20241010	093800	55902440	17000	17000	17000	17000	130
695	20241010	093700	53692440	17000	17000	17000	17000	109
696	20241010	093600	51839440	17000	17010	17010	17000	222
697	20241010	093500	48063240	17010	17020	17050	17010	163
698	20241010	093400	45289020	17020	17020	17020	17020	140
699	20241010	093300	42906220	17020	17020	17020	17020	51
700	20241010	093200	42038200	17020	17020	17020	17020	38
701	20241010	093100	41391440	17020	17020	17020	17020	0
702	20241010	093000	41391440	17020	17020	17020	17020	0
703	20241010	092900	41391440	17020	17020	17020	17020	0
704	20241010	092800	41391440	17020	17020	17020	17020	0
705	20241010	092700	41391440	17020	17020	17020	17020	0
706	20241010	092600	41391440	17020	17020	17020	17020	20
707	20241010	092500	41051040	17020	17020	17020	17020	11
708	20241010	092400	40863820	17020	17020	17020	17020	13
709	20241010	092300	40642560	17030	17030	17030	17030	86
710	20241010	092200	39177980	17050	17030	17050	17030	92
711	20241010	092100	37611180	17030	17040	17040	17030	84
712	20241010	092000	36180320	17050	17060	17060	17050	321
713	20241010	091900	30707220	17050	17050	17050	17050	0
714	20241010	091800	30707220	17050	17060	17060	17050	136
715	20241010	091700	28388370	17050	17070	17070	17050	59
716	20241010	091600	27381550	17060	17060	17060	17060	0
717	20241010	091500	27381550	17060	17090	17090	17060	357
718	20241010	091400	21286960	17090	17100	17100	17090	30
719	20241010	091300	20774160	17100	17100	17100	17100	12
720	20241010	091200	20568960	17100	17100	17100	17100	400
721	20241010	091100	13728960	17110	17120	17120	17110	101
722	20241010	091000	12000230	17210	17130	17210	17120	237
723	20241010	090900	7928620	17130	17170	17170	17130	104
724	20241010	090800	6144380	17210	17210	17210	17210	0
725	20241010	090700	6144380	17210	17210	17210	17210	58
726	20241010	090600	5146200	17220	17220	17220	17220	0
727	20241010	090500	5146200	17220	17220	17220	17220	24
728	20241010	090400	4732920	17100	17110	17110	17100	169
729	20241010	090300	1842780	17070	17070	17070	17070	0
730	20241010	090200	1842780	17070	17070	17070	17070	0
731	20241010	090100	1842780	17070	17070	17070	17070	86
732	20241010	090000	374760	17050	17050	17050	17050	5