KissMeData/267850/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210100	145467360	16270	16270	16270	16270	77
3	20241004	210000	145467360	16270	16270	16270	16270	0
4	20241004	205900	145467360	16270	16270	16270	16270	0
5	20241004	205800	145467360	16270	16270	16270	16270	0
6	20241004	205700	145467360	16270	16270	16270	16270	0
7	20241004	205600	145467360	16270	16270	16270	16270	0
8	20241004	205500	145467360	16270	16270	16270	16270	0
9	20241004	205400	145467360	16270	16270	16270	16270	0
10	20241004	205300	145467360	16270	16270	16270	16270	0
11	20241004	205200	145467360	16270	16270	16270	16270	0
12	20241004	205100	145467360	16270	16270	16270	16270	0
13	20241004	205000	145467360	16270	16270	16270	16270	0
14	20241004	204900	145467360	16270	16270	16270	16270	0
15	20241004	204800	145467360	16270	16270	16270	16270	0
16	20241004	204700	145467360	16270	16270	16270	16270	0
17	20241004	204600	145467360	16270	16270	16270	16270	0
18	20241004	204500	145467360	16270	16270	16270	16270	0
19	20241004	204400	145467360	16270	16270	16270	16270	0
20	20241004	204300	145467360	16270	16270	16270	16270	0
21	20241004	204200	145467360	16270	16270	16270	16270	0
22	20241004	204100	145467360	16270	16270	16270	16270	0
23	20241004	204000	145467360	16270	16270	16270	16270	0
24	20241004	203900	145467360	16270	16270	16270	16270	0
25	20241004	203800	145467360	16270	16270	16270	16270	0
26	20241004	203700	145467360	16270	16270	16270	16270	0
27	20241004	203600	145467360	16270	16270	16270	16270	0
28	20241004	203500	145467360	16270	16270	16270	16270	0
29	20241004	203400	145467360	16270	16270	16270	16270	0
30	20241004	203300	145467360	16270	16270	16270	16270	0
31	20241004	203200	145467360	16270	16270	16270	16270	0
32	20241004	203100	145467360	16270	16270	16270	16270	77
33	20241004	203000	145467360	16270	16270	16270	16270	0
34	20241004	202900	145467360	16270	16270	16270	16270	0
35	20241004	202800	145467360	16270	16270	16270	16270	0
36	20241004	202700	145467360	16270	16270	16270	16270	0
37	20241004	202600	145467360	16270	16270	16270	16270	0
38	20241004	202500	145467360	16270	16270	16270	16270	0
39	20241004	202400	145467360	16270	16270	16270	16270	0
40	20241004	202300	145467360	16270	16270	16270	16270	0
41	20241004	202200	145467360	16270	16270	16270	16270	0
42	20241004	202100	145467360	16270	16270	16270	16270	0
43	20241004	202000	145467360	16270	16270	16270	16270	0
44	20241004	201900	145467360	16270	16270	16270	16270	0
45	20241004	201800	145467360	16270	16270	16270	16270	0
46	20241004	201700	145467360	16270	16270	16270	16270	0
47	20241004	201600	145467360	16270	16270	16270	16270	0
48	20241004	201500	145467360	16270	16270	16270	16270	0
49	20241004	201400	145467360	16270	16270	16270	16270	0
50	20241004	201300	145467360	16270	16270	16270	16270	0
51	20241004	201200	145467360	16270	16270	16270	16270	0
52	20241004	201100	145467360	16270	16270	16270	16270	0
53	20241004	201000	145467360	16270	16270	16270	16270	0
54	20241004	200900	145467360	16270	16270	16270	16270	0
55	20241004	200800	145467360	16270	16270	16270	16270	0
56	20241004	200700	145467360	16270	16270	16270	16270	0
57	20241004	200600	145467360	16270	16270	16270	16270	0
58	20241004	200500	145467360	16270	16270	16270	16270	0
59	20241004	200400	145467360	16270	16270	16270	16270	0
60	20241004	200300	145467360	16270	16270	16270	16270	0
61	20241004	200200	145467360	16270	16270	16270	16270	0
62	20241004	200100	145467360	16270	16270	16270	16270	77
63	20241004	200000	145467360	16270	16270	16270	16270	0
64	20241004	195900	145467360	16270	16270	16270	16270	0
65	20241004	195800	145467360	16270	16270	16270	16270	0
66	20241004	195700	145467360	16270	16270	16270	16270	0
67	20241004	195600	145467360	16270	16270	16270	16270	0
68	20241004	195500	145467360	16270	16270	16270	16270	0
69	20241004	195400	145467360	16270	16270	16270	16270	0
70	20241004	195300	145467360	16270	16270	16270	16270	0
71	20241004	195200	145467360	16270	16270	16270	16270	0
72	20241004	195100	145467360	16270	16270	16270	16270	0
73	20241004	195000	145467360	16270	16270	16270	16270	0
74	20241004	194900	145467360	16270	16270	16270	16270	0
75	20241004	194800	145467360	16270	16270	16270	16270	0
76	20241004	194700	145467360	16270	16270	16270	16270	0
77	20241004	194600	145467360	16270	16270	16270	16270	0
78	20241004	194500	145467360	16270	16270	16270	16270	0
79	20241004	194400	145467360	16270	16270	16270	16270	0
80	20241004	194300	145467360	16270	16270	16270	16270	0
81	20241004	194200	145467360	16270	16270	16270	16270	0
82	20241004	194100	145467360	16270	16270	16270	16270	0
83	20241004	194000	145467360	16270	16270	16270	16270	0
84	20241004	193900	145467360	16270	16270	16270	16270	0
85	20241004	193800	145467360	16270	16270	16270	16270	0
86	20241004	193700	145467360	16270	16270	16270	16270	0
87	20241004	193600	145467360	16270	16270	16270	16270	0
88	20241004	193500	145467360	16270	16270	16270	16270	0
89	20241004	193400	145467360	16270	16270	16270	16270	0
90	20241004	193300	145467360	16270	16270	16270	16270	0
91	20241004	193200	145467360	16270	16270	16270	16270	0
92	20241004	193100	145467360	16270	16270	16270	16270	77
93	20241004	193000	145467360	16270	16270	16270	16270	0
94	20241004	192900	145467360	16270	16270	16270	16270	0
95	20241004	192800	145467360	16270	16270	16270	16270	0
96	20241004	192700	145467360	16270	16270	16270	16270	0
97	20241004	192600	145467360	16270	16270	16270	16270	0
98	20241004	192500	145467360	16270	16270	16270	16270	0
99	20241004	192400	145467360	16270	16270	16270	16270	0
100	20241004	192300	145467360	16270	16270	16270	16270	0
101	20241004	192200	145467360	16270	16270	16270	16270	0
102	20241004	192100	145467360	16270	16270	16270	16270	0
103	20241004	192000	145467360	16270	16270	16270	16270	0
104	20241004	191900	145467360	16270	16270	16270	16270	0
105	20241004	191800	145467360	16270	16270	16270	16270	0
106	20241004	191700	145467360	16270	16270	16270	16270	0
107	20241004	191600	145467360	16270	16270	16270	16270	0
108	20241004	191500	145467360	16270	16270	16270	16270	0
109	20241004	191400	145467360	16270	16270	16270	16270	0
110	20241004	191300	145467360	16270	16270	16270	16270	0
111	20241004	191200	145467360	16270	16270	16270	16270	0
112	20241004	191100	145467360	16270	16270	16270	16270	0
113	20241004	191000	145467360	16270	16270	16270	16270	0
114	20241004	190900	145467360	16270	16270	16270	16270	0
115	20241004	190800	145467360	16270	16270	16270	16270	0
116	20241004	190700	145467360	16270	16270	16270	16270	0
117	20241004	190600	145467360	16270	16270	16270	16270	0
118	20241004	190500	145467360	16270	16270	16270	16270	0
119	20241004	190400	145467360	16270	16270	16270	16270	0
120	20241004	190300	145467360	16270	16270	16270	16270	0
121	20241004	190200	145467360	16270	16270	16270	16270	0
122	20241004	190100	145467360	16270	16270	16270	16270	77
123	20241004	190000	145467360	16270	16270	16270	16270	0
124	20241004	185900	145467360	16270	16270	16270	16270	0
125	20241004	185800	145467360	16270	16270	16270	16270	0
126	20241004	185700	145467360	16270	16270	16270	16270	0
127	20241004	185600	145467360	16270	16270	16270	16270	0
128	20241004	185500	145467360	16270	16270	16270	16270	0
129	20241004	185400	145467360	16270	16270	16270	16270	0
130	20241004	185300	145467360	16270	16270	16270	16270	0
131	20241004	185200	145467360	16270	16270	16270	16270	0
132	20241004	185100	145467360	16270	16270	16270	16270	0
133	20241004	185000	145467360	16270	16270	16270	16270	0
134	20241004	184900	145467360	16270	16270	16270	16270	0
135	20241004	184800	145467360	16270	16270	16270	16270	0
136	20241004	184700	145467360	16270	16270	16270	16270	0
137	20241004	184600	145467360	16270	16270	16270	16270	0
138	20241004	184500	145467360	16270	16270	16270	16270	0
139	20241004	184400	145467360	16270	16270	16270	16270	0
140	20241004	184300	145467360	16270	16270	16270	16270	0
141	20241004	184200	145467360	16270	16270	16270	16270	0
142	20241004	184100	145467360	16270	16270	16270	16270	0
143	20241004	184000	145467360	16270	16270	16270	16270	0
144	20241004	183900	145467360	16270	16270	16270	16270	0
145	20241004	183800	145467360	16270	16270	16270	16270	0
146	20241004	183700	145467360	16270	16270	16270	16270	0
147	20241004	183600	145467360	16270	16270	16270	16270	0
148	20241004	183500	145467360	16270	16270	16270	16270	0
149	20241004	183400	145467360	16270	16270	16270	16270	0
150	20241004	183300	145467360	16270	16270	16270	16270	0
151	20241004	183200	145467360	16270	16270	16270	16270	0
152	20241004	183100	145467360	16270	16270	16270	16270	77
153	20241004	183000	145467360	16270	16270	16270	16270	0
154	20241004	182900	145467360	16270	16270	16270	16270	0
155	20241004	182800	145467360	16270	16270	16270	16270	0
156	20241004	182700	145467360	16270	16270	16270	16270	0
157	20241004	182600	145467360	16270	16270	16270	16270	0
158	20241004	182500	145467360	16270	16270	16270	16270	0
159	20241004	182400	145467360	16270	16270	16270	16270	0
160	20241004	182300	145467360	16270	16270	16270	16270	0
161	20241004	182200	145467360	16270	16270	16270	16270	0
162	20241004	182100	145467360	16270	16270	16270	16270	0
163	20241004	182000	145467360	16270	16270	16270	16270	0
164	20241004	181900	145467360	16270	16270	16270	16270	0
165	20241004	181800	145467360	16270	16270	16270	16270	0
166	20241004	181700	145467360	16270	16270	16270	16270	0
167	20241004	181600	145467360	16270	16270	16270	16270	0
168	20241004	181500	145467360	16270	16270	16270	16270	0
169	20241004	181400	145467360	16270	16270	16270	16270	0
170	20241004	181300	145467360	16270	16270	16270	16270	0
171	20241004	181200	145467360	16270	16270	16270	16270	0
172	20241004	181100	145467360	16270	16270	16270	16270	0
173	20241004	181000	145467360	16270	16270	16270	16270	0
174	20241004	180900	145467360	16270	16270	16270	16270	0
175	20241004	180800	145467360	16270	16270	16270	16270	0
176	20241004	180700	145467360	16270	16270	16270	16270	0
177	20241004	180600	145467360	16270	16270	16270	16270	0
178	20241004	180500	145467360	16270	16270	16270	16270	0
179	20241004	180400	145467360	16270	16270	16270	16270	0
180	20241004	180300	145467360	16270	16270	16270	16270	0
181	20241004	180200	145467360	16270	16270	16270	16270	0
182	20241004	180100	145467360	16270	16270	16270	16270	77
183	20241004	180000	145467360	16270	16270	16270	16270	0
184	20241004	175900	145467360	16270	16270	16270	16270	0
185	20241004	175800	145467360	16270	16270	16270	16270	0
186	20241004	175700	145467360	16270	16270	16270	16270	0
187	20241004	175600	145467360	16270	16270	16270	16270	0
188	20241004	175500	145467360	16270	16270	16270	16270	0
189	20241004	175400	145467360	16270	16270	16270	16270	0
190	20241004	175300	145467360	16270	16270	16270	16270	0
191	20241004	175200	145467360	16270	16270	16270	16270	0
192	20241004	175100	145467360	16270	16270	16270	16270	0
193	20241004	175000	145467360	16270	16270	16270	16270	0
194	20241004	174900	145467360	16270	16270	16270	16270	0
195	20241004	174800	145467360	16270	16270	16270	16270	0
196	20241004	174700	145467360	16270	16270	16270	16270	0
197	20241004	174600	145467360	16270	16270	16270	16270	0
198	20241004	174500	145467360	16270	16270	16270	16270	0
199	20241004	174400	145467360	16270	16270	16270	16270	0
200	20241004	174300	145467360	16270	16270	16270	16270	0
201	20241004	174200	145467360	16270	16270	16270	16270	0
202	20241004	174100	145467360	16270	16270	16270	16270	0
203	20241004	174000	145467360	16270	16270	16270	16270	0
204	20241004	173900	145467360	16270	16270	16270	16270	0
205	20241004	173800	145467360	16270	16270	16270	16270	0
206	20241004	173700	145467360	16270	16270	16270	16270	0
207	20241004	173600	145467360	16270	16270	16270	16270	0
208	20241004	173500	145467360	16270	16270	16270	16270	0
209	20241004	173400	145467360	16270	16270	16270	16270	0
210	20241004	173300	145467360	16270	16270	16270	16270	0
211	20241004	173200	145467360	16270	16270	16270	16270	0
212	20241004	173100	145467360	16270	16270	16270	16270	77
213	20241004	173000	145467360	16270	16270	16270	16270	0
214	20241004	172900	145467360	16270	16270	16270	16270	0
215	20241004	172800	145467360	16270	16270	16270	16270	0
216	20241004	172700	145467360	16270	16270	16270	16270	0
217	20241004	172600	145467360	16270	16270	16270	16270	0
218	20241004	172500	145467360	16270	16270	16270	16270	0
219	20241004	172400	145467360	16270	16270	16270	16270	0
220	20241004	172300	145467360	16270	16270	16270	16270	0
221	20241004	172200	145467360	16270	16270	16270	16270	0
222	20241004	172100	145467360	16270	16270	16270	16270	0
223	20241004	172000	145467360	16270	16270	16270	16270	0
224	20241004	171900	145467360	16270	16270	16270	16270	0
225	20241004	171800	145467360	16270	16270	16270	16270	0
226	20241004	171700	145467360	16270	16270	16270	16270	0
227	20241004	171600	145467360	16270	16270	16270	16270	0
228	20241004	171500	145467360	16270	16270	16270	16270	0
229	20241004	171400	145467360	16270	16270	16270	16270	0
230	20241004	171300	145467360	16270	16270	16270	16270	0
231	20241004	171200	145467360	16270	16270	16270	16270	0
232	20241004	171100	145467360	16270	16270	16270	16270	0
233	20241004	171000	145467360	16270	16270	16270	16270	0
234	20241004	170900	145467360	16270	16270	16270	16270	0
235	20241004	170800	145467360	16270	16270	16270	16270	0
236	20241004	170700	145467360	16270	16270	16270	16270	0
237	20241004	170600	145467360	16270	16270	16270	16270	0
238	20241004	170500	145467360	16270	16270	16270	16270	0
239	20241004	170400	145467360	16270	16270	16270	16270	0
240	20241004	170300	145467360	16270	16270	16270	16270	0
241	20241004	170200	145467360	16270	16270	16270	16270	0
242	20241004	170100	145467360	16270	16270	16270	16270	77
243	20241004	170000	145467360	16270	16270	16270	16270	0
244	20241004	165900	145467360	16270	16270	16270	16270	0
245	20241004	165800	145467360	16270	16270	16270	16270	0
246	20241004	165700	145467360	16270	16270	16270	16270	0
247	20241004	165600	145467360	16270	16270	16270	16270	0
248	20241004	165500	145467360	16270	16270	16270	16270	0
249	20241004	165400	145467360	16270	16270	16270	16270	0
250	20241004	165300	145467360	16270	16270	16270	16270	0
251	20241004	165200	145467360	16270	16270	16270	16270	0
252	20241004	165100	145467360	16270	16270	16270	16270	0
253	20241004	165000	145467360	16270	16270	16270	16270	0
254	20241004	164900	145467360	16270	16270	16270	16270	0
255	20241004	164800	145467360	16270	16270	16270	16270	0
256	20241004	164700	145467360	16270	16270	16270	16270	0
257	20241004	164600	145467360	16270	16270	16270	16270	0
258	20241004	164500	145467360	16270	16270	16270	16270	0
259	20241004	164400	145467360	16270	16270	16270	16270	0
260	20241004	164300	145467360	16270	16270	16270	16270	0
261	20241004	164200	145467360	16270	16270	16270	16270	0
262	20241004	164100	145467360	16270	16270	16270	16270	0
263	20241004	164000	145467360	16270	16270	16270	16270	0
264	20241004	163900	145467360	16270	16270	16270	16270	0
265	20241004	163800	145467360	16270	16270	16270	16270	0
266	20241004	163700	145467360	16270	16270	16270	16270	0
267	20241004	163600	145467360	16270	16270	16270	16270	0
268	20241004	163500	145467360	16270	16270	16270	16270	0
269	20241004	163400	145467360	16270	16270	16270	16270	0
270	20241004	163300	145467360	16270	16270	16270	16270	0
271	20241004	163200	145467360	16270	16270	16270	16270	0
272	20241004	163100	145467360	16270	16270	16270	16270	77
273	20241004	163000	145467360	16270	16270	16270	16270	0
274	20241004	162900	145467360	16270	16270	16270	16270	0
275	20241004	162800	145467360	16270	16270	16270	16270	0
276	20241004	162700	145467360	16270	16270	16270	16270	0
277	20241004	162600	145467360	16270	16270	16270	16270	0
278	20241004	162500	145467360	16270	16270	16270	16270	0
279	20241004	162400	145467360	16270	16270	16270	16270	0
280	20241004	162300	145467360	16270	16270	16270	16270	0
281	20241004	162200	145467360	16270	16270	16270	16270	0
282	20241004	162100	145467360	16270	16270	16270	16270	0
283	20241004	162000	145467360	16270	16270	16270	16270	0
284	20241004	161900	145467360	16270	16270	16270	16270	0
285	20241004	161800	145467360	16270	16270	16270	16270	0
286	20241004	161700	145467360	16270	16270	16270	16270	0
287	20241004	161600	145467360	16270	16270	16270	16270	0
288	20241004	161500	145467360	16270	16270	16270	16270	0
289	20241004	161400	145467360	16270	16270	16270	16270	0
290	20241004	161300	145467360	16270	16270	16270	16270	0
291	20241004	161200	145467360	16270	16270	16270	16270	0
292	20241004	161100	145467360	16270	16270	16270	16270	0
293	20241004	161000	145467360	16270	16270	16270	16270	0
294	20241004	160900	145467360	16270	16270	16270	16270	0
295	20241004	160800	145467360	16270	16270	16270	16270	0
296	20241004	160700	145467360	16270	16270	16270	16270	0
297	20241004	160600	145467360	16270	16270	16270	16270	0
298	20241004	160500	145467360	16270	16270	16270	16270	0
299	20241004	160400	145467360	16270	16270	16270	16270	0
300	20241004	160300	145467360	16270	16270	16270	16270	0
301	20241004	160200	145467360	16270	16270	16270	16270	0
302	20241004	160100	145467360	16270	16270	16270	16270	77
303	20241004	160000	145467360	16270	16270	16270	16270	0
304	20241004	155900	145467360	16270	16270	16270	16270	0
305	20241004	155800	145467360	16270	16270	16270	16270	0
306	20241004	155700	145467360	16270	16270	16270	16270	0
307	20241004	155600	145467360	16270	16270	16270	16270	0
308	20241004	155500	145467360	16270	16270	16270	16270	0
309	20241004	155400	145467360	16270	16270	16270	16270	0
310	20241004	155300	145467360	16270	16270	16270	16270	0
311	20241004	155200	145467360	16270	16270	16270	16270	0
312	20241004	155100	145467360	16270	16270	16270	16270	0
313	20241004	155000	145467360	16270	16270	16270	16270	0
314	20241004	154900	145467360	16270	16270	16270	16270	0
315	20241004	154800	145467360	16270	16270	16270	16270	0
316	20241004	154700	145467360	16270	16270	16270	16270	0
317	20241004	154600	145467360	16270	16270	16270	16270	0
318	20241004	154500	145467360	16270	16270	16270	16270	0
319	20241004	154400	145467360	16270	16270	16270	16270	0
320	20241004	154300	145467360	16270	16270	16270	16270	0
321	20241004	154200	145467360	16270	16270	16270	16270	0
322	20241004	154100	145467360	16270	16270	16270	16270	0
323	20241004	154000	145467360	16270	16270	16270	16270	0
324	20241004	153900	145467360	16270	16270	16270	16270	0
325	20241004	153800	145467360	16270	16270	16270	16270	0
326	20241004	153700	145467360	16270	16270	16270	16270	0
327	20241004	153600	145467360	16270	16270	16270	16270	0
328	20241004	153500	145467360	16270	16270	16270	16270	0
329	20241004	153400	145467360	16270	16270	16270	16270	0
330	20241004	153300	145467360	16270	16270	16270	16270	0
331	20241004	153200	145467360	16270	16270	16270	16270	0
332	20241004	153100	145467360	16270	16270	16270	16270	77
333	20241004	153000	145467360	16270	16270	16270	16270	77
334	20241004	152900	144214570	16270	16270	16270	16270	0
335	20241004	152800	144214570	16270	16270	16270	16270	0
336	20241004	152700	144214570	16270	16270	16270	16270	0
337	20241004	152600	144214570	16270	16270	16270	16270	0
338	20241004	152500	144214570	16270	16270	16270	16270	0
339	20241004	152400	144214570	16270	16270	16270	16270	0
340	20241004	152300	144214570	16270	16270	16270	16270	0
341	20241004	152200	144214570	16270	16270	16270	16270	0
342	20241004	152100	144214570	16270	16270	16270	16270	0
343	20241004	152000	144214570	16270	16270	16270	16270	0
344	20241004	151900	144214570	16270	16270	16270	16270	74
345	20241004	151800	143010590	16280	16280	16280	16280	5
346	20241004	151700	142929190	16280	16280	16280	16280	3
347	20241004	151600	142880350	16270	16270	16270	16270	0
348	20241004	151500	142880350	16270	16270	16270	16270	0
349	20241004	151400	142880350	16270	16270	16270	16270	0
350	20241004	151300	142880350	16270	16270	16270	16270	0
351	20241004	151200	142880350	16270	16270	16270	16270	5
352	20241004	151100	142799000	16290	16290	16290	16290	20
353	20241004	151000	142473200	16290	16290	16290	16290	1
354	20241004	150900	142456910	16280	16280	16280	16280	46
355	20241004	150800	141708030	16280	16280	16280	16280	118
356	20241004	150700	139786990	16280	16280	16280	16280	613
357	20241004	150600	129807350	16280	16290	16290	16280	100
358	20241004	150500	128178480	16290	16290	16290	16290	213
359	20241004	150400	124708710	16290	16310	16310	16290	193
360	20241004	150300	121563310	16330	16330	16330	16330	0
361	20241004	150200	121563310	16330	16330	16330	16330	0
362	20241004	150100	121563310	16330	16330	16330	16330	0
363	20241004	150000	121563310	16330	16330	16330	16330	0
364	20241004	145900	121563310	16330	16330	16330	16330	0
365	20241004	145800	121563310	16330	16330	16330	16330	0
366	20241004	145700	121563310	16330	16330	16330	16330	0
367	20241004	145600	121563310	16330	16330	16330	16330	0
368	20241004	145500	121563310	16330	16330	16330	16330	0
369	20241004	145400	121563310	16330	16330	16330	16330	0
370	20241004	145300	121563310	16330	16330	16330	16330	0
371	20241004	145200	121563310	16330	16330	16330	16330	0
372	20241004	145100	121563310	16330	16330	16330	16330	0
373	20241004	145000	121563310	16330	16330	16330	16330	0
374	20241004	144900	121563310	16330	16330	16330	16330	0
375	20241004	144800	121563310	16330	16330	16330	16330	0
376	20241004	144700	121563310	16330	16330	16330	16330	0
377	20241004	144600	121563310	16330	16330	16330	16330	100
378	20241004	144500	119930310	16300	16300	16300	16300	3
379	20241004	144400	119881410	16300	16300	16300	16300	0
380	20241004	144300	119881410	16300	16300	16300	16300	0
381	20241004	144200	119881410	16300	16300	16300	16300	0
382	20241004	144100	119881410	16300	16300	16300	16300	0
383	20241004	144000	119881410	16300	16300	16300	16300	0
384	20241004	143900	119881410	16300	16300	16300	16300	31
385	20241004	143800	119376110	16280	16280	16280	16280	0
386	20241004	143700	119376110	16280	16280	16280	16280	0
387	20241004	143600	119376110	16280	16320	16320	16280	655
388	20241004	143500	108705730	16330	16330	16330	16330	0
389	20241004	143400	108705730	16330	16330	16330	16330	0
390	20241004	143300	108705730	16330	16330	16330	16330	0
391	20241004	143200	108705730	16330	16330	16330	16330	0
392	20241004	143100	108705730	16330	16330	16330	16330	8
393	20241004	143000	108575090	16330	16330	16330	16330	1
394	20241004	142900	108558760	16330	16330	16330	16330	0
395	20241004	142800	108558760	16330	16330	16330	16330	0
396	20241004	142700	108558760	16330	16330	16330	16330	60
397	20241004	142600	107578960	16330	16330	16330	16330	0
398	20241004	142500	107578960	16330	16330	16330	16330	0
399	20241004	142400	107578960	16330	16330	16330	16330	52
400	20241004	142300	106729800	16330	16330	16330	16330	0
401	20241004	142200	106729800	16330	16330	16330	16330	0
402	20241004	142100	106729800	16330	16330	16330	16330	2
403	20241004	142000	106697140	16300	16300	16300	16300	0
404	20241004	141900	106697140	16300	16300	16300	16300	0
405	20241004	141800	106697140	16300	16300	16300	16300	0
406	20241004	141700	106697140	16300	16300	16300	16300	0
407	20241004	141600	106697140	16300	16300	16300	16300	78
408	20241004	141500	105425740	16300	16300	16300	16300	163
409	20241004	141400	102768840	16300	16300	16300	16300	6
410	20241004	141300	102671040	16300	16300	16300	16300	31
411	20241004	141200	102165740	16290	16290	16290	16290	0
412	20241004	141100	102165740	16290	16290	16290	16290	0
413	20241004	141000	102165740	16290	16290	16290	16290	0
414	20241004	140900	102165740	16290	16290	16290	16290	0
415	20241004	140800	102165740	16290	16290	16290	16290	0
416	20241004	140700	102165740	16290	16300	16300	16290	20
417	20241004	140600	101839850	16300	16300	16300	16300	0
418	20241004	140500	101839850	16300	16300	16300	16300	0
419	20241004	140400	101839850	16300	16300	16300	16300	1
420	20241004	140300	101823550	16300	16300	16300	16300	0
421	20241004	140200	101823550	16300	16300	16300	16300	0
422	20241004	140100	101823550	16300	16300	16300	16300	0
423	20241004	140000	101823550	16300	16300	16300	16300	0
424	20241004	135900	101823550	16300	16300	16300	16300	0
425	20241004	135800	101823550	16300	16300	16300	16300	0
426	20241004	135700	101823550	16300	16300	16300	16300	0
427	20241004	135600	101823550	16300	16300	16300	16300	0
428	20241004	135500	101823550	16300	16300	16300	16300	0
429	20241004	135400	101823550	16300	16290	16300	16290	196
430	20241004	135300	98628760	16290	16290	16290	16290	25
431	20241004	135200	98221510	16300	16300	16300	16300	50
432	20241004	135100	97406510	16300	16300	16300	16300	0
433	20241004	135000	97406510	16300	16300	16300	16300	279
434	20241004	134900	92858810	16300	16320	16320	16300	194
435	20241004	134800	89694170	16330	16330	16330	16330	0
436	20241004	134700	89694170	16330	16340	16340	16330	88
437	20241004	134600	88256720	16350	16350	16350	16350	0
438	20241004	134500	88256720	16350	16350	16350	16350	0
439	20241004	134400	88256720	16350	16350	16350	16350	0
440	20241004	134300	88256720	16350	16350	16350	16350	0
441	20241004	134200	88256720	16350	16350	16350	16350	6
442	20241004	134100	88158620	16350	16350	16350	16350	6
443	20241004	134000	88060520	16360	16360	16360	16360	1
444	20241004	133900	88044160	16360	16360	16360	16360	0
445	20241004	133800	88044160	16360	16360	16360	16360	0
446	20241004	133700	88044160	16360	16360	16360	16360	208
447	20241004	133600	84641280	16360	16360	16360	16360	0
448	20241004	133500	84641280	16360	16360	16360	16360	0
449	20241004	133400	84641280	16360	16360	16360	16360	0
450	20241004	133300	84641280	16360	16360	16360	16360	0
451	20241004	133200	84641280	16360	16360	16360	16360	0
452	20241004	133100	84641280	16360	16360	16360	16360	0
453	20241004	133000	84641280	16360	16360	16360	16360	120
454	20241004	132900	82678080	16420	16420	16420	16420	0
455	20241004	132800	82678080	16420	16420	16420	16420	0
456	20241004	132700	82678080	16420	16420	16420	16420	0
457	20241004	132600	82678080	16420	16420	16420	16420	0
458	20241004	132500	82678080	16420	16420	16420	16420	0
459	20241004	132400	82678080	16420	16420	16420	16420	0
460	20241004	132300	82678080	16420	16420	16420	16420	0
461	20241004	132200	82678080	16420	16420	16420	16420	0
462	20241004	132100	82678080	16420	16420	16420	16420	0
463	20241004	132000	82678080	16420	16420	16420	16420	0
464	20241004	131900	82678080	16420	16420	16420	16420	0
465	20241004	131800	82678080	16420	16420	16420	16420	0
466	20241004	131700	82678080	16420	16420	16420	16420	30
467	20241004	131600	82185480	16420	16420	16420	16420	0
468	20241004	131500	82185480	16420	16420	16420	16420	4
469	20241004	131400	82119800	16420	16420	16420	16420	8
470	20241004	131300	81988440	16420	16420	16420	16420	0
471	20241004	131200	81988440	16420	16420	16420	16420	18
472	20241004	131100	81692880	16400	16400	16400	16400	0
473	20241004	131000	81692880	16400	16400	16400	16400	1
474	20241004	130900	81676480	16400	16400	16400	16400	0
475	20241004	130800	81676480	16400	16400	16400	16400	0
476	20241004	130700	81676480	16400	16400	16400	16400	0
477	20241004	130600	81676480	16400	16400	16400	16400	0
478	20241004	130500	81676480	16400	16400	16400	16400	0
479	20241004	130400	81676480	16400	16420	16420	16400	100
480	20241004	130300	80036080	16420	16420	16420	16420	0
481	20241004	130200	80036080	16420	16420	16420	16420	0
482	20241004	130100	80036080	16420	16420	16420	16420	0
483	20241004	130000	80036080	16420	16420	16420	16420	0
484	20241004	125900	80036080	16420	16420	16420	16420	0
485	20241004	125800	80036080	16420	16350	16420	16350	345
486	20241004	125700	74374830	16440	16440	16440	16440	0
487	20241004	125600	74374830	16440	16440	16440	16440	0
488	20241004	125500	74374830	16440	16440	16440	16440	0
489	20241004	125400	74374830	16440	16440	16440	16440	0
490	20241004	125300	74374830	16440	16440	16440	16440	0
491	20241004	125200	74374830	16440	16440	16440	16440	0
492	20241004	125100	74374830	16440	16440	16440	16440	0
493	20241004	125000	74374830	16440	16440	16440	16440	0
494	20241004	124900	74374830	16440	16440	16440	16440	0
495	20241004	124800	74374830	16440	16440	16440	16440	0
496	20241004	124700	74374830	16440	16440	16440	16440	0
497	20241004	124600	74374830	16440	16440	16440	16440	0
498	20241004	124500	74374830	16440	16440	16440	16440	0
499	20241004	124400	74374830	16440	16440	16440	16440	0
500	20241004	124300	74374830	16440	16440	16440	16440	0
501	20241004	124200	74374830	16440	16440	16440	16440	0
502	20241004	124100	74374830	16440	16440	16440	16440	0
503	20241004	124000	74374830	16440	16440	16440	16440	0
504	20241004	123900	74374830	16440	16440	16440	16440	1
505	20241004	123800	74358390	16350	16350	16350	16350	0
506	20241004	123700	74358390	16350	16350	16350	16350	0
507	20241004	123600	74358390	16350	16350	16350	16350	0
508	20241004	123500	74358390	16350	16350	16350	16350	0
509	20241004	123400	74358390	16350	16350	16350	16350	0
510	20241004	123300	74358390	16350	16350	16350	16350	0
511	20241004	123200	74358390	16350	16350	16350	16350	5
512	20241004	123100	74276640	16320	16320	16320	16320	0
513	20241004	123000	74276640	16320	16380	16460	16320	317
514	20241004	122900	69064390	16380	16370	16380	16370	180
515	20241004	122800	66116450	16360	16360	16360	16360	0
516	20241004	122700	66116450	16360	16360	16360	16360	17
517	20241004	122600	65838330	16360	16360	16360	16360	0
518	20241004	122500	65838330	16360	16360	16360	16360	0
519	20241004	122400	65838330	16360	16340	16360	16340	24
520	20241004	122300	65446150	16350	16350	16350	16350	0
521	20241004	122200	65446150	16350	16350	16350	16350	0
522	20241004	122100	65446150	16350	16350	16350	16350	0
523	20241004	122000	65446150	16350	16350	16350	16350	0
524	20241004	121900	65446150	16350	16350	16350	16350	25
525	20241004	121800	65037400	16350	16350	16350	16350	0
526	20241004	121700	65037400	16350	16350	16350	16350	0
527	20241004	121600	65037400	16350	16350	16350	16350	0
528	20241004	121500	65037400	16350	16350	16350	16350	0
529	20241004	121400	65037400	16350	16350	16350	16350	27
530	20241004	121300	64595950	16350	16350	16350	16350	0
531	20241004	121200	64595950	16350	16350	16350	16350	1
532	20241004	121100	64579600	16360	16380	16380	16360	45
533	20241004	121000	63843140	16380	16380	16380	16380	0
534	20241004	120900	63843140	16380	16380	16380	16380	0
535	20241004	120800	63843140	16380	16380	16380	16380	0
536	20241004	120700	63843140	16380	16380	16380	16380	0
537	20241004	120600	63843140	16380	16380	16380	16380	0
538	20241004	120500	63843140	16380	16380	16380	16380	0
539	20241004	120400	63843140	16380	16380	16380	16380	0
540	20241004	120300	63843140	16380	16380	16380	16380	0
541	20241004	120200	63843140	16380	16380	16380	16380	0
542	20241004	120100	63843140	16380	16380	16380	16380	0
543	20241004	120000	63843140	16380	16380	16380	16380	0
544	20241004	115900	63843140	16380	16380	16380	16380	0
545	20241004	115800	63843140	16380	16380	16380	16380	0
546	20241004	115700	63843140	16380	16380	16380	16380	0
547	20241004	115600	63843140	16380	16380	16380	16380	0
548	20241004	115500	63843140	16380	16380	16380	16380	0
549	20241004	115400	63843140	16380	16380	16380	16380	0
550	20241004	115300	63843140	16380	16380	16380	16380	0
551	20241004	115200	63843140	16380	16380	16380	16380	0
552	20241004	115100	63843140	16380	16380	16380	16380	0
553	20241004	115000	63843140	16380	16380	16380	16380	0
554	20241004	114900	63843140	16380	16380	16380	16380	0
555	20241004	114800	63843140	16380	16380	16380	16380	0
556	20241004	114700	63843140	16380	16380	16380	16380	0
557	20241004	114600	63843140	16380	16380	16380	16380	0
558	20241004	114500	63843140	16380	16380	16380	16380	79
559	20241004	114400	62549120	16390	16390	16390	16390	0
560	20241004	114300	62549120	16390	16390	16390	16390	0
561	20241004	114200	62549120	16390	16390	16390	16390	0
562	20241004	114100	62549120	16390	16390	16390	16390	0
563	20241004	114000	62549120	16390	16390	16390	16390	0
564	20241004	113900	62549120	16390	16390	16390	16390	0
565	20241004	113800	62549120	16390	16390	16390	16390	2
566	20241004	113700	62516340	16390	16390	16390	16390	0
567	20241004	113600	62516340	16390	16390	16390	16390	0
568	20241004	113500	62516340	16390	16390	16390	16390	0
569	20241004	113400	62516340	16390	16390	16390	16390	0
570	20241004	113300	62516340	16390	16390	16390	16390	0
571	20241004	113200	62516340	16390	16390	16390	16390	0
572	20241004	113100	62516340	16390	16390	16390	16390	0
573	20241004	113000	62516340	16390	16390	16390	16390	0
574	20241004	112900	62516340	16390	16390	16390	16390	0
575	20241004	112800	62516340	16390	16390	16390	16390	60
576	20241004	112700	61532940	16400	16400	16400	16400	0
577	20241004	112600	61532940	16400	16400	16400	16400	50
578	20241004	112500	60712940	16390	16390	16390	16390	0
579	20241004	112400	60712940	16390	16390	16390	16390	0
580	20241004	112300	60712940	16390	16390	16390	16390	0
581	20241004	112200	60712940	16390	16390	16390	16390	0
582	20241004	112100	60712940	16390	16390	16390	16390	0
583	20241004	112000	60712940	16390	16390	16390	16390	0
584	20241004	111900	60712940	16390	16390	16390	16390	0
585	20241004	111800	60712940	16390	16390	16390	16390	0
586	20241004	111700	60712940	16390	16390	16390	16390	0
587	20241004	111600	60712940	16390	16390	16390	16390	1
588	20241004	111500	60696550	16400	16400	16400	16400	0
589	20241004	111400	60696550	16400	16400	16400	16400	65
590	20241004	111300	59630550	16410	16410	16410	16410	0
591	20241004	111200	59630550	16410	16410	16410	16410	45
592	20241004	111100	58892100	16410	16410	16410	16410	0
593	20241004	111000	58892100	16410	16410	16410	16410	9
594	20241004	110900	58744410	16410	16410	16410	16410	1
595	20241004	110800	58728000	16420	16420	16420	16420	0
596	20241004	110700	58728000	16420	16420	16420	16420	0
597	20241004	110600	58728000	16420	16420	16420	16420	23
598	20241004	110500	58350340	16420	16420	16420	16420	0
599	20241004	110400	58350340	16420	16420	16420	16420	0
600	20241004	110300	58350340	16420	16420	16420	16420	0
601	20241004	110200	58350340	16420	16420	16420	16420	0
602	20241004	110100	58350340	16420	16420	16420	16420	0
603	20241004	110000	58350340	16420	16420	16420	16420	5
604	20241004	105900	58268240	16440	16440	16440	16440	0
605	20241004	105800	58268240	16440	16440	16440	16440	0
606	20241004	105700	58268240	16440	16440	16440	16440	0
607	20241004	105600	58268240	16440	16460	16460	16440	45
608	20241004	105500	57528420	16470	16470	16470	16470	0
609	20241004	105400	57528420	16470	16470	16470	16470	20
610	20241004	105300	57199020	16470	16470	16470	16470	0
611	20241004	105200	57199020	16470	16470	16470	16470	0
612	20241004	105100	57199020	16470	16470	16470	16470	0
613	20241004	105000	57199020	16470	16470	16470	16470	0
614	20241004	104900	57199020	16470	16470	16470	16470	45
615	20241004	104800	56457870	16470	16460	16470	16460	12
616	20241004	104700	56260240	16460	16460	16460	16460	1
617	20241004	104600	56243780	16460	16460	16460	16460	0
618	20241004	104500	56243780	16460	16460	16460	16460	0
619	20241004	104400	56243780	16460	16460	16460	16460	2
620	20241004	104300	56210860	16440	16440	16440	16440	0
621	20241004	104200	56210860	16440	16440	16440	16440	0
622	20241004	104100	56210860	16440	16440	16440	16440	0
623	20241004	104000	56210860	16440	16440	16440	16440	1
624	20241004	103900	56194420	16440	16440	16440	16440	9
625	20241004	103800	56046460	16440	16440	16440	16440	0
626	20241004	103700	56046460	16440	16440	16440	16440	72
627	20241004	103600	54862780	16440	16440	16440	16440	0
628	20241004	103500	54862780	16440	16440	16440	16440	0
629	20241004	103400	54862780	16440	16440	16440	16440	0
630	20241004	103300	54862780	16440	16440	16440	16440	0
631	20241004	103200	54862780	16440	16440	16440	16440	20
632	20241004	103100	54533980	16440	16440	16440	16440	0
633	20241004	103000	54533980	16440	16440	16440	16440	0
634	20241004	102900	54533980	16440	16440	16440	16440	1
635	20241004	102800	54517540	16380	16380	16380	16380	0
636	20241004	102700	54517540	16380	16380	16380	16380	0
637	20241004	102600	54517540	16380	16420	16420	16380	662
638	20241004	102500	43660540	16430	16430	16430	16430	0
639	20241004	102400	43660540	16430	16430	16430	16430	0
640	20241004	102300	43660540	16430	16430	16430	16430	0
641	20241004	102200	43660540	16430	16430	16430	16430	11
642	20241004	102100	43479810	16430	16440	16440	16430	10
643	20241004	102000	43315490	16440	16440	16440	16440	11
644	20241004	101900	43134650	16440	16440	16440	16440	0
645	20241004	101800	43134650	16440	16440	16440	16440	51
646	20241004	101700	42296210	16480	16450	16480	16450	6
647	20241004	101600	42197480	16470	16460	16470	16460	230
648	20241004	101500	38411580	16460	16460	16460	16460	3
649	20241004	101400	38362200	16480	16480	16480	16480	0
650	20241004	101300	38362200	16480	16480	16480	16480	0
651	20241004	101200	38362200	16480	16480	16480	16480	0
652	20241004	101100	38362200	16480	16470	16480	16470	18
653	20241004	101000	38065610	16470	16470	16470	16470	343
654	20241004	100900	32416400	16450	16450	16450	16450	0
655	20241004	100800	32416400	16450	16450	16450	16450	0
656	20241004	100700	32416400	16450	16470	16470	16450	7
657	20241004	100600	32301130	16470	16470	16470	16470	40
658	20241004	100500	31642330	16470	16470	16470	16470	0
659	20241004	100400	31642330	16470	16470	16470	16470	0
660	20241004	100300	31642330	16470	16470	16470	16470	0
661	20241004	100200	31642330	16470	16470	16470	16470	9
662	20241004	100100	31494100	16450	16450	16450	16450	0
663	20241004	100000	31494100	16450	16470	16470	16450	34
664	20241004	095900	30934450	16490	16490	16490	16490	0
665	20241004	095800	30934450	16490	16480	16490	16480	33
666	20241004	095700	30390300	16480	16480	16480	16480	0
667	20241004	095600	30390300	16480	16490	16500	16480	73
668	20241004	095500	29186150	16500	16500	16500	16500	0
669	20241004	095400	29186150	16500	16500	16500	16500	10
670	20241004	095300	29021150	16400	16390	16470	16390	461
671	20241004	095200	21456980	16380	16380	16380	16380	3
672	20241004	095100	21407840	16340	16340	16340	16340	0
673	20241004	095000	21407840	16340	16340	16340	16340	0
674	20241004	094900	21407840	16340	16340	16340	16340	0
675	20241004	094800	21407840	16340	16340	16340	16340	0
676	20241004	094700	21407840	16340	16340	16340	16340	0
677	20241004	094600	21407840	16340	16360	16360	16340	118
678	20241004	094500	19477840	16350	16350	16350	16350	0
679	20241004	094400	19477840	16350	16350	16350	16350	34
680	20241004	094300	18921940	16340	16340	16340	16340	0
681	20241004	094200	18921940	16340	16340	16340	16340	0
682	20241004	094100	18921940	16340	16340	16340	16340	169
683	20241004	094000	16160480	16340	16340	16340	16340	3
684	20241004	093900	16111460	16340	16340	16340	16340	0
685	20241004	093800	16111460	16340	16340	16340	16340	188
686	20241004	093700	13039540	16340	16340	16340	16340	5
687	20241004	093600	12957840	16350	16350	16350	16350	11
688	20241004	093500	12777990	16350	16340	16350	16340	31
689	20241004	093400	12271440	16340	16340	16340	16340	21
690	20241004	093300	11928300	16340	16340	16340	16340	0
691	20241004	093200	11928300	16340	16340	16340	16340	0
692	20241004	093100	11928300	16340	16340	16340	16340	15
693	20241004	093000	11683200	16340	16340	16340	16340	20
694	20241004	092900	11356400	16350	16350	16350	16350	0
695	20241004	092800	11356400	16350	16350	16350	16350	0
696	20241004	092700	11356400	16350	16350	16350	16350	0
697	20241004	092600	11356400	16350	16350	16350	16350	0
698	20241004	092500	11356400	16350	16350	16350	16350	35
699	20241004	092400	10784150	16330	16330	16330	16330	11
700	20241004	092300	10604520	16330	16330	16330	16330	46
701	20241004	092200	9853340	16280	16280	16280	16280	0
702	20241004	092100	9853340	16280	16280	16280	16280	0
703	20241004	092000	9853340	16280	16290	16290	16280	100
704	20241004	091900	8224530	16280	16280	16280	16280	0
705	20241004	091800	8224530	16280	16280	16280	16280	0
706	20241004	091700	8224530	16280	16280	16280	16280	0
707	20241004	091600	8224530	16280	16280	16280	16280	0
708	20241004	091500	8224530	16280	16280	16280	16280	0
709	20241004	091400	8224530	16280	16280	16280	16280	0
710	20241004	091300	8224530	16280	16300	16300	16280	51
711	20241004	091200	7393250	16260	16260	16260	16260	0
712	20241004	091100	7393250	16260	16260	16260	16260	0
713	20241004	091000	7393250	16260	16260	16260	16260	0
714	20241004	090900	7393250	16260	16260	16260	16260	0
715	20241004	090800	7393250	16260	16260	16260	16260	0
716	20241004	090700	7393250	16260	16260	16260	16260	0
717	20241004	090600	7393250	16260	16260	16260	16260	2
718	20241004	090500	7360730	16250	16250	16250	16250	0
719	20241004	090400	7360730	16250	16250	16250	16250	0
720	20241004	090300	7360730	16250	16250	16250	16250	0
721	20241004	090200	7360730	16250	16250	16250	16250	0
722	20241004	090100	7360730	16250	16270	16270	16250	241
723	20241004	090000	3442910	16270	16240	16270	16240	212