KissMeData/226320/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	205000	253532010	12090	12090	12090	12090	47
3	20241015	204900	253532010	12090	12090	12090	12090	0
4	20241015	204800	253532010	12090	12090	12090	12090	0
5	20241015	204700	253532010	12090	12090	12090	12090	0
6	20241015	204600	253532010	12090	12090	12090	12090	0
7	20241015	204500	253532010	12090	12090	12090	12090	0
8	20241015	204400	253532010	12090	12090	12090	12090	0
9	20241015	204300	253532010	12090	12090	12090	12090	0
10	20241015	204200	253532010	12090	12090	12090	12090	0
11	20241015	204100	253532010	12090	12090	12090	12090	0
12	20241015	204000	253532010	12090	12090	12090	12090	0
13	20241015	203900	253532010	12090	12090	12090	12090	0
14	20241015	203800	253532010	12090	12090	12090	12090	0
15	20241015	203700	253532010	12090	12090	12090	12090	0
16	20241015	203600	253532010	12090	12090	12090	12090	0
17	20241015	203500	253532010	12090	12090	12090	12090	0
18	20241015	203400	253532010	12090	12090	12090	12090	0
19	20241015	203300	253532010	12090	12090	12090	12090	0
20	20241015	203200	253532010	12090	12090	12090	12090	0
21	20241015	203100	253532010	12090	12090	12090	12090	0
22	20241015	203000	253532010	12090	12090	12090	12090	0
23	20241015	202900	253532010	12090	12090	12090	12090	0
24	20241015	202800	253532010	12090	12090	12090	12090	0
25	20241015	202700	253532010	12090	12090	12090	12090	0
26	20241015	202600	253532010	12090	12090	12090	12090	0
27	20241015	202500	253532010	12090	12090	12090	12090	0
28	20241015	202400	253532010	12090	12090	12090	12090	0
29	20241015	202300	253532010	12090	12090	12090	12090	0
30	20241015	202200	253532010	12090	12090	12090	12090	0
31	20241015	202100	253532010	12090	12090	12090	12090	0
32	20241015	202000	253532010	12090	12090	12090	12090	47
33	20241015	201900	253532010	12090	12090	12090	12090	0
34	20241015	201800	253532010	12090	12090	12090	12090	0
35	20241015	201700	253532010	12090	12090	12090	12090	0
36	20241015	201600	253532010	12090	12090	12090	12090	0
37	20241015	201500	253532010	12090	12090	12090	12090	0
38	20241015	201400	253532010	12090	12090	12090	12090	0
39	20241015	201300	253532010	12090	12090	12090	12090	0
40	20241015	201200	253532010	12090	12090	12090	12090	0
41	20241015	201100	253532010	12090	12090	12090	12090	0
42	20241015	201000	253532010	12090	12090	12090	12090	0
43	20241015	200900	253532010	12090	12090	12090	12090	0
44	20241015	200800	253532010	12090	12090	12090	12090	0
45	20241015	200700	253532010	12090	12090	12090	12090	0
46	20241015	200600	253532010	12090	12090	12090	12090	0
47	20241015	200500	253532010	12090	12090	12090	12090	0
48	20241015	200400	253532010	12090	12090	12090	12090	0
49	20241015	200300	253532010	12090	12090	12090	12090	0
50	20241015	200200	253532010	12090	12090	12090	12090	0
51	20241015	200100	253532010	12090	12090	12090	12090	0
52	20241015	200000	253532010	12090	12090	12090	12090	0
53	20241015	195900	253532010	12090	12090	12090	12090	0
54	20241015	195800	253532010	12090	12090	12090	12090	0
55	20241015	195700	253532010	12090	12090	12090	12090	0
56	20241015	195600	253532010	12090	12090	12090	12090	0
57	20241015	195500	253532010	12090	12090	12090	12090	0
58	20241015	195400	253532010	12090	12090	12090	12090	0
59	20241015	195300	253532010	12090	12090	12090	12090	0
60	20241015	195200	253532010	12090	12090	12090	12090	0
61	20241015	195100	253532010	12090	12090	12090	12090	0
62	20241015	195000	253532010	12090	12090	12090	12090	47
63	20241015	194900	253532010	12090	12090	12090	12090	0
64	20241015	194800	253532010	12090	12090	12090	12090	0
65	20241015	194700	253532010	12090	12090	12090	12090	0
66	20241015	194600	253532010	12090	12090	12090	12090	0
67	20241015	194500	253532010	12090	12090	12090	12090	0
68	20241015	194400	253532010	12090	12090	12090	12090	0
69	20241015	194300	253532010	12090	12090	12090	12090	0
70	20241015	194200	253532010	12090	12090	12090	12090	0
71	20241015	194100	253532010	12090	12090	12090	12090	0
72	20241015	194000	253532010	12090	12090	12090	12090	0
73	20241015	193900	253532010	12090	12090	12090	12090	0
74	20241015	193800	253532010	12090	12090	12090	12090	0
75	20241015	193700	253532010	12090	12090	12090	12090	0
76	20241015	193600	253532010	12090	12090	12090	12090	0
77	20241015	193500	253532010	12090	12090	12090	12090	0
78	20241015	193400	253532010	12090	12090	12090	12090	0
79	20241015	193300	253532010	12090	12090	12090	12090	0
80	20241015	193200	253532010	12090	12090	12090	12090	0
81	20241015	193100	253532010	12090	12090	12090	12090	0
82	20241015	193000	253532010	12090	12090	12090	12090	0
83	20241015	192900	253532010	12090	12090	12090	12090	0
84	20241015	192800	253532010	12090	12090	12090	12090	0
85	20241015	192700	253532010	12090	12090	12090	12090	0
86	20241015	192600	253532010	12090	12090	12090	12090	0
87	20241015	192500	253532010	12090	12090	12090	12090	0
88	20241015	192400	253532010	12090	12090	12090	12090	0
89	20241015	192300	253532010	12090	12090	12090	12090	0
90	20241015	192200	253532010	12090	12090	12090	12090	0
91	20241015	192100	253532010	12090	12090	12090	12090	0
92	20241015	192000	253532010	12090	12090	12090	12090	47
93	20241015	191900	253532010	12090	12090	12090	12090	0
94	20241015	191800	253532010	12090	12090	12090	12090	0
95	20241015	191700	253532010	12090	12090	12090	12090	0
96	20241015	191600	253532010	12090	12090	12090	12090	0
97	20241015	191500	253532010	12090	12090	12090	12090	0
98	20241015	191400	253532010	12090	12090	12090	12090	0
99	20241015	191300	253532010	12090	12090	12090	12090	0
100	20241015	191200	253532010	12090	12090	12090	12090	0
101	20241015	191100	253532010	12090	12090	12090	12090	0
102	20241015	191000	253532010	12090	12090	12090	12090	0
103	20241015	190900	253532010	12090	12090	12090	12090	0
104	20241015	190800	253532010	12090	12090	12090	12090	0
105	20241015	190700	253532010	12090	12090	12090	12090	0
106	20241015	190600	253532010	12090	12090	12090	12090	0
107	20241015	190500	253532010	12090	12090	12090	12090	0
108	20241015	190400	253532010	12090	12090	12090	12090	0
109	20241015	190300	253532010	12090	12090	12090	12090	0
110	20241015	190200	253532010	12090	12090	12090	12090	0
111	20241015	190100	253532010	12090	12090	12090	12090	0
112	20241015	190000	253532010	12090	12090	12090	12090	0
113	20241015	185900	253532010	12090	12090	12090	12090	0
114	20241015	185800	253532010	12090	12090	12090	12090	0
115	20241015	185700	253532010	12090	12090	12090	12090	0
116	20241015	185600	253532010	12090	12090	12090	12090	0
117	20241015	185500	253532010	12090	12090	12090	12090	0
118	20241015	185400	253532010	12090	12090	12090	12090	0
119	20241015	185300	253532010	12090	12090	12090	12090	0
120	20241015	185200	253532010	12090	12090	12090	12090	0
121	20241015	185100	253532010	12090	12090	12090	12090	0
122	20241015	185000	253532010	12090	12090	12090	12090	47
123	20241015	184900	253532010	12090	12090	12090	12090	0
124	20241015	184800	253532010	12090	12090	12090	12090	0
125	20241015	184700	253532010	12090	12090	12090	12090	0
126	20241015	184600	253532010	12090	12090	12090	12090	0
127	20241015	184500	253532010	12090	12090	12090	12090	0
128	20241015	184400	253532010	12090	12090	12090	12090	0
129	20241015	184300	253532010	12090	12090	12090	12090	0
130	20241015	184200	253532010	12090	12090	12090	12090	0
131	20241015	184100	253532010	12090	12090	12090	12090	0
132	20241015	184000	253532010	12090	12090	12090	12090	0
133	20241015	183900	253532010	12090	12090	12090	12090	0
134	20241015	183800	253532010	12090	12090	12090	12090	0
135	20241015	183700	253532010	12090	12090	12090	12090	0
136	20241015	183600	253532010	12090	12090	12090	12090	0
137	20241015	183500	253532010	12090	12090	12090	12090	0
138	20241015	183400	253532010	12090	12090	12090	12090	0
139	20241015	183300	253532010	12090	12090	12090	12090	0
140	20241015	183200	253532010	12090	12090	12090	12090	0
141	20241015	183100	253532010	12090	12090	12090	12090	0
142	20241015	183000	253532010	12090	12090	12090	12090	0
143	20241015	182900	253532010	12090	12090	12090	12090	0
144	20241015	182800	253532010	12090	12090	12090	12090	0
145	20241015	182700	253532010	12090	12090	12090	12090	0
146	20241015	182600	253532010	12090	12090	12090	12090	0
147	20241015	182500	253532010	12090	12090	12090	12090	0
148	20241015	182400	253532010	12090	12090	12090	12090	0
149	20241015	182300	253532010	12090	12090	12090	12090	0
150	20241015	182200	253532010	12090	12090	12090	12090	0
151	20241015	182100	253532010	12090	12090	12090	12090	0
152	20241015	182000	253532010	12090	12090	12090	12090	47
153	20241015	181900	253532010	12090	12090	12090	12090	0
154	20241015	181800	253532010	12090	12090	12090	12090	0
155	20241015	181700	253532010	12090	12090	12090	12090	0
156	20241015	181600	253532010	12090	12090	12090	12090	0
157	20241015	181500	253532010	12090	12090	12090	12090	0
158	20241015	181400	253532010	12090	12090	12090	12090	0
159	20241015	181300	253532010	12090	12090	12090	12090	0
160	20241015	181200	253532010	12090	12090	12090	12090	0
161	20241015	181100	253532010	12090	12090	12090	12090	0
162	20241015	181000	253532010	12090	12090	12090	12090	0
163	20241015	180900	253532010	12090	12090	12090	12090	0
164	20241015	180800	253532010	12090	12090	12090	12090	0
165	20241015	180700	253532010	12090	12090	12090	12090	0
166	20241015	180600	253532010	12090	12090	12090	12090	0
167	20241015	180500	253532010	12090	12090	12090	12090	0
168	20241015	180400	253532010	12090	12090	12090	12090	0
169	20241015	180300	253532010	12090	12090	12090	12090	0
170	20241015	180200	253532010	12090	12090	12090	12090	0
171	20241015	180100	253532010	12090	12090	12090	12090	0
172	20241015	180000	253532010	12090	12090	12090	12090	0
173	20241015	175900	253532010	12090	12090	12090	12090	0
174	20241015	175800	253532010	12090	12090	12090	12090	0
175	20241015	175700	253532010	12090	12090	12090	12090	0
176	20241015	175600	253532010	12090	12090	12090	12090	0
177	20241015	175500	253532010	12090	12090	12090	12090	0
178	20241015	175400	253532010	12090	12090	12090	12090	0
179	20241015	175300	253532010	12090	12090	12090	12090	0
180	20241015	175200	253532010	12090	12090	12090	12090	0
181	20241015	175100	253532010	12090	12090	12090	12090	0
182	20241015	175000	253532010	12090	12090	12090	12090	47
183	20241015	174900	253532010	12090	12090	12090	12090	0
184	20241015	174800	253532010	12090	12090	12090	12090	0
185	20241015	174700	253532010	12090	12090	12090	12090	0
186	20241015	174600	253532010	12090	12090	12090	12090	0
187	20241015	174500	253532010	12090	12090	12090	12090	0
188	20241015	174400	253532010	12090	12090	12090	12090	0
189	20241015	174300	253532010	12090	12090	12090	12090	0
190	20241015	174200	253532010	12090	12090	12090	12090	0
191	20241015	174100	253532010	12090	12090	12090	12090	0
192	20241015	174000	253532010	12090	12090	12090	12090	0
193	20241015	173900	253532010	12090	12090	12090	12090	0
194	20241015	173800	253532010	12090	12090	12090	12090	0
195	20241015	173700	253532010	12090	12090	12090	12090	0
196	20241015	173600	253532010	12090	12090	12090	12090	0
197	20241015	173500	253532010	12090	12090	12090	12090	0
198	20241015	173400	253532010	12090	12090	12090	12090	0
199	20241015	173300	253532010	12090	12090	12090	12090	0
200	20241015	173200	253532010	12090	12090	12090	12090	0
201	20241015	173100	253532010	12090	12090	12090	12090	0
202	20241015	173000	253532010	12090	12090	12090	12090	0
203	20241015	172900	253532010	12090	12090	12090	12090	0
204	20241015	172800	253532010	12090	12090	12090	12090	0
205	20241015	172700	253532010	12090	12090	12090	12090	0
206	20241015	172600	253532010	12090	12090	12090	12090	0
207	20241015	172500	253532010	12090	12090	12090	12090	0
208	20241015	172400	253532010	12090	12090	12090	12090	0
209	20241015	172300	253532010	12090	12090	12090	12090	0
210	20241015	172200	253532010	12090	12090	12090	12090	0
211	20241015	172100	253532010	12090	12090	12090	12090	0
212	20241015	172000	253532010	12090	12090	12090	12090	47
213	20241015	171900	253532010	12090	12090	12090	12090	0
214	20241015	171800	253532010	12090	12090	12090	12090	0
215	20241015	171700	253532010	12090	12090	12090	12090	0
216	20241015	171600	253532010	12090	12090	12090	12090	0
217	20241015	171500	253532010	12090	12090	12090	12090	0
218	20241015	171400	253532010	12090	12090	12090	12090	0
219	20241015	171300	253532010	12090	12090	12090	12090	0
220	20241015	171200	253532010	12090	12090	12090	12090	0
221	20241015	171100	253532010	12090	12090	12090	12090	0
222	20241015	171000	253532010	12090	12090	12090	12090	0
223	20241015	170900	253532010	12090	12090	12090	12090	0
224	20241015	170800	253532010	12090	12090	12090	12090	0
225	20241015	170700	253532010	12090	12090	12090	12090	0
226	20241015	170600	253532010	12090	12090	12090	12090	0
227	20241015	170500	253532010	12090	12090	12090	12090	0
228	20241015	170400	253532010	12090	12090	12090	12090	0
229	20241015	170300	253532010	12090	12090	12090	12090	0
230	20241015	170200	253532010	12090	12090	12090	12090	0
231	20241015	170100	253532010	12090	12090	12090	12090	0
232	20241015	170000	253532010	12090	12090	12090	12090	0
233	20241015	165900	253532010	12090	12090	12090	12090	0
234	20241015	165800	253532010	12090	12090	12090	12090	0
235	20241015	165700	253532010	12090	12090	12090	12090	0
236	20241015	165600	253532010	12090	12090	12090	12090	0
237	20241015	165500	253532010	12090	12090	12090	12090	0
238	20241015	165400	253532010	12090	12090	12090	12090	0
239	20241015	165300	253532010	12090	12090	12090	12090	0
240	20241015	165200	253532010	12090	12090	12090	12090	0
241	20241015	165100	253532010	12090	12090	12090	12090	0
242	20241015	165000	253532010	12090	12090	12090	12090	47
243	20241015	164900	253532010	12090	12090	12090	12090	0
244	20241015	164800	253532010	12090	12090	12090	12090	0
245	20241015	164700	253532010	12090	12090	12090	12090	0
246	20241015	164600	253532010	12090	12090	12090	12090	0
247	20241015	164500	253532010	12090	12090	12090	12090	0
248	20241015	164400	253532010	12090	12090	12090	12090	0
249	20241015	164300	253532010	12090	12090	12090	12090	0
250	20241015	164200	253532010	12090	12090	12090	12090	0
251	20241015	164100	253532010	12090	12090	12090	12090	0
252	20241015	164000	253532010	12090	12090	12090	12090	0
253	20241015	163900	253532010	12090	12090	12090	12090	0
254	20241015	163800	253532010	12090	12090	12090	12090	0
255	20241015	163700	253532010	12090	12090	12090	12090	0
256	20241015	163600	253532010	12090	12090	12090	12090	0
257	20241015	163500	253532010	12090	12090	12090	12090	0
258	20241015	163400	253532010	12090	12090	12090	12090	0
259	20241015	163300	253532010	12090	12090	12090	12090	0
260	20241015	163200	253532010	12090	12090	12090	12090	0
261	20241015	163100	253532010	12090	12090	12090	12090	0
262	20241015	163000	253532010	12090	12090	12090	12090	0
263	20241015	162900	253532010	12090	12090	12090	12090	0
264	20241015	162800	253532010	12090	12090	12090	12090	0
265	20241015	162700	253532010	12090	12090	12090	12090	0
266	20241015	162600	253532010	12090	12090	12090	12090	0
267	20241015	162500	253532010	12090	12090	12090	12090	0
268	20241015	162400	253532010	12090	12090	12090	12090	0
269	20241015	162300	253532010	12090	12090	12090	12090	0
270	20241015	162200	253532010	12090	12090	12090	12090	0
271	20241015	162100	253532010	12090	12090	12090	12090	0
272	20241015	162000	253532010	12090	12090	12090	12090	47
273	20241015	161900	253532010	12090	12090	12090	12090	0
274	20241015	161800	253532010	12090	12090	12090	12090	0
275	20241015	161700	253532010	12090	12090	12090	12090	0
276	20241015	161600	253532010	12090	12090	12090	12090	0
277	20241015	161500	253532010	12090	12090	12090	12090	0
278	20241015	161400	253532010	12090	12090	12090	12090	0
279	20241015	161300	253532010	12090	12090	12090	12090	0
280	20241015	161200	253532010	12090	12090	12090	12090	0
281	20241015	161100	253532010	12090	12090	12090	12090	0
282	20241015	161000	253532010	12090	12090	12090	12090	0
283	20241015	160900	253532010	12090	12090	12090	12090	0
284	20241015	160800	253532010	12090	12090	12090	12090	0
285	20241015	160700	253532010	12090	12090	12090	12090	0
286	20241015	160600	253532010	12090	12090	12090	12090	0
287	20241015	160500	253532010	12090	12090	12090	12090	0
288	20241015	160400	253532010	12090	12090	12090	12090	0
289	20241015	160300	253532010	12090	12090	12090	12090	0
290	20241015	160200	253532010	12090	12090	12090	12090	0
291	20241015	160100	253532010	12090	12090	12090	12090	0
292	20241015	160000	253532010	12090	12090	12090	12090	0
293	20241015	155900	253532010	12090	12090	12090	12090	0
294	20241015	155800	253532010	12090	12090	12090	12090	0
295	20241015	155700	253532010	12090	12090	12090	12090	0
296	20241015	155600	253532010	12090	12090	12090	12090	0
297	20241015	155500	253532010	12090	12090	12090	12090	0
298	20241015	155400	253532010	12090	12090	12090	12090	0
299	20241015	155300	253532010	12090	12090	12090	12090	0
300	20241015	155200	253532010	12090	12090	12090	12090	0
301	20241015	155100	253532010	12090	12090	12090	12090	0
302	20241015	155000	253532010	12090	12090	12090	12090	47
303	20241015	154900	253532010	12090	12090	12090	12090	0
304	20241015	154800	253532010	12090	12090	12090	12090	0
305	20241015	154700	253532010	12090	12090	12090	12090	0
306	20241015	154600	253532010	12090	12090	12090	12090	0
307	20241015	154500	253532010	12090	12090	12090	12090	0
308	20241015	154400	253532010	12090	12090	12090	12090	0
309	20241015	154300	253532010	12090	12090	12090	12090	0
310	20241015	154200	253532010	12090	12090	12090	12090	0
311	20241015	154100	253532010	12090	12090	12090	12090	0
312	20241015	154000	253532010	12090	12090	12090	12090	0
313	20241015	153900	253532010	12090	12090	12090	12090	0
314	20241015	153800	253532010	12090	12090	12090	12090	0
315	20241015	153700	253532010	12090	12090	12090	12090	0
316	20241015	153600	253532010	12090	12090	12090	12090	0
317	20241015	153500	253532010	12090	12090	12090	12090	0
318	20241015	153400	253532010	12090	12090	12090	12090	0
319	20241015	153300	253532010	12090	12090	12090	12090	0
320	20241015	153200	253532010	12090	12090	12090	12090	0
321	20241015	153100	253532010	12090	12090	12090	12090	0
322	20241015	153000	253532010	12090	12090	12090	12090	47
323	20241015	152900	252963780	12050	12050	12050	12050	0
324	20241015	152800	252963780	12050	12050	12050	12050	0
325	20241015	152700	252963780	12050	12050	12050	12050	0
326	20241015	152600	252963780	12050	12050	12050	12050	0
327	20241015	152500	252963780	12050	12050	12050	12050	0
328	20241015	152400	252963780	12050	12050	12050	12050	0
329	20241015	152300	252963780	12050	12050	12050	12050	0
330	20241015	152200	252963780	12050	12050	12050	12050	0
331	20241015	152100	252963780	12050	12050	12050	12050	0
332	20241015	152000	252963780	12050	12050	12050	12050	0
333	20241015	151900	252963780	12050	12050	12100	12050	81
334	20241015	151800	251986590	12040	12050	12050	12040	41
335	20241015	151700	251492940	12050	12050	12050	12050	1
336	20241015	151600	251480890	12050	12050	12050	12050	2
337	20241015	151500	251456790	12050	12050	12050	12040	17
338	20241015	151400	251251970	12070	12070	12100	12070	51
339	20241015	151300	250636370	12070	12090	12100	12060	10
340	20241015	151200	250515630	12100	12090	12100	12090	46
341	20241015	151100	249959440	12100	12100	12100	12100	3
342	20241015	151000	249923140	12100	12110	12110	12100	50
343	20241015	150900	249318100	12110	12100	12110	12100	110
344	20241015	150800	247987060	12100	12090	12110	12090	553
345	20241015	150700	241296220	12080	12090	12090	12080	36
346	20241015	150600	240861080	12090	12080	12090	12080	24
347	20241015	150500	240571120	12090	12080	12090	12080	37
348	20241015	150400	240124080	12070	12070	12080	12070	181
349	20241015	150300	237939400	12070	12070	12070	12070	0
350	20241015	150200	237939400	12070	12080	12080	12070	102
351	20241015	150100	236708220	12080	12080	12080	12070	25
352	20241015	150000	236406380	12070	12070	12080	12070	7
353	20241015	145900	236321880	12070	12080	12080	12070	11
354	20241015	145800	236189090	12080	12070	12080	12070	14
355	20241015	145700	236020100	12080	12090	12090	12080	35
356	20241015	145600	235597290	12090	12090	12090	12090	26
357	20241015	145500	235282950	12090	12080	12090	12080	34
358	20241015	145400	234872040	12080	12090	12090	12080	67
359	20241015	145300	234062070	12090	12080	12090	12080	21
360	20241015	145200	233808230	12080	12090	12090	12080	38
361	20241015	145100	233349180	12090	12080	12090	12080	7
362	20241015	145000	233264560	12090	12090	12090	12090	4
363	20241015	144900	233216200	12090	12090	12090	12090	11
364	20241015	144800	233083210	12090	12100	12100	12080	35
365	20241015	144700	232660040	12090	12100	12100	12090	39
366	20241015	144600	232188360	12100	12090	12100	12090	43
367	20241015	144500	231668280	12090	12100	12100	12090	90
368	20241015	144400	230580040	12100	12090	12100	12070	257
369	20241015	144300	227472930	12090	12090	12090	12080	115
370	20241015	144200	226083250	12090	12070	12090	12070	57
371	20241015	144100	225394620	12070	12070	12070	12060	406
372	20241015	144000	220496610	12070	12060	12070	12060	3
373	20241015	143900	220460420	12060	12060	12070	12060	25
374	20241015	143800	220158820	12060	12070	12070	12060	71
375	20241015	143700	219302310	12060	12050	12070	12050	89
376	20241015	143600	218229450	12050	12020	12050	12020	176
377	20241015	143500	216110630	12030	12030	12030	12020	22
378	20241015	143400	215846080	11990	12040	12040	11990	36
379	20241015	143300	215413210	12040	12010	12040	12010	151
380	20241015	143200	213599220	12010	12010	12010	12010	1
381	20241015	143100	213587210	12020	12020	12020	11980	231
382	20241015	143000	210812880	12020	12030	12040	12020	166
383	20241015	142900	208815930	12010	12010	12010	12010	22
384	20241015	142800	208551710	12000	11990	12040	11990	24
385	20241015	142700	208263750	11990	11990	11990	11980	247
386	20241015	142600	205302230	12000	12000	12000	12000	8
387	20241015	142500	205206230	12000	12000	12040	12000	224
388	20241015	142400	202518190	11990	11950	11990	11940	441
389	20241015	142300	197245050	11950	11940	11950	11940	3
390	20241015	142200	197209210	11950	11950	11950	11950	10
391	20241015	142100	197089710	11950	11940	11950	11940	57
392	20241015	142000	196409070	11940	11950	11950	11940	102
393	20241015	141900	195191180	11950	11950	11950	11940	103
394	20241015	141800	193961330	11950	11950	11950	11950	0
395	20241015	141700	193961330	11950	11950	11950	11950	2
396	20241015	141600	193937430	11950	11940	11950	11940	137
397	20241015	141500	192301630	11950	11950	11950	11950	1
398	20241015	141400	192289680	11940	11910	11940	11910	1185
399	20241015	141300	178162170	11910	11910	11910	11910	1
400	20241015	141200	178150260	11910	11910	11910	11910	1
401	20241015	141100	178138350	11910	11910	11910	11910	4
402	20241015	141000	178090710	11900	11900	11900	11900	512
403	20241015	140900	171997910	11900	11900	11900	11900	1
404	20241015	140800	171986010	11900	11900	11900	11900	2
405	20241015	140700	171962210	11900	11900	11900	11900	2
406	20241015	140600	171938410	11900	11900	11900	11900	20
407	20241015	140500	171700410	11900	11900	11900	11900	3
408	20241015	140400	171664710	11890	11890	11890	11890	47
409	20241015	140300	171105880	11900	11900	11900	11900	2
410	20241015	140200	171082080	11900	11900	11900	11900	2
411	20241015	140100	171058280	11900	11900	11900	11900	25
412	20241015	140000	170760780	11900	11900	11900	11900	7
413	20241015	135900	170677480	11900	11900	11900	11900	0
414	20241015	135800	170677480	11900	11900	11900	11900	2
415	20241015	135700	170653680	11900	11900	11900	11900	2
416	20241015	135600	170629880	11900	11900	11900	11900	0
417	20241015	135500	170629880	11900	11890	11900	11890	16
418	20241015	135400	170439620	11900	11900	11900	11900	2
419	20241015	135300	170415820	11900	11900	11900	11900	1
420	20241015	135200	170403920	11900	11900	11900	11900	1
421	20241015	135100	170392020	11900	11900	11900	11890	380
422	20241015	135000	165870080	11910	11910	11910	11910	2
423	20241015	134900	165846260	11910	11910	11910	11910	1
424	20241015	134800	165834350	11910	11900	11910	11900	11
425	20241015	134700	165703430	11910	11910	11910	11910	20
426	20241015	134600	165465230	11910	11910	11910	11910	2
427	20241015	134500	165441410	11910	11910	11910	11910	2
428	20241015	134400	165417590	11910	11910	11910	11910	52
429	20241015	134300	164798270	11910	11910	11910	11910	1
430	20241015	134200	164786360	11900	11910	11910	11900	12
431	20241015	134100	164643550	11910	11910	11910	11910	1
432	20241015	134000	164631640	11910	11910	11910	11910	1
433	20241015	133900	164619730	11910	11910	11910	11910	0
434	20241015	133800	164619730	11910	11910	11910	11910	4
435	20241015	133700	164572090	11910	11910	11910	11910	30
436	20241015	133600	164214790	11910	11900	11910	11900	101
437	20241015	133500	163012880	11910	11910	11910	11910	1
438	20241015	133400	163000970	11910	11910	11910	11910	52
439	20241015	133300	162381650	11910	11910	11910	11910	2
440	20241015	133200	162357830	11910	11910	11910	11910	1
441	20241015	133100	162345920	11910	11910	11910	11910	1
442	20241015	133000	162334010	11910	11910	11910	11910	23
443	20241015	132900	162060080	11910	11890	11910	11890	213
444	20241015	132800	159525770	11890	11900	11900	11890	30
445	20241015	132700	159169040	11900	11900	11900	11900	2
446	20241015	132600	159145240	11900	11900	11900	11900	1
447	20241015	132500	159133340	11890	11890	11890	11890	117
448	20241015	132400	157742210	11890	11890	11890	11890	1
449	20241015	132300	157730320	11890	11890	11890	11890	2
450	20241015	132200	157706540	11890	11890	11890	11890	2
451	20241015	132100	157682760	11890	11890	11890	11890	0
452	20241015	132000	157682760	11890	11890	11890	11890	1
453	20241015	131900	157670870	11890	11890	11890	11890	1
454	20241015	131800	157658980	11890	11890	11890	11890	0
455	20241015	131700	157658980	11890	11890	11890	11890	0
456	20241015	131600	157658980	11890	11890	11890	11890	0
457	20241015	131500	157658980	11890	11890	11890	11890	0
458	20241015	131400	157658980	11890	11880	11890	11880	465
459	20241015	131300	152133450	11880	11880	11880	11880	0
460	20241015	131200	152133450	11880	11880	11880	11880	0
461	20241015	131100	152133450	11880	11880	11880	11880	0
462	20241015	131000	152133450	11880	11880	11880	11880	0
463	20241015	130900	152133450	11880	11880	11880	11880	2
464	20241015	130800	152109690	11880	11880	11880	11880	253
465	20241015	130700	149104050	11880	11880	11880	11880	0
466	20241015	130600	149104050	11880	11880	11880	11880	0
467	20241015	130500	149104050	11880	11880	11880	11880	40
468	20241015	130400	148628850	11880	11880	11880	11880	0
469	20241015	130300	148628850	11880	11880	11880	11880	0
470	20241015	130200	148628850	11880	11880	11880	11880	22
471	20241015	130100	148367490	11880	11880	11880	11880	0
472	20241015	130000	148367490	11880	11880	11880	11880	0
473	20241015	125900	148367490	11880	11880	11880	11880	102
474	20241015	125800	147155730	11880	11880	11880	11880	40
475	20241015	125700	146680530	11880	11880	11880	11880	53
476	20241015	125600	146050890	11890	11890	11890	11890	0
477	20241015	125500	146050890	11890	11850	11890	11850	101
478	20241015	125400	144851180	11860	11860	11860	11860	0
479	20241015	125300	144851180	11860	11860	11860	11860	0
480	20241015	125200	144851180	11860	11860	11860	11860	12
481	20241015	125100	144708860	11870	11870	11870	11870	0
482	20241015	125000	144708860	11870	11870	11870	11870	2
483	20241015	124900	144685120	11860	11860	11860	11860	0
484	20241015	124800	144685120	11860	11860	11860	11860	131
485	20241015	124700	143131460	11860	11870	11870	11860	69
486	20241015	124600	142313110	11870	11870	11870	11870	0
487	20241015	124500	142313110	11870	11860	11870	11860	31
488	20241015	124400	141945270	11860	11860	11860	11860	40
489	20241015	124300	141470870	11860	11860	11860	11860	0
490	20241015	124200	141470870	11860	11860	11860	11860	13
491	20241015	124100	141316690	11880	11880	11880	11880	0
492	20241015	124000	141316690	11880	11880	11880	11880	0
493	20241015	123900	141316690	11880	11880	11880	11880	0
494	20241015	123800	141316690	11880	11890	11890	11880	19
495	20241015	123700	141090810	11890	11890	11890	11890	1
496	20241015	123600	141078920	11900	11900	11900	11890	13
497	20241015	123500	140924270	11890	11890	11890	11880	36
498	20241015	123400	140496350	11880	11880	11880	11880	0
499	20241015	123300	140496350	11880	11880	11880	11880	24
500	20241015	123200	140211230	11880	11880	11880	11880	5
501	20241015	123100	140151830	11880	11880	11880	11880	39
502	20241015	123000	139688510	11870	11870	11870	11870	13
503	20241015	122900	139534200	11860	11860	11860	11860	73
504	20241015	122800	138668420	11850	11860	11860	11850	16
505	20241015	122700	138478790	11860	11850	11860	11850	18
506	20241015	122600	138265370	11860	11860	11860	11860	0
507	20241015	122500	138265370	11860	11860	11860	11860	0
508	20241015	122400	138265370	11860	11860	11860	11860	0
509	20241015	122300	138265370	11860	11860	11860	11860	20
510	20241015	122200	138028170	11870	11870	11870	11870	38
511	20241015	122100	137577110	11870	11870	11870	11870	8
512	20241015	122000	137482150	11900	11900	11900	11900	0
513	20241015	121900	137482150	11900	11900	11900	11900	0
514	20241015	121800	137482150	11900	11900	11900	11900	0
515	20241015	121700	137482150	11900	11860	11900	11860	30
516	20241015	121600	137126110	11860	11860	11860	11860	47
517	20241015	121500	136568690	11870	11870	11870	11870	0
518	20241015	121400	136568690	11870	11870	11870	11870	4
519	20241015	121300	136521210	11870	11870	11870	11860	31
520	20241015	121200	136153370	11860	11860	11860	11860	0
521	20241015	121100	136153370	11860	11860	11860	11860	13
522	20241015	121000	135999190	11870	11870	11870	11870	1
523	20241015	120900	135987320	11870	11870	11870	11870	0
524	20241015	120800	135987320	11870	11860	11870	11860	48
525	20241015	120700	135417680	11860	11860	11860	11860	0
526	20241015	120600	135417680	11860	11860	11860	11860	13
527	20241015	120500	135263500	11860	11860	11860	11860	0
528	20241015	120400	135263500	11860	11860	11860	11860	13
529	20241015	120300	135109320	11860	11860	11860	11860	0
530	20241015	120200	135109320	11860	11860	11860	11860	0
531	20241015	120100	135109320	11860	11860	11860	11860	13
532	20241015	120000	134955140	11860	11860	11860	11860	0
533	20241015	115900	134955140	11860	11860	11860	11860	21
534	20241015	115800	134706080	11860	11860	11860	11860	0
535	20241015	115700	134706080	11860	11860	11860	11860	0
536	20241015	115600	134706080	11860	11860	11860	11860	13
537	20241015	115500	134551900	11860	11860	11860	11860	1
538	20241015	115400	134540040	11860	11860	11860	11860	13
539	20241015	115300	134385860	11860	11860	11860	11860	0
540	20241015	115200	134385860	11860	11860	11860	11860	0
541	20241015	115100	134385860	11860	11860	11860	11860	0
542	20241015	115000	134385860	11860	11860	11860	11860	0
543	20241015	114900	134385860	11860	11860	11860	11860	0
544	20241015	114800	134385860	11860	11870	11870	11860	20
545	20241015	114700	134148500	11900	11900	11900	11900	0
546	20241015	114600	134148500	11900	11900	11900	11900	0
547	20241015	114500	134148500	11900	11880	11900	11880	20
548	20241015	114400	133910770	11870	11870	11870	11870	13
549	20241015	114300	133756460	11870	11870	11870	11870	0
550	20241015	114200	133756460	11870	11870	11870	11870	12
551	20241015	114100	133614020	11880	11870	11880	11870	25
552	20241015	114000	133317220	11860	11860	11860	11860	50
553	20241015	113900	132724220	11850	11850	11850	11850	13
554	20241015	113800	132570170	11860	11860	11860	11860	1
555	20241015	113700	132558310	11860	11860	11860	11860	2
556	20241015	113600	132534590	11870	11870	11870	11870	0
557	20241015	113500	132534590	11870	11870	11870	11870	7
558	20241015	113400	132451500	11870	11870	11870	11870	0
559	20241015	113300	132451500	11870	11870	11870	11870	0
560	20241015	113200	132451500	11870	11870	11870	11870	24
561	20241015	113100	132166620	11870	11870	11870	11870	13
562	20241015	113000	132012310	11890	11890	11890	11890	0
563	20241015	112900	132012310	11890	11890	11890	11890	0
564	20241015	112800	132012310	11890	11890	11890	11890	0
565	20241015	112700	132012310	11890	11890	11890	11890	0
566	20241015	112600	132012310	11890	11890	11890	11890	47
567	20241015	112500	131453480	11890	11890	11890	11890	13
568	20241015	112400	131298910	11900	11880	11900	11880	70
569	20241015	112300	130467020	11860	11880	11880	11860	2
570	20241015	112200	130443280	11890	11890	11890	11890	0
571	20241015	112100	130443280	11890	11890	11890	11890	126
572	20241015	112000	128945140	11890	11900	11900	11890	50
573	20241015	111900	128350610	11900	11900	11900	11900	0
574	20241015	111800	128350610	11900	11890	11900	11890	47
575	20241015	111700	127791440	11900	11900	11900	11900	5
576	20241015	111600	127731940	11900	11900	11900	11900	1
577	20241015	111500	127720040	11890	11890	11890	11890	12
578	20241015	111400	127577360	11890	11890	11890	11890	0
579	20241015	111300	127577360	11890	11890	11890	11890	50
580	20241015	111200	126982860	11890	11890	11890	11890	0
581	20241015	111100	126982860	11890	11890	11890	11890	0
582	20241015	111000	126982860	11890	11890	11890	11890	13
583	20241015	110900	126828290	11900	11900	11900	11900	24
584	20241015	110800	126542690	11890	11890	11890	11890	13
585	20241015	110700	126388120	11890	11890	11890	11890	0
586	20241015	110600	126388120	11890	11890	11890	11890	13
587	20241015	110500	126233550	11900	11900	11900	11900	0
588	20241015	110400	126233550	11900	11900	11900	11900	20
589	20241015	110300	125995550	11900	11890	11900	11890	24
590	20241015	110200	125710170	11890	11890	11890	11890	0
591	20241015	110100	125710170	11890	11890	11890	11890	4
592	20241015	110000	125662610	11900	11890	11900	11890	12
593	20241015	105900	125519840	11880	11880	11880	11880	69
594	20241015	105800	124700120	11880	11880	11880	11880	15
595	20241015	105700	124521920	11880	11880	11880	11880	0
596	20241015	105600	124521920	11880	11880	11880	11880	24
597	20241015	105500	124236800	11890	11890	11890	11890	0
598	20241015	105400	124236800	11890	11890	11890	11890	0
599	20241015	105300	124236800	11890	11890	11890	11890	13
600	20241015	105200	124082230	11890	11890	11890	11890	0
601	20241015	105100	124082230	11890	11890	11890	11890	13
602	20241015	105000	123927660	11890	11890	11890	11890	40
603	20241015	104900	123452060	11890	11890	11890	11890	12
604	20241015	104800	123309380	11890	11890	11890	11890	9
605	20241015	104700	123202370	11890	11890	11890	11890	0
606	20241015	104600	123202370	11890	11890	11890	11890	13
607	20241015	104500	123047800	11880	11880	11880	11880	9
608	20241015	104400	122940880	11900	11890	11900	11890	28
609	20241015	104300	122607940	11880	11880	11880	11880	0
610	20241015	104200	122607940	11880	11880	11880	11880	0
611	20241015	104100	122607940	11880	11880	11880	11880	48
612	20241015	104000	122037700	11880	11880	11880	11880	0
613	20241015	103900	122037700	11880	11880	11880	11880	2
614	20241015	103800	122013940	11880	11880	11880	11880	0
615	20241015	103700	122013940	11880	11880	11880	11880	27
616	20241015	103600	121693180	11870	11870	11870	11870	13
617	20241015	103500	121538870	11870	11870	11870	11870	0
618	20241015	103400	121538870	11870	11870	11870	11870	13
619	20241015	103300	121384560	11870	11870	11870	11870	0
620	20241015	103200	121384560	11870	11870	11870	11870	20
621	20241015	103100	121147160	11870	11870	11870	11870	13
622	20241015	103000	120992850	11870	11870	11870	11870	0
623	20241015	102900	120992850	11870	11870	11870	11870	13
624	20241015	102800	120838540	11900	11900	11900	11900	0
625	20241015	102700	120838540	11900	11900	11900	11900	0
626	20241015	102600	120838540	11900	11900	11900	11900	0
627	20241015	102500	120838540	11900	11900	11900	11900	0
628	20241015	102400	120838540	11900	11840	11900	11840	12
629	20241015	102300	120696250	11840	11850	11850	11840	150
630	20241015	102200	118919350	11890	11900	11900	11890	20
631	20241015	102100	118681440	11890	11880	11890	11880	32
632	20241015	102000	118301150	11880	11880	11880	11840	30
633	20241015	101900	117945360	11900	11900	11900	11900	0
634	20241015	101800	117945360	11900	11900	11900	11900	0
635	20241015	101700	117945360	11900	11900	11900	11900	0
636	20241015	101600	117945360	11900	11880	11900	11880	41
637	20241015	101500	117458130	11850	11850	11850	11850	0
638	20241015	101400	117458130	11850	11850	11850	11850	0
639	20241015	101300	117458130	11850	11850	11850	11850	0
640	20241015	101200	117458130	11850	11850	11850	11850	0
641	20241015	101100	117458130	11850	11850	11850	11850	0
642	20241015	101000	117458130	11850	11890	11890	11850	22
643	20241015	100900	117196910	11900	11900	11900	11900	0
644	20241015	100800	117196910	11900	11900	11900	11900	4
645	20241015	100700	117149310	11890	11890	11890	11890	13
646	20241015	100600	116994740	11890	11890	11890	11890	0
647	20241015	100500	116994740	11890	11900	11900	11890	14
648	20241015	100400	116828270	11900	11900	11900	11900	0
649	20241015	100300	116828270	11900	11890	11900	11890	16
650	20241015	100200	116638000	11900	11900	11900	11900	6
651	20241015	100100	116566600	11890	11890	11890	11890	0
652	20241015	100000	116566600	11890	11900	11900	11890	15
653	20241015	095900	116388230	11890	11890	11890	11890	13
654	20241015	095800	116233660	11900	11900	11900	11900	0
655	20241015	095700	116233660	11900	11890	11900	11890	8
656	20241015	095600	116138510	11890	11880	11890	11880	28
657	20241015	095500	115805840	11890	11890	11890	11890	0
658	20241015	095400	115805840	11890	11890	11890	11890	0
659	20241015	095300	115805840	11890	11890	11890	11890	5
660	20241015	095200	115746390	11890	11890	11890	11890	15
661	20241015	095100	115568040	11900	11900	11900	11900	0
662	20241015	095000	115568040	11900	11900	11900	11900	0
663	20241015	094900	115568040	11900	11900	11900	11900	30
664	20241015	094800	115211040	11900	11900	11900	11900	0
665	20241015	094700	115211040	11900	11900	11900	11900	36
666	20241015	094600	114782640	11890	11890	11890	11890	0
667	20241015	094500	114782640	11890	11910	11910	11890	100
668	20241015	094400	113592720	11910	11890	11910	11890	26
669	20241015	094300	113283430	11880	11880	11880	11880	21
670	20241015	094200	113033950	11870	11860	11870	11860	108
671	20241015	094100	111752940	11860	11860	11860	11860	39
672	20241015	094000	111290400	11860	11860	11860	11860	3
673	20241015	093900	111254820	11880	11880	11880	11880	0
674	20241015	093800	111254820	11880	11880	11880	11880	0
675	20241015	093700	111254820	11880	11890	11890	11880	174
676	20241015	093600	109186340	11900	11900	11900	11900	2
677	20241015	093500	109162540	11910	11910	11910	11910	21
678	20241015	093400	108912430	11910	11910	11910	11910	6
679	20241015	093300	108840970	11900	11880	11900	11880	228
680	20241015	093200	106127790	11900	11900	11900	11900	41
681	20241015	093100	105639890	11910	11910	11910	11910	20
682	20241015	093000	105401690	11910	11900	11910	11900	12
683	20241015	092900	105258880	11890	11890	11890	11890	101
684	20241015	092800	104057990	11900	11900	11900	11900	0
685	20241015	092700	104057990	11900	11900	11900	11900	0
686	20241015	092600	104057990	11900	11910	11910	11900	12
687	20241015	092500	103915090	11910	11890	11910	11890	10
688	20241015	092400	103796030	11880	11910	11910	11880	23
689	20241015	092300	103522160	11920	11920	11920	11920	0
690	20241015	092200	103522160	11920	11910	11920	11910	28
691	20241015	092100	103188450	11910	11920	11920	11910	61
692	20241015	092000	102461460	11920	11920	11920	11920	2
693	20241015	091900	102437620	11920	11920	11920	11920	79
694	20241015	091800	101495940	11900	11900	11900	11900	54
695	20241015	091700	100853340	11900	11900	11900	11900	0
696	20241015	091600	100853340	11900	11900	11900	11900	1
697	20241015	091500	100841440	11930	11900	11940	11900	100
698	20241015	091400	99649250	11900	11890	11900	11890	26
699	20241015	091300	99339980	11880	11880	11880	11880	24
700	20241015	091200	99054860	11850	11850	11850	11850	0
701	20241015	091100	99054860	11850	11850	11850	11850	0
702	20241015	091000	99054860	11850	11850	11850	11850	23
703	20241015	090900	98782310	11850	11850	11850	11850	0
704	20241015	090800	98782310	11850	11850	11850	11850	8
705	20241015	090700	98687510	11840	11840	11840	11840	0
706	20241015	090600	98687510	11840	11930	11930	11840	4521
707	20241015	090500	45151990	11930	11920	11930	11920	14
708	20241015	090400	44985090	11900	11900	11900	11900	665
709	20241015	090300	37071590	11940	11940	11940	11940	0
710	20241015	090200	37071590	11940	11940	11940	11940	7
711	20241015	090100	36988010	11840	11940	11940	11840	3100
712	20241015	090000	272320	11840	11840	11840	11840	23