KissMeData/267850/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210200	192545960	17180	17180	17180	17180	279
3	20241014	210100	192545960	17180	17180	17180	17180	0
4	20241014	210000	192545960	17180	17180	17180	17180	0
5	20241014	205900	192545960	17180	17180	17180	17180	0
6	20241014	205800	192545960	17180	17180	17180	17180	0
7	20241014	205700	192545960	17180	17180	17180	17180	0
8	20241014	205600	192545960	17180	17180	17180	17180	0
9	20241014	205500	192545960	17180	17180	17180	17180	0
10	20241014	205400	192545960	17180	17180	17180	17180	0
11	20241014	205300	192545960	17180	17180	17180	17180	0
12	20241014	205200	192545960	17180	17180	17180	17180	0
13	20241014	205100	192545960	17180	17180	17180	17180	0
14	20241014	205000	192545960	17180	17180	17180	17180	0
15	20241014	204900	192545960	17180	17180	17180	17180	0
16	20241014	204800	192545960	17180	17180	17180	17180	0
17	20241014	204700	192545960	17180	17180	17180	17180	0
18	20241014	204600	192545960	17180	17180	17180	17180	0
19	20241014	204500	192545960	17180	17180	17180	17180	0
20	20241014	204400	192545960	17180	17180	17180	17180	0
21	20241014	204300	192545960	17180	17180	17180	17180	0
22	20241014	204200	192545960	17180	17180	17180	17180	0
23	20241014	204100	192545960	17180	17180	17180	17180	0
24	20241014	204000	192545960	17180	17180	17180	17180	0
25	20241014	203900	192545960	17180	17180	17180	17180	0
26	20241014	203800	192545960	17180	17180	17180	17180	0
27	20241014	203700	192545960	17180	17180	17180	17180	0
28	20241014	203600	192545960	17180	17180	17180	17180	0
29	20241014	203500	192545960	17180	17180	17180	17180	0
30	20241014	203400	192545960	17180	17180	17180	17180	0
31	20241014	203300	192545960	17180	17180	17180	17180	0
32	20241014	203200	192545960	17180	17180	17180	17180	279
33	20241014	203100	192545960	17180	17180	17180	17180	0
34	20241014	203000	192545960	17180	17180	17180	17180	0
35	20241014	202900	192545960	17180	17180	17180	17180	0
36	20241014	202800	192545960	17180	17180	17180	17180	0
37	20241014	202700	192545960	17180	17180	17180	17180	0
38	20241014	202600	192545960	17180	17180	17180	17180	0
39	20241014	202500	192545960	17180	17180	17180	17180	0
40	20241014	202400	192545960	17180	17180	17180	17180	0
41	20241014	202300	192545960	17180	17180	17180	17180	0
42	20241014	202200	192545960	17180	17180	17180	17180	0
43	20241014	202100	192545960	17180	17180	17180	17180	0
44	20241014	202000	192545960	17180	17180	17180	17180	0
45	20241014	201900	192545960	17180	17180	17180	17180	0
46	20241014	201800	192545960	17180	17180	17180	17180	0
47	20241014	201700	192545960	17180	17180	17180	17180	0
48	20241014	201600	192545960	17180	17180	17180	17180	0
49	20241014	201500	192545960	17180	17180	17180	17180	0
50	20241014	201400	192545960	17180	17180	17180	17180	0
51	20241014	201300	192545960	17180	17180	17180	17180	0
52	20241014	201200	192545960	17180	17180	17180	17180	0
53	20241014	201100	192545960	17180	17180	17180	17180	0
54	20241014	201000	192545960	17180	17180	17180	17180	0
55	20241014	200900	192545960	17180	17180	17180	17180	0
56	20241014	200800	192545960	17180	17180	17180	17180	0
57	20241014	200700	192545960	17180	17180	17180	17180	0
58	20241014	200600	192545960	17180	17180	17180	17180	0
59	20241014	200500	192545960	17180	17180	17180	17180	0
60	20241014	200400	192545960	17180	17180	17180	17180	0
61	20241014	200300	192545960	17180	17180	17180	17180	0
62	20241014	200200	192545960	17180	17180	17180	17180	279
63	20241014	200100	192545960	17180	17180	17180	17180	0
64	20241014	200000	192545960	17180	17180	17180	17180	0
65	20241014	195900	192545960	17180	17180	17180	17180	0
66	20241014	195800	192545960	17180	17180	17180	17180	0
67	20241014	195700	192545960	17180	17180	17180	17180	0
68	20241014	195600	192545960	17180	17180	17180	17180	0
69	20241014	195500	192545960	17180	17180	17180	17180	0
70	20241014	195400	192545960	17180	17180	17180	17180	0
71	20241014	195300	192545960	17180	17180	17180	17180	0
72	20241014	195200	192545960	17180	17180	17180	17180	0
73	20241014	195100	192545960	17180	17180	17180	17180	0
74	20241014	195000	192545960	17180	17180	17180	17180	0
75	20241014	194900	192545960	17180	17180	17180	17180	0
76	20241014	194800	192545960	17180	17180	17180	17180	0
77	20241014	194700	192545960	17180	17180	17180	17180	0
78	20241014	194600	192545960	17180	17180	17180	17180	0
79	20241014	194500	192545960	17180	17180	17180	17180	0
80	20241014	194400	192545960	17180	17180	17180	17180	0
81	20241014	194300	192545960	17180	17180	17180	17180	0
82	20241014	194200	192545960	17180	17180	17180	17180	0
83	20241014	194100	192545960	17180	17180	17180	17180	0
84	20241014	194000	192545960	17180	17180	17180	17180	0
85	20241014	193900	192545960	17180	17180	17180	17180	0
86	20241014	193800	192545960	17180	17180	17180	17180	0
87	20241014	193700	192545960	17180	17180	17180	17180	0
88	20241014	193600	192545960	17180	17180	17180	17180	0
89	20241014	193500	192545960	17180	17180	17180	17180	0
90	20241014	193400	192545960	17180	17180	17180	17180	0
91	20241014	193300	192545960	17180	17180	17180	17180	0
92	20241014	193200	192545960	17180	17180	17180	17180	279
93	20241014	193100	192545960	17180	17180	17180	17180	0
94	20241014	193000	192545960	17180	17180	17180	17180	0
95	20241014	192900	192545960	17180	17180	17180	17180	0
96	20241014	192800	192545960	17180	17180	17180	17180	0
97	20241014	192700	192545960	17180	17180	17180	17180	0
98	20241014	192600	192545960	17180	17180	17180	17180	0
99	20241014	192500	192545960	17180	17180	17180	17180	0
100	20241014	192400	192545960	17180	17180	17180	17180	0
101	20241014	192300	192545960	17180	17180	17180	17180	0
102	20241014	192200	192545960	17180	17180	17180	17180	0
103	20241014	192100	192545960	17180	17180	17180	17180	0
104	20241014	192000	192545960	17180	17180	17180	17180	0
105	20241014	191900	192545960	17180	17180	17180	17180	0
106	20241014	191800	192545960	17180	17180	17180	17180	0
107	20241014	191700	192545960	17180	17180	17180	17180	0
108	20241014	191600	192545960	17180	17180	17180	17180	0
109	20241014	191500	192545960	17180	17180	17180	17180	0
110	20241014	191400	192545960	17180	17180	17180	17180	0
111	20241014	191300	192545960	17180	17180	17180	17180	0
112	20241014	191200	192545960	17180	17180	17180	17180	0
113	20241014	191100	192545960	17180	17180	17180	17180	0
114	20241014	191000	192545960	17180	17180	17180	17180	0
115	20241014	190900	192545960	17180	17180	17180	17180	0
116	20241014	190800	192545960	17180	17180	17180	17180	0
117	20241014	190700	192545960	17180	17180	17180	17180	0
118	20241014	190600	192545960	17180	17180	17180	17180	0
119	20241014	190500	192545960	17180	17180	17180	17180	0
120	20241014	190400	192545960	17180	17180	17180	17180	0
121	20241014	190300	192545960	17180	17180	17180	17180	0
122	20241014	190200	192545960	17180	17180	17180	17180	279
123	20241014	190100	192545960	17180	17180	17180	17180	0
124	20241014	190000	192545960	17180	17180	17180	17180	0
125	20241014	185900	192545960	17180	17180	17180	17180	0
126	20241014	185800	192545960	17180	17180	17180	17180	0
127	20241014	185700	192545960	17180	17180	17180	17180	0
128	20241014	185600	192545960	17180	17180	17180	17180	0
129	20241014	185500	192545960	17180	17180	17180	17180	0
130	20241014	185400	192545960	17180	17180	17180	17180	0
131	20241014	185300	192545960	17180	17180	17180	17180	0
132	20241014	185200	192545960	17180	17180	17180	17180	0
133	20241014	185100	192545960	17180	17180	17180	17180	0
134	20241014	185000	192545960	17180	17180	17180	17180	0
135	20241014	184900	192545960	17180	17180	17180	17180	0
136	20241014	184800	192545960	17180	17180	17180	17180	0
137	20241014	184700	192545960	17180	17180	17180	17180	0
138	20241014	184600	192545960	17180	17180	17180	17180	0
139	20241014	184500	192545960	17180	17180	17180	17180	0
140	20241014	184400	192545960	17180	17180	17180	17180	0
141	20241014	184300	192545960	17180	17180	17180	17180	0
142	20241014	184200	192545960	17180	17180	17180	17180	0
143	20241014	184100	192545960	17180	17180	17180	17180	0
144	20241014	184000	192545960	17180	17180	17180	17180	0
145	20241014	183900	192545960	17180	17180	17180	17180	0
146	20241014	183800	192545960	17180	17180	17180	17180	0
147	20241014	183700	192545960	17180	17180	17180	17180	0
148	20241014	183600	192545960	17180	17180	17180	17180	0
149	20241014	183500	192545960	17180	17180	17180	17180	0
150	20241014	183400	192545960	17180	17180	17180	17180	0
151	20241014	183300	192545960	17180	17180	17180	17180	0
152	20241014	183200	192545960	17180	17180	17180	17180	279
153	20241014	183100	192545960	17180	17180	17180	17180	0
154	20241014	183000	192545960	17180	17180	17180	17180	0
155	20241014	182900	192545960	17180	17180	17180	17180	0
156	20241014	182800	192545960	17180	17180	17180	17180	0
157	20241014	182700	192545960	17180	17180	17180	17180	0
158	20241014	182600	192545960	17180	17180	17180	17180	0
159	20241014	182500	192545960	17180	17180	17180	17180	0
160	20241014	182400	192545960	17180	17180	17180	17180	0
161	20241014	182300	192545960	17180	17180	17180	17180	0
162	20241014	182200	192545960	17180	17180	17180	17180	0
163	20241014	182100	192545960	17180	17180	17180	17180	0
164	20241014	182000	192545960	17180	17180	17180	17180	0
165	20241014	181900	192545960	17180	17180	17180	17180	0
166	20241014	181800	192545960	17180	17180	17180	17180	0
167	20241014	181700	192545960	17180	17180	17180	17180	0
168	20241014	181600	192545960	17180	17180	17180	17180	0
169	20241014	181500	192545960	17180	17180	17180	17180	0
170	20241014	181400	192545960	17180	17180	17180	17180	0
171	20241014	181300	192545960	17180	17180	17180	17180	0
172	20241014	181200	192545960	17180	17180	17180	17180	0
173	20241014	181100	192545960	17180	17180	17180	17180	0
174	20241014	181000	192545960	17180	17180	17180	17180	0
175	20241014	180900	192545960	17180	17180	17180	17180	0
176	20241014	180800	192545960	17180	17180	17180	17180	0
177	20241014	180700	192545960	17180	17180	17180	17180	0
178	20241014	180600	192545960	17180	17180	17180	17180	0
179	20241014	180500	192545960	17180	17180	17180	17180	0
180	20241014	180400	192545960	17180	17180	17180	17180	0
181	20241014	180300	192545960	17180	17180	17180	17180	0
182	20241014	180200	192545960	17180	17180	17180	17180	279
183	20241014	180100	192545960	17180	17180	17180	17180	0
184	20241014	180000	192545960	17180	17180	17180	17180	0
185	20241014	175900	192545960	17180	17180	17180	17180	0
186	20241014	175800	192545960	17180	17180	17180	17180	0
187	20241014	175700	192545960	17180	17180	17180	17180	0
188	20241014	175600	192545960	17180	17180	17180	17180	0
189	20241014	175500	192545960	17180	17180	17180	17180	0
190	20241014	175400	192545960	17180	17180	17180	17180	0
191	20241014	175300	192545960	17180	17180	17180	17180	0
192	20241014	175200	192545960	17180	17180	17180	17180	0
193	20241014	175100	192545960	17180	17180	17180	17180	0
194	20241014	175000	192545960	17180	17180	17180	17180	0
195	20241014	174900	192545960	17180	17180	17180	17180	0
196	20241014	174800	192545960	17180	17180	17180	17180	0
197	20241014	174700	192545960	17180	17180	17180	17180	0
198	20241014	174600	192545960	17180	17180	17180	17180	0
199	20241014	174500	192545960	17180	17180	17180	17180	0
200	20241014	174400	192545960	17180	17180	17180	17180	0
201	20241014	174300	192545960	17180	17180	17180	17180	0
202	20241014	174200	192545960	17180	17180	17180	17180	0
203	20241014	174100	192545960	17180	17180	17180	17180	0
204	20241014	174000	192545960	17180	17180	17180	17180	0
205	20241014	173900	192545960	17180	17180	17180	17180	0
206	20241014	173800	192545960	17180	17180	17180	17180	0
207	20241014	173700	192545960	17180	17180	17180	17180	0
208	20241014	173600	192545960	17180	17180	17180	17180	0
209	20241014	173500	192545960	17180	17180	17180	17180	0
210	20241014	173400	192545960	17180	17180	17180	17180	0
211	20241014	173300	192545960	17180	17180	17180	17180	0
212	20241014	173200	192545960	17180	17180	17180	17180	279
213	20241014	173100	192545960	17180	17180	17180	17180	0
214	20241014	173000	192545960	17180	17180	17180	17180	0
215	20241014	172900	192545960	17180	17180	17180	17180	0
216	20241014	172800	192545960	17180	17180	17180	17180	0
217	20241014	172700	192545960	17180	17180	17180	17180	0
218	20241014	172600	192545960	17180	17180	17180	17180	0
219	20241014	172500	192545960	17180	17180	17180	17180	0
220	20241014	172400	192545960	17180	17180	17180	17180	0
221	20241014	172300	192545960	17180	17180	17180	17180	0
222	20241014	172200	192545960	17180	17180	17180	17180	0
223	20241014	172100	192545960	17180	17180	17180	17180	0
224	20241014	172000	192545960	17180	17180	17180	17180	0
225	20241014	171900	192545960	17180	17180	17180	17180	0
226	20241014	171800	192545960	17180	17180	17180	17180	0
227	20241014	171700	192545960	17180	17180	17180	17180	0
228	20241014	171600	192545960	17180	17180	17180	17180	0
229	20241014	171500	192545960	17180	17180	17180	17180	0
230	20241014	171400	192545960	17180	17180	17180	17180	0
231	20241014	171300	192545960	17180	17180	17180	17180	0
232	20241014	171200	192545960	17180	17180	17180	17180	0
233	20241014	171100	192545960	17180	17180	17180	17180	0
234	20241014	171000	192545960	17180	17180	17180	17180	0
235	20241014	170900	192545960	17180	17180	17180	17180	0
236	20241014	170800	192545960	17180	17180	17180	17180	0
237	20241014	170700	192545960	17180	17180	17180	17180	0
238	20241014	170600	192545960	17180	17180	17180	17180	0
239	20241014	170500	192545960	17180	17180	17180	17180	0
240	20241014	170400	192545960	17180	17180	17180	17180	0
241	20241014	170300	192545960	17180	17180	17180	17180	0
242	20241014	170200	192545960	17180	17180	17180	17180	279
243	20241014	170100	192545960	17180	17180	17180	17180	0
244	20241014	170000	192545960	17180	17180	17180	17180	0
245	20241014	165900	192545960	17180	17180	17180	17180	0
246	20241014	165800	192545960	17180	17180	17180	17180	0
247	20241014	165700	192545960	17180	17180	17180	17180	0
248	20241014	165600	192545960	17180	17180	17180	17180	0
249	20241014	165500	192545960	17180	17180	17180	17180	0
250	20241014	165400	192545960	17180	17180	17180	17180	0
251	20241014	165300	192545960	17180	17180	17180	17180	0
252	20241014	165200	192545960	17180	17180	17180	17180	0
253	20241014	165100	192545960	17180	17180	17180	17180	0
254	20241014	165000	192545960	17180	17180	17180	17180	0
255	20241014	164900	192545960	17180	17180	17180	17180	0
256	20241014	164800	192545960	17180	17180	17180	17180	0
257	20241014	164700	192545960	17180	17180	17180	17180	0
258	20241014	164600	192545960	17180	17180	17180	17180	0
259	20241014	164500	192545960	17180	17180	17180	17180	0
260	20241014	164400	192545960	17180	17180	17180	17180	0
261	20241014	164300	192545960	17180	17180	17180	17180	0
262	20241014	164200	192545960	17180	17180	17180	17180	0
263	20241014	164100	192545960	17180	17180	17180	17180	0
264	20241014	164000	192545960	17180	17180	17180	17180	0
265	20241014	163900	192545960	17180	17180	17180	17180	0
266	20241014	163800	192545960	17180	17180	17180	17180	0
267	20241014	163700	192545960	17180	17180	17180	17180	0
268	20241014	163600	192545960	17180	17180	17180	17180	0
269	20241014	163500	192545960	17180	17180	17180	17180	0
270	20241014	163400	192545960	17180	17180	17180	17180	0
271	20241014	163300	192545960	17180	17180	17180	17180	0
272	20241014	163200	192545960	17180	17180	17180	17180	279
273	20241014	163100	192545960	17180	17180	17180	17180	0
274	20241014	163000	192545960	17180	17180	17180	17180	0
275	20241014	162900	192545960	17180	17180	17180	17180	0
276	20241014	162800	192545960	17180	17180	17180	17180	0
277	20241014	162700	192545960	17180	17180	17180	17180	0
278	20241014	162600	192545960	17180	17180	17180	17180	0
279	20241014	162500	192545960	17180	17180	17180	17180	0
280	20241014	162400	192545960	17180	17180	17180	17180	0
281	20241014	162300	192545960	17180	17180	17180	17180	0
282	20241014	162200	192545960	17180	17180	17180	17180	0
283	20241014	162100	192545960	17180	17180	17180	17180	0
284	20241014	162000	192545960	17180	17180	17180	17180	0
285	20241014	161900	192545960	17180	17180	17180	17180	0
286	20241014	161800	192545960	17180	17180	17180	17180	0
287	20241014	161700	192545960	17180	17180	17180	17180	0
288	20241014	161600	192545960	17180	17180	17180	17180	0
289	20241014	161500	192545960	17180	17180	17180	17180	0
290	20241014	161400	192545960	17180	17180	17180	17180	0
291	20241014	161300	192545960	17180	17180	17180	17180	0
292	20241014	161200	192545960	17180	17180	17180	17180	0
293	20241014	161100	192545960	17180	17180	17180	17180	0
294	20241014	161000	192545960	17180	17180	17180	17180	0
295	20241014	160900	192545960	17180	17180	17180	17180	0
296	20241014	160800	192545960	17180	17180	17180	17180	0
297	20241014	160700	192545960	17180	17180	17180	17180	0
298	20241014	160600	192545960	17180	17180	17180	17180	0
299	20241014	160500	192545960	17180	17180	17180	17180	0
300	20241014	160400	192545960	17180	17180	17180	17180	0
301	20241014	160300	192545960	17180	17180	17180	17180	0
302	20241014	160200	192545960	17180	17180	17180	17180	279
303	20241014	160100	192545960	17180	17180	17180	17180	0
304	20241014	160000	192545960	17180	17180	17180	17180	0
305	20241014	155900	192545960	17180	17180	17180	17180	0
306	20241014	155800	192545960	17180	17180	17180	17180	0
307	20241014	155700	192545960	17180	17180	17180	17180	0
308	20241014	155600	192545960	17180	17180	17180	17180	0
309	20241014	155500	192545960	17180	17180	17180	17180	0
310	20241014	155400	192545960	17180	17180	17180	17180	0
311	20241014	155300	192545960	17180	17180	17180	17180	0
312	20241014	155200	192545960	17180	17180	17180	17180	0
313	20241014	155100	192545960	17180	17180	17180	17180	0
314	20241014	155000	192545960	17180	17180	17180	17180	0
315	20241014	154900	192545960	17180	17180	17180	17180	0
316	20241014	154800	192545960	17180	17180	17180	17180	0
317	20241014	154700	192545960	17180	17180	17180	17180	0
318	20241014	154600	192545960	17180	17180	17180	17180	0
319	20241014	154500	192545960	17180	17180	17180	17180	0
320	20241014	154400	192545960	17180	17180	17180	17180	0
321	20241014	154300	192545960	17180	17180	17180	17180	0
322	20241014	154200	192545960	17180	17180	17180	17180	0
323	20241014	154100	192545960	17180	17180	17180	17180	0
324	20241014	154000	192545960	17180	17180	17180	17180	0
325	20241014	153900	192545960	17180	17180	17180	17180	0
326	20241014	153800	192545960	17180	17180	17180	17180	0
327	20241014	153700	192545960	17180	17180	17180	17180	0
328	20241014	153600	192545960	17180	17180	17180	17180	0
329	20241014	153500	192545960	17180	17180	17180	17180	0
330	20241014	153400	192545960	17180	17180	17180	17180	0
331	20241014	153300	192545960	17180	17180	17180	17180	0
332	20241014	153200	192545960	17180	17180	17180	17180	279
333	20241014	153100	192545960	17180	17180	17180	17180	0
334	20241014	153000	192545960	17180	17180	17180	17180	279
335	20241014	152900	187752740	17150	17150	17150	17150	0
336	20241014	152800	187752740	17150	17150	17150	17150	0
337	20241014	152700	187752740	17150	17150	17150	17150	0
338	20241014	152600	187752740	17150	17150	17150	17150	0
339	20241014	152500	187752740	17150	17150	17150	17150	0
340	20241014	152400	187752740	17150	17150	17150	17150	0
341	20241014	152300	187752740	17150	17150	17150	17150	0
342	20241014	152200	187752740	17150	17150	17150	17150	0
343	20241014	152100	187752740	17150	17150	17150	17150	0
344	20241014	152000	187752740	17150	17150	17150	17150	0
345	20241014	151900	187752740	17150	17150	17150	17150	1
346	20241014	151800	187735590	17220	17220	17220	17220	0
347	20241014	151700	187735590	17220	17150	17220	17150	84
348	20241014	151600	186294850	17200	17200	17200	17200	0
349	20241014	151500	186294850	17200	17200	17200	17200	10
350	20241014	151400	186122850	17150	17150	17150	17150	0
351	20241014	151300	186122850	17150	17150	17150	17150	50
352	20241014	151200	185265350	17150	17150	17150	17150	1
353	20241014	151100	185248200	17210	17210	17210	17210	0
354	20241014	151000	185248200	17210	17150	17210	17150	235
355	20241014	150900	181206220	17200	17200	17200	17200	0
356	20241014	150800	181206220	17200	17200	17200	17200	1
357	20241014	150700	181189020	17150	17150	17150	17150	0
358	20241014	150600	181189020	17150	17150	17150	17150	0
359	20241014	150500	181189020	17150	17150	17150	17150	0
360	20241014	150400	181189020	17150	17150	17150	17150	0
361	20241014	150300	181189020	17150	17150	17150	17150	0
362	20241014	150200	181189020	17150	17150	17150	17150	0
363	20241014	150100	181189020	17150	17150	17150	17150	7
364	20241014	150000	181068970	17200	17190	17200	17190	36
365	20241014	145900	180449790	17200	17200	17200	17200	0
366	20241014	145800	180449790	17200	17200	17200	17200	0
367	20241014	145700	180449790	17200	17200	17200	17200	1
368	20241014	145600	180432590	17110	17200	17200	17110	156
369	20241014	145500	177759790	17200	17190	17200	17190	601
370	20241014	145400	167422940	17190	17190	17190	17190	0
371	20241014	145300	167422940	17190	17190	17190	17190	0
372	20241014	145200	167422940	17190	17190	17190	17190	10
373	20241014	145100	167251040	17180	17180	17180	17180	0
374	20241014	145000	167251040	17180	17180	17180	17180	0
375	20241014	144900	167251040	17180	17180	17180	17180	0
376	20241014	144800	167251040	17180	17180	17180	17180	12
377	20241014	144700	167044880	17200	17200	17200	17200	0
378	20241014	144600	167044880	17200	17180	17200	17180	35
379	20241014	144500	166443490	17180	17180	17180	17180	62
380	20241014	144400	165378330	17180	17180	17180	17180	0
381	20241014	144300	165378330	17180	17180	17180	17180	0
382	20241014	144200	165378330	17180	17180	17180	17180	11
383	20241014	144100	165189350	17180	17190	17190	17180	10
384	20241014	144000	165017540	17170	17170	17170	17170	0
385	20241014	143900	165017540	17170	17190	17190	17170	2
386	20241014	143800	164983180	17190	17180	17190	17170	28
387	20241014	143700	164502060	17190	17190	17190	17190	9
388	20241014	143600	164347350	17190	17190	17190	17190	0
389	20241014	143500	164347350	17190	17190	17190	17190	0
390	20241014	143400	164347350	17190	17190	17190	17190	0
391	20241014	143300	164347350	17190	17200	17200	17190	22
392	20241014	143200	163969040	17170	17170	17170	17170	0
393	20241014	143100	163969040	17170	17170	17170	17170	0
394	20241014	143000	163969040	17170	17170	17170	17170	0
395	20241014	142900	163969040	17170	17170	17170	17170	0
396	20241014	142800	163969040	17170	17170	17170	17170	0
397	20241014	142700	163969040	17170	17170	17170	17170	0
398	20241014	142600	163969040	17170	17180	17180	17170	17
399	20241014	142500	163677050	17210	17210	17210	17210	0
400	20241014	142400	163677050	17210	17210	17210	17210	0
401	20241014	142300	163677050	17210	17210	17210	17210	0
402	20241014	142200	163677050	17210	17210	17210	17210	0
403	20241014	142100	163677050	17210	17210	17210	17210	0
404	20241014	142000	163677050	17210	17210	17210	17210	0
405	20241014	141900	163677050	17210	17210	17210	17210	0
406	20241014	141800	163677050	17210	17210	17210	17210	0
407	20241014	141700	163677050	17210	17210	17210	17210	0
408	20241014	141600	163677050	17210	17210	17210	17210	0
409	20241014	141500	163677050	17210	17210	17210	17210	0
410	20241014	141400	163677050	17210	17190	17210	17190	4
411	20241014	141300	163608250	17120	17120	17120	17120	0
412	20241014	141200	163608250	17120	17130	17130	17120	20
413	20241014	141100	163265740	17110	17110	17110	17110	0
414	20241014	141000	163265740	17110	17110	17110	17110	0
415	20241014	140900	163265740	17110	17110	17110	17110	0
416	20241014	140800	163265740	17110	17110	17110	17110	0
417	20241014	140700	163265740	17110	17110	17110	17110	1
418	20241014	140600	163248630	17180	17180	17180	17180	0
419	20241014	140500	163248630	17180	17140	17180	17100	70
420	20241014	140400	162050670	17180	17160	17180	17150	62
421	20241014	140300	160987180	17160	17160	17160	17160	25
422	20241014	140200	160558180	17160	17180	17180	17160	8
423	20241014	140100	160420880	17180	17190	17190	17180	20
424	20241014	140000	160077170	17190	17190	17190	17190	0
425	20241014	135900	160077170	17190	17190	17190	17190	0
426	20241014	135800	160077170	17190	17200	17200	17190	44
427	20241014	135700	159320670	17200	17200	17200	17200	0
428	20241014	135600	159320670	17200	17200	17200	17200	7
429	20241014	135500	159200270	17190	17190	17190	17190	5
430	20241014	135400	159114320	17190	17190	17190	17190	2
431	20241014	135300	159079940	17180	17180	17180	17180	0
432	20241014	135200	159079940	17180	17170	17180	17170	66
433	20241014	135100	157946700	17160	17160	17160	17160	12
434	20241014	135000	157740780	17170	17170	17170	17170	0
435	20241014	134900	157740780	17170	17170	17170	17170	12
436	20241014	134800	157534740	17160	17160	17160	17160	0
437	20241014	134700	157534740	17160	17160	17160	17160	0
438	20241014	134600	157534740	17160	17160	17160	17160	20
439	20241014	134500	157191540	17170	17170	17170	17170	20
440	20241014	134400	156848140	17170	17170	17170	17170	12
441	20241014	134300	156642100	17170	17170	17170	17170	0
442	20241014	134200	156642100	17170	17170	17170	17170	0
443	20241014	134100	156642100	17170	17170	17170	17170	10
444	20241014	134000	156470400	17170	17170	17170	17170	0
445	20241014	133900	156470400	17170	17170	17170	17170	11
446	20241014	133800	156281530	17160	17160	17160	17160	0
447	20241014	133700	156281530	17160	17160	17160	17160	0
448	20241014	133600	156281530	17160	17160	17160	17160	11
449	20241014	133500	156092770	17150	17150	17150	17150	0
450	20241014	133400	156092770	17150	17150	17150	17150	6
451	20241014	133300	155989870	17150	17150	17150	17150	4
452	20241014	133200	155921270	17150	17150	17150	17150	7
453	20241014	133100	155801220	17150	17150	17150	17150	0
454	20241014	133000	155801220	17150	17150	17150	17150	0
455	20241014	132900	155801220	17150	17150	17150	17150	10
456	20241014	132800	155629720	17150	17150	17150	17150	10
457	20241014	132700	155458220	17150	17150	17150	17150	11
458	20241014	132600	155269570	17150	17150	17150	17150	0
459	20241014	132500	155269570	17150	17150	17150	17150	0
460	20241014	132400	155269570	17150	17150	17150	17150	12
461	20241014	132300	155063770	17140	17140	17140	17140	0
462	20241014	132200	155063770	17140	17140	17140	17140	6
463	20241014	132100	154960930	17130	17130	17130	17130	0
464	20241014	132000	154960930	17130	17130	17130	17130	0
465	20241014	131900	154960930	17130	17130	17130	17130	7
466	20241014	131800	154841020	17120	17120	17120	17120	0
467	20241014	131700	154841020	17120	17120	17120	17120	11
468	20241014	131600	154652700	17130	17130	17130	17130	0
469	20241014	131500	154652700	17130	17130	17130	17130	0
470	20241014	131400	154652700	17130	17130	17130	17130	0
471	20241014	131300	154652700	17130	17130	17130	17130	0
472	20241014	131200	154652700	17130	17130	17130	17130	0
473	20241014	131100	154652700	17130	17130	17130	17130	0
474	20241014	131000	154652700	17130	17130	17130	17130	0
475	20241014	130900	154652700	17130	17130	17130	17070	195
476	20241014	130800	151321090	17130	17130	17130	17130	4
477	20241014	130700	151252570	17130	17130	17130	17130	6
478	20241014	130600	151149790	17170	17170	17170	17170	0
479	20241014	130500	151149790	17170	17170	17170	17170	0
480	20241014	130400	151149790	17170	17170	17170	17170	0
481	20241014	130300	151149790	17170	17170	17170	17170	0
482	20241014	130200	151149790	17170	17170	17170	17170	0
483	20241014	130100	151149790	17170	17170	17170	17170	0
484	20241014	130000	151149790	17170	17170	17170	17170	11
485	20241014	125900	150960920	17070	17070	17070	17070	0
486	20241014	125800	150960920	17070	17070	17070	17070	0
487	20241014	125700	150960920	17070	17070	17070	17070	0
488	20241014	125600	150960920	17070	17070	17070	17070	0
489	20241014	125500	150960920	17070	17070	17070	17070	0
490	20241014	125400	150960920	17070	17070	17070	17070	0
491	20241014	125300	150960920	17070	17070	17070	17070	0
492	20241014	125200	150960920	17070	17070	17070	17070	0
493	20241014	125100	150960920	17070	17070	17070	17070	0
494	20241014	125000	150960920	17070	17070	17070	17070	0
495	20241014	124900	150960920	17070	17070	17070	17070	0
496	20241014	124800	150960920	17070	17070	17070	17070	0
497	20241014	124700	150960920	17070	17070	17070	17070	0
498	20241014	124600	150960920	17070	17070	17070	17070	0
499	20241014	124500	150960920	17070	17090	17090	17070	1032
500	20241014	124400	133336840	17100	17100	17100	17100	0
501	20241014	124300	133336840	17100	17100	17100	17100	0
502	20241014	124200	133336840	17100	17100	17100	17100	0
503	20241014	124100	133336840	17100	17100	17100	17100	0
504	20241014	124000	133336840	17100	17100	17100	17100	0
505	20241014	123900	133336840	17100	17100	17100	17100	0
506	20241014	123800	133336840	17100	17100	17100	17100	5
507	20241014	123700	133251340	17180	17100	17180	17090	108
508	20241014	123600	131405430	17180	17180	17180	17180	0
509	20241014	123500	131405430	17180	17180	17180	17180	0
510	20241014	123400	131405430	17180	17180	17180	17180	0
511	20241014	123300	131405430	17180	17180	17180	17180	107
512	20241014	123200	129567170	17180	17190	17190	17180	46
513	20241014	123100	128776570	17200	17200	17200	17200	0
514	20241014	123000	128776570	17200	17200	17200	17200	0
515	20241014	122900	128776570	17200	17180	17200	17180	47
516	20241014	122800	127968790	17180	17170	17180	17170	364
517	20241014	122700	121718570	17170	17170	17170	17170	0
518	20241014	122600	121718570	17170	17170	17170	17170	0
519	20241014	122500	121718570	17170	17170	17170	17170	76
520	20241014	122400	120413650	17170	17170	17170	17170	0
521	20241014	122300	120413650	17170	17170	17170	17170	1
522	20241014	122200	120396480	17080	17080	17080	17080	6
523	20241014	122100	120294000	17070	17070	17070	17070	0
524	20241014	122000	120294000	17070	17070	17070	17070	0
525	20241014	121900	120294000	17070	17070	17070	17070	0
526	20241014	121800	120294000	17070	17070	17070	17070	0
527	20241014	121700	120294000	17070	17070	17070	17070	0
528	20241014	121600	120294000	17070	17080	17080	17070	182
529	20241014	121500	117186790	17120	17120	17120	17120	0
530	20241014	121400	117186790	17120	17120	17120	17120	1
531	20241014	121300	117169670	17100	17100	17100	17100	0
532	20241014	121200	117169670	17100	17100	17100	17100	7
533	20241014	121100	117049970	17100	17100	17100	17100	0
534	20241014	121000	117049970	17100	17110	17110	17100	205
535	20241014	120900	113544440	17120	17120	17120	17120	0
536	20241014	120800	113544440	17120	17120	17120	17120	0
537	20241014	120700	113544440	17120	17120	17120	17120	0
538	20241014	120600	113544440	17120	17120	17120	17120	0
539	20241014	120500	113544440	17120	17120	17120	17120	101
540	20241014	120400	111815320	17130	17130	17130	17130	0
541	20241014	120300	111815320	17130	17130	17130	17130	0
542	20241014	120200	111815320	17130	17130	17130	17130	0
543	20241014	120100	111815320	17130	17170	17170	17130	66
544	20241014	120000	110684300	17170	17170	17170	17170	9
545	20241014	115900	110529770	17130	17130	17130	17130	1
546	20241014	115800	110512640	17170	17170	17170	17170	0
547	20241014	115700	110512640	17170	17170	17170	17170	0
548	20241014	115600	110512640	17170	17170	17170	17170	0
549	20241014	115500	110512640	17170	17170	17170	17170	1
550	20241014	115400	110495470	17150	17150	17150	17150	1
551	20241014	115300	110478320	17160	17160	17160	17160	19
552	20241014	115200	110152280	17170	17170	17170	17170	0
553	20241014	115100	110152280	17170	17170	17170	17170	1
554	20241014	115000	110135110	17120	17120	17120	17120	1
555	20241014	114900	110117990	17100	17100	17100	17100	0
556	20241014	114800	110117990	17100	17100	17100	17100	0
557	20241014	114700	110117990	17100	17100	17100	17100	0
558	20241014	114600	110117990	17100	17100	17100	17100	0
559	20241014	114500	110117990	17100	17160	17160	17100	13
560	20241014	114400	109894970	17160	17160	17160	17160	0
561	20241014	114300	109894970	17160	17160	17160	17160	1
562	20241014	114200	109877810	17160	17160	17160	17160	27
563	20241014	114100	109414490	17110	17110	17110	17110	5
564	20241014	114000	109328940	17170	17170	17170	17170	0
565	20241014	113900	109328940	17170	17120	17170	17120	227
566	20241014	113800	105441700	17060	17060	17060	17060	0
567	20241014	113700	105441700	17060	17060	17060	17060	1
568	20241014	113600	105424640	17060	17060	17060	17060	0
569	20241014	113500	105424640	17060	17060	17060	17060	0
570	20241014	113400	105424640	17060	17060	17060	17060	0
571	20241014	113300	105424640	17060	17060	17060	17060	0
572	20241014	113200	105424640	17060	17120	17120	17060	2
573	20241014	113100	105390460	17120	17120	17120	17120	0
574	20241014	113000	105390460	17120	17120	17120	17120	0
575	20241014	112900	105390460	17120	17070	17120	17070	108
576	20241014	112800	103546400	17060	17060	17060	17060	1
577	20241014	112700	103529340	17060	17060	17060	17060	0
578	20241014	112600	103529340	17060	17060	17060	17060	0
579	20241014	112500	103529340	17060	17060	17060	17060	3
580	20241014	112400	103478160	17060	17060	17060	17060	0
581	20241014	112300	103478160	17060	17060	17060	17060	1
582	20241014	112200	103461100	17050	17050	17050	17050	0
583	20241014	112100	103461100	17050	17050	17050	17050	0
584	20241014	112000	103461100	17050	17050	17050	17050	0
585	20241014	111900	103461100	17050	17050	17050	17050	1
586	20241014	111800	103444050	17050	17050	17050	17050	0
587	20241014	111700	103444050	17050	17050	17050	17050	0
588	20241014	111600	103444050	17050	17050	17050	17050	0
589	20241014	111500	103444050	17050	17050	17050	17050	1
590	20241014	111400	103427000	17120	17120	17120	17120	0
591	20241014	111300	103427000	17120	17120	17120	17120	0
592	20241014	111200	103427000	17120	17120	17120	17120	13
593	20241014	111100	103204440	17120	17120	17120	17120	0
594	20241014	111000	103204440	17120	17050	17120	17050	2
595	20241014	110900	103170270	17050	17050	17050	17050	0
596	20241014	110800	103170270	17050	17050	17050	17050	0
597	20241014	110700	103170270	17050	17060	17060	17050	192
598	20241014	110600	99896400	17060	17080	17080	17060	161
599	20241014	110500	97146630	17130	17130	17130	17130	1
600	20241014	110400	97129500	17130	17130	17130	17130	27
601	20241014	110300	96666990	17110	17110	17110	17110	0
602	20241014	110200	96666990	17110	17070	17110	17070	89
603	20241014	110100	95145980	17060	17060	17060	17060	0
604	20241014	110000	95145980	17060	17060	17060	17060	0
605	20241014	105900	95145980	17060	17060	17060	17060	0
606	20241014	105800	95145980	17060	17060	17060	17060	0
607	20241014	105700	95145980	17060	17060	17060	17060	1
608	20241014	105600	95128920	17060	17060	17060	17060	0
609	20241014	105500	95128920	17060	17060	17060	17060	18
610	20241014	105400	94821840	17060	17060	17060	17060	5
611	20241014	105300	94736540	17060	17060	17060	17060	1
612	20241014	105200	94719480	17050	17050	17050	17050	0
613	20241014	105100	94719480	17050	17050	17050	17050	0
614	20241014	105000	94719480	17050	17050	17050	17050	0
615	20241014	104900	94719480	17050	17050	17050	17050	0
616	20241014	104800	94719480	17050	17050	17050	17050	55
617	20241014	104700	93781730	17040	17040	17040	17040	0
618	20241014	104600	93781730	17040	17040	17040	17040	0
619	20241014	104500	93781730	17040	17040	17040	17040	0
620	20241014	104400	93781730	17040	17080	17090	17040	205
621	20241014	104300	90280130	17090	17090	17090	17090	2
622	20241014	104200	90245950	17080	17090	17090	17080	38
623	20241014	104100	89596790	17090	17090	17090	17090	5
624	20241014	104000	89511340	17090	17090	17090	17090	1
625	20241014	103900	89494250	17100	17100	17100	17100	0
626	20241014	103800	89494250	17100	17100	17100	17100	19
627	20241014	103700	89169350	17090	17090	17090	17090	0
628	20241014	103600	89169350	17090	17090	17090	17090	0
629	20241014	103500	89169350	17090	17090	17090	17090	1
630	20241014	103400	89152260	17090	17090	17090	17090	3
631	20241014	103300	89100990	17090	17090	17090	17090	0
632	20241014	103200	89100990	17090	17090	17090	17090	0
633	20241014	103100	89100990	17090	17090	17090	17090	1
634	20241014	103000	89083900	17090	17090	17090	17090	4
635	20241014	102900	89015540	17090	17090	17090	17090	0
636	20241014	102800	89015540	17090	17090	17090	17090	3
637	20241014	102700	88964270	17090	17090	17090	17090	14
638	20241014	102600	88725010	17090	17090	17090	17090	1
639	20241014	102500	88707920	17080	17080	17080	17080	0
640	20241014	102400	88707920	17080	17080	17080	17080	0
641	20241014	102300	88707920	17080	17080	17080	17080	1
642	20241014	102200	88690840	17040	17040	17040	17040	1
643	20241014	102100	88673800	17120	17120	17120	17120	6
644	20241014	102000	88571080	17120	17120	17120	17120	7
645	20241014	101900	88451240	17120	17120	17120	17120	0
646	20241014	101800	88451240	17120	17120	17120	17120	1
647	20241014	101700	88434120	17150	17150	17150	17150	3
648	20241014	101600	88382670	17120	17120	17120	17120	6
649	20241014	101500	88279950	17110	17110	17110	17110	0
650	20241014	101400	88279950	17110	17110	17110	17110	0
651	20241014	101300	88279950	17110	17110	17110	17110	10
652	20241014	101200	88108850	17060	17060	17060	17060	0
653	20241014	101100	88108850	17060	17060	17060	17060	1
654	20241014	101000	88091790	17030	17030	17030	17030	60
655	20241014	100900	87069990	17030	17110	17110	17030	2
656	20241014	100800	87035850	17030	17050	17100	17030	148
657	20241014	100700	84513260	17040	17040	17040	17040	55
658	20241014	100600	83576060	17060	17060	17060	17060	9
659	20241014	100500	83422520	17060	17050	17060	17040	82
660	20241014	100400	82024800	17060	17060	17060	17060	2
661	20241014	100300	81990680	17060	17090	17090	17060	21
662	20241014	100200	81632330	17060	17090	17090	17060	6
663	20241014	100100	81529940	17090	17090	17090	17060	95
664	20241014	100000	79908790	17060	17090	17090	17060	2
665	20241014	095900	79874640	17070	17070	17070	17070	0
666	20241014	095800	79874640	17070	17070	17070	17070	0
667	20241014	095700	79874640	17070	17070	17070	17070	0
668	20241014	095600	79874640	17070	17070	17070	17070	0
669	20241014	095500	79874640	17070	17070	17070	17070	10
670	20241014	095400	79703940	17080	17080	17080	17080	10
671	20241014	095300	79533140	17080	17080	17080	17080	0
672	20241014	095200	79533140	17080	17080	17080	17080	0
673	20241014	095100	79533140	17080	17080	17080	17080	3
674	20241014	095000	79481900	17080	17080	17080	17080	0
675	20241014	094900	79481900	17080	17080	17080	17080	0
676	20241014	094800	79481900	17080	17080	17080	17080	0
677	20241014	094700	79481900	17080	17080	17080	17080	0
678	20241014	094600	79481900	17080	17080	17080	17080	0
679	20241014	094500	79481900	17080	17080	17080	17080	10
680	20241014	094400	79311100	17050	17070	17070	17050	47
681	20241014	094300	78509590	17080	17080	17080	17080	2
682	20241014	094200	78475430	17090	17090	17090	17090	0
683	20241014	094100	78475430	17090	17090	17090	17090	0
684	20241014	094000	78475430	17090	17090	17090	17090	0
685	20241014	093900	78475430	17090	17090	17090	17090	3
686	20241014	093800	78424160	17090	17090	17090	17090	5
687	20241014	093700	78338710	17100	17100	17100	17100	0
688	20241014	093600	78338710	17100	17100	17100	17100	0
689	20241014	093500	78338710	17100	17100	17100	17100	0
690	20241014	093400	78338710	17100	17100	17100	17100	10
691	20241014	093300	78167710	17080	17080	17080	17080	3
692	20241014	093200	78116470	17100	17120	17120	17100	63
693	20241014	093100	77038530	17150	17150	17150	17150	5
694	20241014	093000	76952780	17100	17100	17100	17100	6
695	20241014	092900	76850180	17100	17100	17100	17100	0
696	20241014	092800	76850180	17100	17100	17100	17100	0
697	20241014	092700	76850180	17100	17100	17100	17100	10
698	20241014	092600	76679180	17100	17100	17100	17100	0
699	20241014	092500	76679180	17100	17100	17100	17100	0
700	20241014	092400	76679180	17100	17100	17100	17100	0
701	20241014	092300	76679180	17100	17100	17100	17100	0
702	20241014	092200	76679180	17100	17100	17100	17100	0
703	20241014	092100	76679180	17100	17100	17100	17100	2
704	20241014	092000	76644980	17100	17130	17130	17100	259
705	20241014	091900	72215800	17150	17150	17150	17150	97
706	20241014	091800	70552250	17180	17180	17180	17180	4
707	20241014	091700	70483530	17150	17160	17160	17150	216
708	20241014	091600	66779040	17180	17180	17180	17180	10
709	20241014	091500	66607240	17170	17180	17180	17170	57
710	20241014	091400	65628000	17180	17180	17180	17180	18
711	20241014	091300	65318760	17170	17170	17170	17170	0
712	20241014	091200	65318760	17170	17170	17170	17170	0
713	20241014	091100	65318760	17170	17170	17170	17170	0
714	20241014	091000	65318760	17170	17250	17250	17170	518
715	20241014	090900	56399880	17300	17300	17300	17300	3
716	20241014	090800	56347980	17390	17390	17390	17300	149
717	20241014	090700	53765750	17390	17320	17390	17320	1590
718	20241014	090600	26156970	17290	17290	17350	17290	141
719	20241014	090500	23713690	17290	17290	17320	17290	205
720	20241014	090400	20169090	17290	17160	17290	17160	503
721	20241014	090300	11472530	17170	17310	17350	17140	307
722	20241014	090200	6199370	17190	17000	17370	17000	84
723	20241014	090100	4765380	17000	17010	17010	17000	20
724	20241014	090000	4425280	17000	17170	17170	17000	187