KissMeData/389500/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212900	376994010	16680	16680	16680	16680	82
3	20241002	212800	376994010	16680	16680	16680	16680	0
4	20241002	212700	376994010	16680	16680	16680	16680	0
5	20241002	212600	376994010	16680	16680	16680	16680	0
6	20241002	212500	376994010	16680	16680	16680	16680	0
7	20241002	212400	376994010	16680	16680	16680	16680	0
8	20241002	212300	376994010	16680	16680	16680	16680	0
9	20241002	212200	376994010	16680	16680	16680	16680	0
10	20241002	212100	376994010	16680	16680	16680	16680	0
11	20241002	212000	376994010	16680	16680	16680	16680	0
12	20241002	211900	376994010	16680	16680	16680	16680	0
13	20241002	211800	376994010	16680	16680	16680	16680	0
14	20241002	211700	376994010	16680	16680	16680	16680	0
15	20241002	211600	376994010	16680	16680	16680	16680	0
16	20241002	211500	376994010	16680	16680	16680	16680	0
17	20241002	211400	376994010	16680	16680	16680	16680	0
18	20241002	211300	376994010	16680	16680	16680	16680	0
19	20241002	211200	376994010	16680	16680	16680	16680	0
20	20241002	211100	376994010	16680	16680	16680	16680	0
21	20241002	211000	376994010	16680	16680	16680	16680	0
22	20241002	210900	376994010	16680	16680	16680	16680	0
23	20241002	210800	376994010	16680	16680	16680	16680	0
24	20241002	210700	376994010	16680	16680	16680	16680	0
25	20241002	210600	376994010	16680	16680	16680	16680	0
26	20241002	210500	376994010	16680	16680	16680	16680	0
27	20241002	210400	376994010	16680	16680	16680	16680	0
28	20241002	210300	376994010	16680	16680	16680	16680	0
29	20241002	210200	376994010	16680	16680	16680	16680	0
30	20241002	210100	376994010	16680	16680	16680	16680	0
31	20241002	210000	376994010	16680	16680	16680	16680	0
32	20241002	205900	376994010	16680	16680	16680	16680	82
33	20241002	205800	376994010	16680	16680	16680	16680	0
34	20241002	205700	376994010	16680	16680	16680	16680	0
35	20241002	205600	376994010	16680	16680	16680	16680	0
36	20241002	205500	376994010	16680	16680	16680	16680	0
37	20241002	205400	376994010	16680	16680	16680	16680	0
38	20241002	205300	376994010	16680	16680	16680	16680	0
39	20241002	205200	376994010	16680	16680	16680	16680	0
40	20241002	205100	376994010	16680	16680	16680	16680	0
41	20241002	205000	376994010	16680	16680	16680	16680	0
42	20241002	204900	376994010	16680	16680	16680	16680	0
43	20241002	204800	376994010	16680	16680	16680	16680	0
44	20241002	204700	376994010	16680	16680	16680	16680	0
45	20241002	204600	376994010	16680	16680	16680	16680	0
46	20241002	204500	376994010	16680	16680	16680	16680	0
47	20241002	204400	376994010	16680	16680	16680	16680	0
48	20241002	204300	376994010	16680	16680	16680	16680	0
49	20241002	204200	376994010	16680	16680	16680	16680	0
50	20241002	204100	376994010	16680	16680	16680	16680	0
51	20241002	204000	376994010	16680	16680	16680	16680	0
52	20241002	203900	376994010	16680	16680	16680	16680	0
53	20241002	203800	376994010	16680	16680	16680	16680	0
54	20241002	203700	376994010	16680	16680	16680	16680	0
55	20241002	203600	376994010	16680	16680	16680	16680	0
56	20241002	203500	376994010	16680	16680	16680	16680	0
57	20241002	203400	376994010	16680	16680	16680	16680	0
58	20241002	203300	376994010	16680	16680	16680	16680	0
59	20241002	203200	376994010	16680	16680	16680	16680	0
60	20241002	203100	376994010	16680	16680	16680	16680	0
61	20241002	203000	376994010	16680	16680	16680	16680	0
62	20241002	202900	376994010	16680	16680	16680	16680	82
63	20241002	202800	376994010	16680	16680	16680	16680	0
64	20241002	202700	376994010	16680	16680	16680	16680	0
65	20241002	202600	376994010	16680	16680	16680	16680	0
66	20241002	202500	376994010	16680	16680	16680	16680	0
67	20241002	202400	376994010	16680	16680	16680	16680	0
68	20241002	202300	376994010	16680	16680	16680	16680	0
69	20241002	202200	376994010	16680	16680	16680	16680	0
70	20241002	202100	376994010	16680	16680	16680	16680	0
71	20241002	202000	376994010	16680	16680	16680	16680	0
72	20241002	201900	376994010	16680	16680	16680	16680	0
73	20241002	201800	376994010	16680	16680	16680	16680	0
74	20241002	201700	376994010	16680	16680	16680	16680	0
75	20241002	201600	376994010	16680	16680	16680	16680	0
76	20241002	201500	376994010	16680	16680	16680	16680	0
77	20241002	201400	376994010	16680	16680	16680	16680	0
78	20241002	201300	376994010	16680	16680	16680	16680	0
79	20241002	201200	376994010	16680	16680	16680	16680	0
80	20241002	201100	376994010	16680	16680	16680	16680	0
81	20241002	201000	376994010	16680	16680	16680	16680	0
82	20241002	200900	376994010	16680	16680	16680	16680	0
83	20241002	200800	376994010	16680	16680	16680	16680	0
84	20241002	200700	376994010	16680	16680	16680	16680	0
85	20241002	200600	376994010	16680	16680	16680	16680	0
86	20241002	200500	376994010	16680	16680	16680	16680	0
87	20241002	200400	376994010	16680	16680	16680	16680	0
88	20241002	200300	376994010	16680	16680	16680	16680	0
89	20241002	200200	376994010	16680	16680	16680	16680	0
90	20241002	200100	376994010	16680	16680	16680	16680	0
91	20241002	200000	376994010	16680	16680	16680	16680	0
92	20241002	195900	376994010	16680	16680	16680	16680	82
93	20241002	195800	376994010	16680	16680	16680	16680	0
94	20241002	195700	376994010	16680	16680	16680	16680	0
95	20241002	195600	376994010	16680	16680	16680	16680	0
96	20241002	195500	376994010	16680	16680	16680	16680	0
97	20241002	195400	376994010	16680	16680	16680	16680	0
98	20241002	195300	376994010	16680	16680	16680	16680	0
99	20241002	195200	376994010	16680	16680	16680	16680	0
100	20241002	195100	376994010	16680	16680	16680	16680	0
101	20241002	195000	376994010	16680	16680	16680	16680	0
102	20241002	194900	376994010	16680	16680	16680	16680	0
103	20241002	194800	376994010	16680	16680	16680	16680	0
104	20241002	194700	376994010	16680	16680	16680	16680	0
105	20241002	194600	376994010	16680	16680	16680	16680	0
106	20241002	194500	376994010	16680	16680	16680	16680	0
107	20241002	194400	376994010	16680	16680	16680	16680	0
108	20241002	194300	376994010	16680	16680	16680	16680	0
109	20241002	194200	376994010	16680	16680	16680	16680	0
110	20241002	194100	376994010	16680	16680	16680	16680	0
111	20241002	194000	376994010	16680	16680	16680	16680	0
112	20241002	193900	376994010	16680	16680	16680	16680	0
113	20241002	193800	376994010	16680	16680	16680	16680	0
114	20241002	193700	376994010	16680	16680	16680	16680	0
115	20241002	193600	376994010	16680	16680	16680	16680	0
116	20241002	193500	376994010	16680	16680	16680	16680	0
117	20241002	193400	376994010	16680	16680	16680	16680	0
118	20241002	193300	376994010	16680	16680	16680	16680	0
119	20241002	193200	376994010	16680	16680	16680	16680	0
120	20241002	193100	376994010	16680	16680	16680	16680	0
121	20241002	193000	376994010	16680	16680	16680	16680	0
122	20241002	192900	376994010	16680	16680	16680	16680	82
123	20241002	192800	376994010	16680	16680	16680	16680	0
124	20241002	192700	376994010	16680	16680	16680	16680	0
125	20241002	192600	376994010	16680	16680	16680	16680	0
126	20241002	192500	376994010	16680	16680	16680	16680	0
127	20241002	192400	376994010	16680	16680	16680	16680	0
128	20241002	192300	376994010	16680	16680	16680	16680	0
129	20241002	192200	376994010	16680	16680	16680	16680	0
130	20241002	192100	376994010	16680	16680	16680	16680	0
131	20241002	192000	376994010	16680	16680	16680	16680	0
132	20241002	191900	376994010	16680	16680	16680	16680	0
133	20241002	191800	376994010	16680	16680	16680	16680	0
134	20241002	191700	376994010	16680	16680	16680	16680	0
135	20241002	191600	376994010	16680	16680	16680	16680	0
136	20241002	191500	376994010	16680	16680	16680	16680	0
137	20241002	191400	376994010	16680	16680	16680	16680	0
138	20241002	191300	376994010	16680	16680	16680	16680	0
139	20241002	191200	376994010	16680	16680	16680	16680	0
140	20241002	191100	376994010	16680	16680	16680	16680	0
141	20241002	191000	376994010	16680	16680	16680	16680	0
142	20241002	190900	376994010	16680	16680	16680	16680	0
143	20241002	190800	376994010	16680	16680	16680	16680	0
144	20241002	190700	376994010	16680	16680	16680	16680	0
145	20241002	190600	376994010	16680	16680	16680	16680	0
146	20241002	190500	376994010	16680	16680	16680	16680	0
147	20241002	190400	376994010	16680	16680	16680	16680	0
148	20241002	190300	376994010	16680	16680	16680	16680	0
149	20241002	190200	376994010	16680	16680	16680	16680	0
150	20241002	190100	376994010	16680	16680	16680	16680	0
151	20241002	190000	376994010	16680	16680	16680	16680	0
152	20241002	185900	376994010	16680	16680	16680	16680	82
153	20241002	185800	376994010	16680	16680	16680	16680	0
154	20241002	185700	376994010	16680	16680	16680	16680	0
155	20241002	185600	376994010	16680	16680	16680	16680	0
156	20241002	185500	376994010	16680	16680	16680	16680	0
157	20241002	185400	376994010	16680	16680	16680	16680	0
158	20241002	185300	376994010	16680	16680	16680	16680	0
159	20241002	185200	376994010	16680	16680	16680	16680	0
160	20241002	185100	376994010	16680	16680	16680	16680	0
161	20241002	185000	376994010	16680	16680	16680	16680	0
162	20241002	184900	376994010	16680	16680	16680	16680	0
163	20241002	184800	376994010	16680	16680	16680	16680	0
164	20241002	184700	376994010	16680	16680	16680	16680	0
165	20241002	184600	376994010	16680	16680	16680	16680	0
166	20241002	184500	376994010	16680	16680	16680	16680	0
167	20241002	184400	376994010	16680	16680	16680	16680	0
168	20241002	184300	376994010	16680	16680	16680	16680	0
169	20241002	184200	376994010	16680	16680	16680	16680	0
170	20241002	184100	376994010	16680	16680	16680	16680	0
171	20241002	184000	376994010	16680	16680	16680	16680	0
172	20241002	183900	376994010	16680	16680	16680	16680	0
173	20241002	183800	376994010	16680	16680	16680	16680	0
174	20241002	183700	376994010	16680	16680	16680	16680	0
175	20241002	183600	376994010	16680	16680	16680	16680	0
176	20241002	183500	376994010	16680	16680	16680	16680	0
177	20241002	183400	376994010	16680	16680	16680	16680	0
178	20241002	183300	376994010	16680	16680	16680	16680	0
179	20241002	183200	376994010	16680	16680	16680	16680	0
180	20241002	183100	376994010	16680	16680	16680	16680	0
181	20241002	183000	376994010	16680	16680	16680	16680	0
182	20241002	182900	376994010	16680	16680	16680	16680	82
183	20241002	182800	376994010	16680	16680	16680	16680	0
184	20241002	182700	376994010	16680	16680	16680	16680	0
185	20241002	182600	376994010	16680	16680	16680	16680	0
186	20241002	182500	376994010	16680	16680	16680	16680	0
187	20241002	182400	376994010	16680	16680	16680	16680	0
188	20241002	182300	376994010	16680	16680	16680	16680	0
189	20241002	182200	376994010	16680	16680	16680	16680	0
190	20241002	182100	376994010	16680	16680	16680	16680	0
191	20241002	182000	376994010	16680	16680	16680	16680	0
192	20241002	181900	376994010	16680	16680	16680	16680	0
193	20241002	181800	376994010	16680	16680	16680	16680	0
194	20241002	181700	376994010	16680	16680	16680	16680	0
195	20241002	181600	376994010	16680	16680	16680	16680	0
196	20241002	181500	376994010	16680	16680	16680	16680	0
197	20241002	181400	376994010	16680	16680	16680	16680	0
198	20241002	181300	376994010	16680	16680	16680	16680	0
199	20241002	181200	376994010	16680	16680	16680	16680	0
200	20241002	181100	376994010	16680	16680	16680	16680	0
201	20241002	181000	376994010	16680	16680	16680	16680	0
202	20241002	180900	376994010	16680	16680	16680	16680	0
203	20241002	180800	376994010	16680	16680	16680	16680	0
204	20241002	180700	376994010	16680	16680	16680	16680	0
205	20241002	180600	376994010	16680	16680	16680	16680	0
206	20241002	180500	376994010	16680	16680	16680	16680	0
207	20241002	180400	376994010	16680	16680	16680	16680	0
208	20241002	180300	376994010	16680	16680	16680	16680	0
209	20241002	180200	376994010	16680	16680	16680	16680	0
210	20241002	180100	376994010	16680	16680	16680	16680	0
211	20241002	180000	376994010	16680	16680	16680	16680	0
212	20241002	175900	376994010	16680	16680	16680	16680	82
213	20241002	175800	376994010	16680	16680	16680	16680	0
214	20241002	175700	376994010	16680	16680	16680	16680	0
215	20241002	175600	376994010	16680	16680	16680	16680	0
216	20241002	175500	376994010	16680	16680	16680	16680	0
217	20241002	175400	376994010	16680	16680	16680	16680	0
218	20241002	175300	376994010	16680	16680	16680	16680	0
219	20241002	175200	376994010	16680	16680	16680	16680	0
220	20241002	175100	376994010	16680	16680	16680	16680	0
221	20241002	175000	376994010	16680	16680	16680	16680	0
222	20241002	174900	376994010	16680	16680	16680	16680	0
223	20241002	174800	376994010	16680	16680	16680	16680	0
224	20241002	174700	376994010	16680	16680	16680	16680	0
225	20241002	174600	376994010	16680	16680	16680	16680	0
226	20241002	174500	376994010	16680	16680	16680	16680	0
227	20241002	174400	376994010	16680	16680	16680	16680	0
228	20241002	174300	376994010	16680	16680	16680	16680	0
229	20241002	174200	376994010	16680	16680	16680	16680	0
230	20241002	174100	376994010	16680	16680	16680	16680	0
231	20241002	174000	376994010	16680	16680	16680	16680	0
232	20241002	173900	376994010	16680	16680	16680	16680	0
233	20241002	173800	376994010	16680	16680	16680	16680	0
234	20241002	173700	376994010	16680	16680	16680	16680	0
235	20241002	173600	376994010	16680	16680	16680	16680	0
236	20241002	173500	376994010	16680	16680	16680	16680	0
237	20241002	173400	376994010	16680	16680	16680	16680	0
238	20241002	173300	376994010	16680	16680	16680	16680	0
239	20241002	173200	376994010	16680	16680	16680	16680	0
240	20241002	173100	376994010	16680	16680	16680	16680	0
241	20241002	173000	376994010	16680	16680	16680	16680	0
242	20241002	172900	376994010	16680	16680	16680	16680	82
243	20241002	172800	376994010	16680	16680	16680	16680	0
244	20241002	172700	376994010	16680	16680	16680	16680	0
245	20241002	172600	376994010	16680	16680	16680	16680	0
246	20241002	172500	376994010	16680	16680	16680	16680	0
247	20241002	172400	376994010	16680	16680	16680	16680	0
248	20241002	172300	376994010	16680	16680	16680	16680	0
249	20241002	172200	376994010	16680	16680	16680	16680	0
250	20241002	172100	376994010	16680	16680	16680	16680	0
251	20241002	172000	376994010	16680	16680	16680	16680	0
252	20241002	171900	376994010	16680	16680	16680	16680	0
253	20241002	171800	376994010	16680	16680	16680	16680	0
254	20241002	171700	376994010	16680	16680	16680	16680	0
255	20241002	171600	376994010	16680	16680	16680	16680	0
256	20241002	171500	376994010	16680	16680	16680	16680	0
257	20241002	171400	376994010	16680	16680	16680	16680	0
258	20241002	171300	376994010	16680	16680	16680	16680	0
259	20241002	171200	376994010	16680	16680	16680	16680	0
260	20241002	171100	376994010	16680	16680	16680	16680	0
261	20241002	171000	376994010	16680	16680	16680	16680	0
262	20241002	170900	376994010	16680	16680	16680	16680	0
263	20241002	170800	376994010	16680	16680	16680	16680	0
264	20241002	170700	376994010	16680	16680	16680	16680	0
265	20241002	170600	376994010	16680	16680	16680	16680	0
266	20241002	170500	376994010	16680	16680	16680	16680	0
267	20241002	170400	376994010	16680	16680	16680	16680	0
268	20241002	170300	376994010	16680	16680	16680	16680	0
269	20241002	170200	376994010	16680	16680	16680	16680	0
270	20241002	170100	376994010	16680	16680	16680	16680	0
271	20241002	170000	376994010	16680	16680	16680	16680	0
272	20241002	165900	376994010	16680	16680	16680	16680	82
273	20241002	165800	376994010	16680	16680	16680	16680	0
274	20241002	165700	376994010	16680	16680	16680	16680	0
275	20241002	165600	376994010	16680	16680	16680	16680	0
276	20241002	165500	376994010	16680	16680	16680	16680	0
277	20241002	165400	376994010	16680	16680	16680	16680	0
278	20241002	165300	376994010	16680	16680	16680	16680	0
279	20241002	165200	376994010	16680	16680	16680	16680	0
280	20241002	165100	376994010	16680	16680	16680	16680	0
281	20241002	165000	376994010	16680	16680	16680	16680	0
282	20241002	164900	376994010	16680	16680	16680	16680	0
283	20241002	164800	376994010	16680	16680	16680	16680	0
284	20241002	164700	376994010	16680	16680	16680	16680	0
285	20241002	164600	376994010	16680	16680	16680	16680	0
286	20241002	164500	376994010	16680	16680	16680	16680	0
287	20241002	164400	376994010	16680	16680	16680	16680	0
288	20241002	164300	376994010	16680	16680	16680	16680	0
289	20241002	164200	376994010	16680	16680	16680	16680	0
290	20241002	164100	376994010	16680	16680	16680	16680	0
291	20241002	164000	376994010	16680	16680	16680	16680	0
292	20241002	163900	376994010	16680	16680	16680	16680	0
293	20241002	163800	376994010	16680	16680	16680	16680	0
294	20241002	163700	376994010	16680	16680	16680	16680	0
295	20241002	163600	376994010	16680	16680	16680	16680	0
296	20241002	163500	376994010	16680	16680	16680	16680	0
297	20241002	163400	376994010	16680	16680	16680	16680	0
298	20241002	163300	376994010	16680	16680	16680	16680	0
299	20241002	163200	376994010	16680	16680	16680	16680	0
300	20241002	163100	376994010	16680	16680	16680	16680	0
301	20241002	163000	376994010	16680	16680	16680	16680	0
302	20241002	162900	376994010	16680	16680	16680	16680	82
303	20241002	162800	376994010	16680	16680	16680	16680	0
304	20241002	162700	376994010	16680	16680	16680	16680	0
305	20241002	162600	376994010	16680	16680	16680	16680	0
306	20241002	162500	376994010	16680	16680	16680	16680	0
307	20241002	162400	376994010	16680	16680	16680	16680	0
308	20241002	162300	376994010	16680	16680	16680	16680	0
309	20241002	162200	376994010	16680	16680	16680	16680	0
310	20241002	162100	376994010	16680	16680	16680	16680	0
311	20241002	162000	376994010	16680	16680	16680	16680	0
312	20241002	161900	376994010	16680	16680	16680	16680	0
313	20241002	161800	376994010	16680	16680	16680	16680	0
314	20241002	161700	376994010	16680	16680	16680	16680	0
315	20241002	161600	376994010	16680	16680	16680	16680	0
316	20241002	161500	376994010	16680	16680	16680	16680	0
317	20241002	161400	376994010	16680	16680	16680	16680	0
318	20241002	161300	376994010	16680	16680	16680	16680	0
319	20241002	161200	376994010	16680	16680	16680	16680	0
320	20241002	161100	376994010	16680	16680	16680	16680	0
321	20241002	161000	376994010	16680	16680	16680	16680	0
322	20241002	160900	376994010	16680	16680	16680	16680	0
323	20241002	160800	376994010	16680	16680	16680	16680	0
324	20241002	160700	376994010	16680	16680	16680	16680	0
325	20241002	160600	376994010	16680	16680	16680	16680	0
326	20241002	160500	376994010	16680	16680	16680	16680	0
327	20241002	160400	376994010	16680	16680	16680	16680	0
328	20241002	160300	376994010	16680	16680	16680	16680	0
329	20241002	160200	376994010	16680	16680	16680	16680	0
330	20241002	160100	376994010	16680	16680	16680	16680	0
331	20241002	160000	376994010	16680	16680	16680	16680	0
332	20241002	155900	376994010	16680	16680	16680	16680	82
333	20241002	155800	376994010	16680	16680	16680	16680	0
334	20241002	155700	376994010	16680	16680	16680	16680	0
335	20241002	155600	376994010	16680	16680	16680	16680	0
336	20241002	155500	376994010	16680	16680	16680	16680	0
337	20241002	155400	376994010	16680	16680	16680	16680	0
338	20241002	155300	376994010	16680	16680	16680	16680	0
339	20241002	155200	376994010	16680	16680	16680	16680	0
340	20241002	155100	376994010	16680	16680	16680	16680	0
341	20241002	155000	376994010	16680	16680	16680	16680	0
342	20241002	154900	376994010	16680	16680	16680	16680	0
343	20241002	154800	376994010	16680	16680	16680	16680	0
344	20241002	154700	376994010	16680	16680	16680	16680	0
345	20241002	154600	376994010	16680	16680	16680	16680	0
346	20241002	154500	376994010	16680	16680	16680	16680	0
347	20241002	154400	376994010	16680	16680	16680	16680	0
348	20241002	154300	376994010	16680	16680	16680	16680	0
349	20241002	154200	376994010	16680	16680	16680	16680	0
350	20241002	154100	376994010	16680	16680	16680	16680	0
351	20241002	154000	376994010	16680	16680	16680	16680	0
352	20241002	153900	376994010	16680	16680	16680	16680	0
353	20241002	153800	376994010	16680	16680	16680	16680	0
354	20241002	153700	376994010	16680	16680	16680	16680	0
355	20241002	153600	376994010	16680	16680	16680	16680	0
356	20241002	153500	376994010	16680	16680	16680	16680	0
357	20241002	153400	376994010	16680	16680	16680	16680	0
358	20241002	153300	376994010	16680	16680	16680	16680	0
359	20241002	153200	376994010	16680	16680	16680	16680	0
360	20241002	153100	376994010	16680	16680	16680	16680	0
361	20241002	153000	376994010	16680	16680	16680	16680	82
362	20241002	152900	375626250	16730	16730	16730	16730	0
363	20241002	152800	375626250	16730	16730	16730	16730	0
364	20241002	152700	375626250	16730	16730	16730	16730	0
365	20241002	152600	375626250	16730	16730	16730	16730	0
366	20241002	152500	375626250	16730	16730	16730	16730	0
367	20241002	152400	375626250	16730	16730	16730	16730	0
368	20241002	152300	375626250	16730	16730	16730	16730	0
369	20241002	152200	375626250	16730	16730	16730	16730	0
370	20241002	152100	375626250	16730	16730	16730	16730	0
371	20241002	152000	375626250	16730	16730	16730	16730	0
372	20241002	151900	375626250	16730	16730	16730	16730	19
373	20241002	151800	375308380	16680	16730	16730	16680	26
374	20241002	151700	374873450	16680	16680	16680	16680	2
375	20241002	151600	374840090	16720	16720	16720	16720	1
376	20241002	151500	374823370	16670	16710	16710	16670	456
377	20241002	151400	367213420	16710	16700	16710	16700	4
378	20241002	151300	367146600	16700	16700	16700	16700	0
379	20241002	151200	367146600	16700	16700	16700	16700	83
380	20241002	151100	365760500	16700	16700	16700	16700	35
381	20241002	151000	365176000	16700	16700	16700	16700	11
382	20241002	150900	364992300	16700	16690	16700	16690	123
383	20241002	150800	362938630	16690	16690	16690	16690	8
384	20241002	150700	362805110	16700	16700	16700	16700	5
385	20241002	150600	362721610	16700	16700	16700	16700	0
386	20241002	150500	362721610	16700	16700	16700	16700	1
387	20241002	150400	362704910	16680	16680	16680	16680	0
388	20241002	150300	362704910	16680	16700	16700	16680	165
389	20241002	150200	359951540	16700	16700	16700	16700	7
390	20241002	150100	359834640	16750	16750	16750	16750	1
391	20241002	150000	359817890	16750	16750	16750	16750	4
392	20241002	145900	359750890	16750	16700	16750	16700	9
393	20241002	145800	359600490	16700	16700	16700	16700	19
394	20241002	145700	359283190	16700	16700	16700	16700	0
395	20241002	145600	359283190	16700	16710	16710	16700	157
396	20241002	145500	356659960	16770	16770	16770	16770	0
397	20241002	145400	356659960	16770	16740	16770	16720	221
398	20241002	145300	352963080	16740	16760	16760	16740	397
399	20241002	145200	346313490	16770	16770	16770	16770	6
400	20241002	145100	346212870	16760	16760	16760	16760	0
401	20241002	145000	346212870	16760	16760	16760	16760	0
402	20241002	144900	346212870	16760	16760	16760	16760	15
403	20241002	144800	345961470	16760	16760	16760	16760	0
404	20241002	144700	345961470	16760	16820	16820	16760	133
405	20241002	144600	343726390	16830	16830	16830	16830	0
406	20241002	144500	343726390	16830	16830	16830	16830	0
407	20241002	144400	343726390	16830	16830	16830	16830	0
408	20241002	144300	343726390	16830	16830	16830	16830	0
409	20241002	144200	343726390	16830	16830	16830	16830	0
410	20241002	144100	343726390	16830	16830	16830	16830	0
411	20241002	144000	343726390	16830	16830	16830	16830	0
412	20241002	143900	343726390	16830	16830	16830	16830	4
413	20241002	143800	343659070	16760	16870	16870	16760	110
414	20241002	143700	341815010	16870	16770	16870	16760	176
415	20241002	143600	338858490	16770	16810	16810	16770	78
416	20241002	143500	337548550	16920	16920	16920	16920	0
417	20241002	143400	337548550	16920	16920	16920	16920	3
418	20241002	143300	337497790	16920	16920	16920	16920	55
419	20241002	143200	336567190	16820	16820	16820	16820	0
420	20241002	143100	336567190	16820	16820	16820	16820	0
421	20241002	143000	336567190	16820	16820	16820	16820	30
422	20241002	142900	336062590	16740	16780	16780	16740	298
423	20241002	142800	331070820	16800	16800	16800	16800	2
424	20241002	142700	331037220	16900	16900	16900	16900	16
425	20241002	142600	330766820	16820	16840	16840	16820	214
426	20241002	142500	327163200	16900	16900	16900	16900	3
427	20241002	142400	327112500	16940	16940	16940	16940	0
428	20241002	142300	327112500	16940	16940	16940	16940	36
429	20241002	142200	326502660	16940	16940	16940	16940	107
430	20241002	142100	324690080	16940	16940	16940	16940	0
431	20241002	142000	324690080	16940	16940	16940	16940	0
432	20241002	141900	324690080	16940	16940	16940	16940	0
433	20241002	141800	324690080	16940	16940	16940	16940	1
434	20241002	141700	324673140	16940	16940	16940	16940	0
435	20241002	141600	324673140	16940	16940	16940	16940	1
436	20241002	141500	324656200	16940	16900	16940	16900	21
437	20241002	141400	324301260	16900	16900	16900	16900	1
438	20241002	141300	324284360	16820	16820	16820	16820	594
439	20241002	141200	314293280	16820	16820	16820	16820	12
440	20241002	141100	314091440	16820	16820	16820	16820	2
441	20241002	141000	314057800	16820	16800	16820	16800	37
442	20241002	140900	313436120	16800	16800	16800	16800	11
443	20241002	140800	313251320	16800	16820	16820	16800	6
444	20241002	140700	313150420	16820	16820	16820	16820	1
445	20241002	140600	313133600	16820	16820	16820	16820	4
446	20241002	140500	313066320	16820	16820	16820	16820	12
447	20241002	140400	312864480	16820	16820	16820	16780	13
448	20241002	140300	312646210	16820	16820	16820	16820	2
449	20241002	140200	312612570	16820	16780	16820	16780	64
450	20241002	140100	311538610	16780	16780	16780	16780	0
451	20241002	140000	311538610	16780	16780	16780	16780	16
452	20241002	135900	311270130	16780	16800	16800	16780	4
453	20241002	135800	311202980	16820	16820	16820	16820	2
454	20241002	135700	311169340	16780	16780	16780	16780	0
455	20241002	135600	311169340	16780	16810	16820	16780	372
456	20241002	135500	304920660	16810	16810	16810	16810	0
457	20241002	135400	304920660	16810	16810	16810	16810	0
458	20241002	135300	304920660	16810	16810	16810	16810	0
459	20241002	135200	304920660	16810	16810	16810	16810	3
460	20241002	135100	304870230	16810	16810	16810	16810	42
461	20241002	135000	304164210	16810	16810	16810	16810	50
462	20241002	134900	303323710	16820	16820	16820	16820	0
463	20241002	134800	303323710	16820	16820	16820	16820	0
464	20241002	134700	303323710	16820	16820	16820	16820	20
465	20241002	134600	302987310	16820	16820	16820	16820	0
466	20241002	134500	302987310	16820	16820	16820	16820	0
467	20241002	134400	302987310	16820	16830	16830	16820	13
468	20241002	134300	302768600	16830	16830	16830	16830	0
469	20241002	134200	302768600	16830	16830	16830	16830	0
470	20241002	134100	302768600	16830	16830	16830	16830	0
471	20241002	134000	302768600	16830	16830	16830	16830	0
472	20241002	133900	302768600	16830	16830	16830	16830	0
473	20241002	133800	302768600	16830	16830	16830	16830	0
474	20241002	133700	302768600	16830	16830	16830	16830	0
475	20241002	133600	302768600	16830	16830	16830	16830	0
476	20241002	133500	302768600	16830	16890	16890	16830	640
477	20241002	133400	291967390	16950	16950	16950	16950	0
478	20241002	133300	291967390	16950	16950	16950	16950	11
479	20241002	133200	291780940	16950	16950	16950	16950	0
480	20241002	133100	291780940	16950	16950	16950	16950	5
481	20241002	133000	291696190	16950	16950	16950	16950	0
482	20241002	132900	291696190	16950	16950	16950	16950	213
483	20241002	132800	288085840	16950	16950	16950	16950	10
484	20241002	132700	287916340	16950	16950	16950	16950	12
485	20241002	132600	287712940	16950	16950	16950	16950	2
486	20241002	132500	287679040	16950	16950	16950	16950	10
487	20241002	132400	287509540	16950	16950	16950	16950	5
488	20241002	132300	287424790	16950	16990	16990	16950	224
489	20241002	132200	283623990	16950	16950	16950	16950	99
490	20241002	132100	281945940	16950	16950	16950	16950	300
491	20241002	132000	276860940	16950	16950	16950	16950	1
492	20241002	131900	276843990	16950	16950	16950	16950	1
493	20241002	131800	276827040	16890	16910	16910	16890	101
494	20241002	131700	275119640	16950	16950	16950	16950	20
495	20241002	131600	274780640	16910	16910	16910	16910	0
496	20241002	131500	274780640	16910	16940	16940	16910	163
497	20241002	131400	272019810	16950	16950	16950	16950	0
498	20241002	131300	272019810	16950	16950	16950	16950	1
499	20241002	131200	272002860	16950	16950	16950	16950	0
500	20241002	131100	272002860	16950	16950	16950	16950	1
501	20241002	131000	271985910	16950	16960	16960	16950	25
502	20241002	130900	271562150	16950	16950	16950	16950	0
503	20241002	130800	271562150	16950	16950	16950	16950	0
504	20241002	130700	271562150	16950	16950	16950	16950	1
505	20241002	130600	271545200	16980	16980	16980	16980	1
506	20241002	130500	271528220	16980	16980	16980	16980	0
507	20241002	130400	271528220	16980	16980	16980	16980	0
508	20241002	130300	271528220	16980	16980	16980	16980	0
509	20241002	130200	271528220	16980	16980	16980	16980	0
510	20241002	130100	271528220	16980	16980	16980	16980	0
511	20241002	130000	271528220	16980	16980	16980	16980	3
512	20241002	125900	271477280	16980	16980	16980	16980	11
513	20241002	125800	271290500	16980	16980	16980	16980	0
514	20241002	125700	271290500	16980	16980	16980	16980	0
515	20241002	125600	271290500	16980	16980	16980	16980	0
516	20241002	125500	271290500	16980	16980	16980	16980	0
517	20241002	125400	271290500	16980	16980	16990	16980	117
518	20241002	125300	269303640	16980	16970	16980	16970	81
519	20241002	125200	267928350	16970	16970	16970	16970	1
520	20241002	125100	267911380	16980	16980	16980	16980	0
521	20241002	125000	267911380	16980	16980	16980	16980	16
522	20241002	124900	267639700	16980	16980	16980	16980	30
523	20241002	124800	267130300	16990	16990	16990	16990	5
524	20241002	124700	267045350	16900	16900	16900	16900	0
525	20241002	124600	267045350	16900	16900	16900	16900	0
526	20241002	124500	267045350	16900	16910	16920	16900	249
527	20241002	124400	262834010	16910	16910	16910	16910	4
528	20241002	124300	262766370	16910	16910	16910	16910	0
529	20241002	124200	262766370	16910	16910	16910	16910	0
530	20241002	124100	262766370	16910	16910	16910	16910	4
531	20241002	124000	262698730	16910	16900	16910	16900	10
532	20241002	123900	262529660	16880	16880	16880	16880	0
533	20241002	123800	262529660	16880	16880	16880	16880	0
534	20241002	123700	262529660	16880	16880	16880	16880	0
535	20241002	123600	262529660	16880	16880	16880	16880	22
536	20241002	123500	262158300	16880	16880	16880	16880	0
537	20241002	123400	262158300	16880	16880	16880	16880	20
538	20241002	123300	261820700	16880	16880	16880	16880	0
539	20241002	123200	261820700	16880	16880	16880	16880	0
540	20241002	123100	261820700	16880	16880	16880	16880	0
541	20241002	123000	261820700	16880	16880	16880	16880	0
542	20241002	122900	261820700	16880	16880	16880	16880	1
543	20241002	122800	261803820	16860	16860	16860	16860	0
544	20241002	122700	261803820	16860	16860	16860	16860	0
545	20241002	122600	261803820	16860	16860	16860	16860	0
546	20241002	122500	261803820	16860	16860	16860	16860	0
547	20241002	122400	261803820	16860	16860	16860	16860	0
548	20241002	122300	261803820	16860	16830	16860	16830	214
549	20241002	122200	258201900	16840	16840	16840	16840	60
550	20241002	122100	257191500	16770	16770	16770	16770	0
551	20241002	122000	257191500	16770	16770	16770	16770	0
552	20241002	121900	257191500	16770	16770	16770	16770	22
553	20241002	121800	256822560	16770	16770	16770	16770	0
554	20241002	121700	256822560	16770	16770	16770	16770	0
555	20241002	121600	256822560	16770	16770	16770	16770	0
556	20241002	121500	256822560	16770	16840	16840	16770	15
557	20241002	121400	256570450	16840	16840	16840	16840	41
558	20241002	121300	255880010	16840	16840	16840	16840	11
559	20241002	121200	255694770	16840	16840	16840	16840	0
560	20241002	121100	255694770	16840	16840	16840	16840	9
561	20241002	121000	255543210	16840	16840	16840	16840	0
562	20241002	120900	255543210	16840	16840	16840	16840	0
563	20241002	120800	255543210	16840	16800	16840	16800	10
564	20241002	120700	255375010	16770	16770	16770	16770	2
565	20241002	120600	255341470	16770	16770	16770	16770	0
566	20241002	120500	255341470	16770	16770	16770	16770	0
567	20241002	120400	255341470	16770	16770	16770	16770	1
568	20241002	120300	255324700	16730	16730	16730	16730	0
569	20241002	120200	255324700	16730	16730	16730	16730	0
570	20241002	120100	255324700	16730	16730	16730	16730	0
571	20241002	120000	255324700	16730	16730	16730	16730	0
572	20241002	115900	255324700	16730	16730	16730	16730	0
573	20241002	115800	255324700	16730	16730	16730	16730	0
574	20241002	115700	255324700	16730	16730	16730	16730	0
575	20241002	115600	255324700	16730	16730	16730	16730	0
576	20241002	115500	255324700	16730	16730	16730	16730	0
577	20241002	115400	255324700	16730	16730	16730	16730	0
578	20241002	115300	255324700	16730	16730	16730	16730	0
579	20241002	115200	255324700	16730	16730	16730	16730	1
580	20241002	115100	255307970	16720	16720	16720	16720	0
581	20241002	115000	255307970	16720	16720	16720	16720	0
582	20241002	114900	255307970	16720	16720	16720	16720	0
583	20241002	114800	255307970	16720	16720	16720	16720	0
584	20241002	114700	255307970	16720	16720	16720	16720	98
585	20241002	114600	253669410	16730	16760	16760	16730	58
586	20241002	114500	252698250	16770	16770	16770	16770	0
587	20241002	114400	252698250	16770	16770	16770	16770	1
588	20241002	114300	252681480	16770	16770	16770	16770	12
589	20241002	114200	252480240	16770	16770	16770	16770	0
590	20241002	114100	252480240	16770	16770	16770	16770	0
591	20241002	114000	252480240	16770	16770	16770	16770	0
592	20241002	113900	252480240	16770	16780	16780	16770	4
593	20241002	113800	252413130	16780	16800	16800	16780	7
594	20241002	113700	252295570	16800	16800	16800	16800	0
595	20241002	113600	252295570	16800	16800	16800	16800	0
596	20241002	113500	252295570	16800	16800	16800	16800	0
597	20241002	113400	252295570	16800	16800	16800	16800	0
598	20241002	113300	252295570	16800	16800	16800	16800	5
599	20241002	113200	252211570	16800	16800	16800	16800	0
600	20241002	113100	252211570	16800	16800	16800	16800	0
601	20241002	113000	252211570	16800	16800	16800	16800	0
602	20241002	112900	252211570	16800	16800	16800	16800	0
603	20241002	112800	252211570	16800	16800	16800	16800	1
604	20241002	112700	252194770	16840	16840	16840	16840	0
605	20241002	112600	252194770	16840	16840	16840	16840	0
606	20241002	112500	252194770	16840	16840	16840	16840	0
607	20241002	112400	252194770	16840	16840	16840	16840	0
608	20241002	112300	252194770	16840	16810	16840	16810	4
609	20241002	112200	252127440	16840	16830	16840	16830	15
610	20241002	112100	251874970	16830	16830	16830	16830	0
611	20241002	112000	251874970	16830	16830	16830	16830	2
612	20241002	111900	251841310	16830	16830	16830	16830	0
613	20241002	111800	251841310	16830	16830	16830	16830	25
614	20241002	111700	251420560	16840	16840	16840	16840	0
615	20241002	111600	251420560	16840	16840	16840	16840	0
616	20241002	111500	251420560	16840	16840	16840	16840	1
617	20241002	111400	251403720	16840	16810	16840	16810	5
618	20241002	111300	251319640	16760	16760	16760	16760	0
619	20241002	111200	251319640	16760	16760	16760	16760	3
620	20241002	111100	251269360	16760	16760	16760	16760	2
621	20241002	111000	251235840	16750	16750	16750	16750	0
622	20241002	110900	251235840	16750	16750	16750	16750	7
623	20241002	110800	251118590	16750	16750	16750	16750	20
624	20241002	110700	250783590	16750	16750	16750	16740	31
625	20241002	110600	250264570	16740	16750	16750	16740	20
626	20241002	110500	249929640	16750	16750	16750	16750	0
627	20241002	110400	249929640	16750	16750	16750	16750	0
628	20241002	110300	249929640	16750	16750	16750	16750	0
629	20241002	110200	249929640	16750	16750	16750	16750	31
630	20241002	110100	249410390	16750	16750	16750	16750	8
631	20241002	110000	249276390	16740	16740	16740	16740	1
632	20241002	105900	249259650	16740	16740	16740	16740	30
633	20241002	105800	248757450	16740	16740	16740	16740	0
634	20241002	105700	248757450	16740	16740	16740	16740	3
635	20241002	105600	248707230	16740	16740	16740	16740	0
636	20241002	105500	248707230	16740	16740	16740	16740	0
637	20241002	105400	248707230	16740	16740	16740	16740	0
638	20241002	105300	248707230	16740	16740	16740	16740	0
639	20241002	105200	248707230	16740	16740	16740	16740	5
640	20241002	105100	248623530	16740	16740	16740	16740	46
641	20241002	105000	247853490	16730	16730	16730	16730	9
642	20241002	104900	247702920	16670	16670	16670	16670	0
643	20241002	104800	247702920	16670	16710	16710	16670	38
644	20241002	104700	247069210	16700	16710	16730	16700	57
645	20241002	104600	246117040	16730	16740	16740	16730	7
646	20241002	104500	245999890	16740	16740	16740	16740	0
647	20241002	104400	245999890	16740	16750	16750	16740	62
648	20241002	104300	244961410	16750	16750	16750	16750	2
649	20241002	104200	244927910	16750	16760	16760	16750	5
650	20241002	104100	244844130	16760	16760	16760	16760	0
651	20241002	104000	244844130	16760	16730	16760	16730	3
652	20241002	103900	244793880	16720	16720	16720	16720	5
653	20241002	103800	244710280	16710	16710	16710	16710	1
654	20241002	103700	244693570	16760	16760	16760	16760	2
655	20241002	103600	244660050	16760	16760	16760	16760	10
656	20241002	103500	244492450	16850	16850	16850	16850	0
657	20241002	103400	244492450	16850	16850	16850	16850	1
658	20241002	103300	244475600	16870	16870	16870	16870	0
659	20241002	103200	244475600	16870	16910	16910	16870	2
660	20241002	103100	244441820	16920	16920	16920	16920	1
661	20241002	103000	244424900	16920	16770	16920	16770	41
662	20241002	102900	243732800	16770	16760	16770	16760	56
663	20241002	102800	242793780	16760	16650	16760	16650	111
664	20241002	102700	240933530	16650	16650	16650	16650	0
665	20241002	102600	240933530	16650	16650	16650	16650	0
666	20241002	102500	240933530	16650	16650	16650	16650	0
667	20241002	102400	240933530	16650	16650	16650	16650	6
668	20241002	102300	240833630	16760	16760	16760	16760	1
669	20241002	102200	240816870	16650	16700	16700	16650	9
670	20241002	102100	240666870	16760	16760	16760	16760	6
671	20241002	102000	240566310	16650	16650	16650	16650	0
672	20241002	101900	240566310	16650	16650	16650	16650	0
673	20241002	101800	240566310	16650	16650	16650	16650	0
674	20241002	101700	240566310	16650	16650	16650	16650	0
675	20241002	101600	240566310	16650	16760	16760	16650	20
676	20241002	101500	240232210	16760	16760	16760	16750	27
677	20241002	101400	239779790	16620	16620	16620	16620	20
678	20241002	101300	239447390	16600	16660	16660	16600	104
679	20241002	101200	237719870	16640	16650	16650	16640	3
680	20241002	101100	237669930	16990	16830	17000	16830	50
681	20241002	101000	236822940	16950	16580	16950	16580	254
682	20241002	100900	232585140	16580	16580	16580	16580	70
683	20241002	100800	231424540	16580	16580	16580	16580	15
684	20241002	100700	231175840	16580	16580	16580	16580	1
685	20241002	100600	231159260	16490	16490	16490	16490	0
686	20241002	100500	231159260	16490	16490	16490	16490	19
687	20241002	100400	230845950	16500	16490	16500	16490	105
688	20241002	100300	229113470	16490	16490	16490	16490	20
689	20241002	100200	228783670	16490	16450	16490	16450	615
690	20241002	100100	218657630	16460	16460	16460	16460	1
691	20241002	100000	218641170	16410	16410	16410	16410	2
692	20241002	095900	218608350	16410	16410	16410	16410	0
693	20241002	095800	218608350	16410	16410	16410	16410	442
694	20241002	095700	211355130	16410	16460	16460	16410	120
695	20241002	095600	209383830	16470	16470	16470	16470	7
696	20241002	095500	209268540	16420	16420	16420	16420	1
697	20241002	095400	209252120	16410	16470	16470	16410	633
698	20241002	095300	198836990	16470	16470	16470	16470	20
699	20241002	095200	198507590	16470	16470	16470	16470	8
700	20241002	095100	198375830	16470	16520	16520	16470	1138
701	20241002	095000	179606040	16520	16520	16520	16520	0
702	20241002	094900	179606040	16520	16530	16550	16520	117
703	20241002	094800	177673050	16550	16530	16550	16530	133
704	20241002	094700	175473320	16530	16530	16530	16530	74
705	20241002	094600	174250100	16530	16550	16550	16530	128
706	20241002	094500	172134220	16550	16550	16550	16550	309
707	20241002	094400	167020270	16550	16530	16550	16530	160
708	20241002	094300	164373470	16550	16550	16550	16550	24
709	20241002	094200	163976270	16530	16580	16580	16530	72
710	20241002	094100	162784540	16550	16550	16550	16550	6
711	20241002	094000	162685240	16550	16560	16560	16550	5
712	20241002	093900	162602480	16550	16550	16550	16550	0
713	20241002	093800	162602480	16550	16550	16550	16550	6
714	20241002	093700	162503180	16580	16580	16580	16580	0
715	20241002	093600	162503180	16580	16580	16580	16580	0
716	20241002	093500	162503180	16580	16580	16580	16580	1
717	20241002	093400	162486600	16580	16500	16580	16500	65
718	20241002	093300	161410100	16510	16510	16510	16510	21
719	20241002	093200	161063390	16500	16500	16500	16500	11
720	20241002	093100	160881890	16500	16500	16500	16500	49
721	20241002	093000	160073390	16500	16500	16500	16480	133
722	20241002	092900	157880530	16510	16510	16510	16500	430
723	20241002	092800	150784330	16510	16510	16510	16510	0
724	20241002	092700	150784330	16510	16510	16510	16510	3
725	20241002	092600	150734800	16500	16480	16500	16480	74
726	20241002	092500	149515140	16480	16480	16480	16480	13
727	20241002	092400	149300900	16480	16450	16480	16450	150
728	20241002	092300	146830100	16450	16480	16480	16450	242
729	20241002	092200	142846040	16480	16520	16520	16480	556
730	20241002	092100	133677950	16520	16600	16600	16520	116
731	20241002	092000	131757800	16600	16600	16600	16600	0
732	20241002	091900	131757800	16600	16600	16600	16600	0
733	20241002	091800	131757800	16600	16600	16600	16600	0
734	20241002	091700	131757800	16600	16600	16600	16600	27
735	20241002	091600	131309600	16600	16620	16630	16600	1035
736	20241002	091500	114116800	16620	16580	16620	16580	71
737	20241002	091400	112937320	16610	16550	16610	16550	154
738	20241002	091300	110384000	16500	16480	16590	16480	701
739	20241002	091200	98808980	16510	16510	16510	16510	182
740	20241002	091100	95804160	16500	16510	16510	16450	757
741	20241002	091000	83313450	16510	16520	16530	16510	412
742	20241002	090900	76510230	16520	16620	16620	16520	177
743	20241002	090800	73583190	16510	16510	16510	16510	110
744	20241002	090700	71767090	16530	16540	16540	16510	934
745	20241002	090600	56330900	16530	16690	16690	16530	236
746	20241002	090500	52412160	16690	16610	16690	16610	24
747	20241002	090400	52013440	16610	16620	16620	16510	1198
748	20241002	090300	32164800	16620	16620	16620	16620	101
749	20241002	090200	30486180	16610	16550	16620	16520	391
750	20241002	090100	24003520	16580	16700	16700	16580	332
751	20241002	090000	18485850	16750	16600	17200	16600	1101