KissMeData/086820/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200000	259572870	16300	16300	16300	16300	246
3	20241023	195900	259572870	16300	16300	16300	16300	0
4	20241023	195800	259572870	16300	16300	16300	16300	0
5	20241023	195700	259572870	16300	16300	16300	16300	0
6	20241023	195600	259572870	16300	16300	16300	16300	0
7	20241023	195500	259572870	16300	16300	16300	16300	0
8	20241023	195400	259572870	16300	16300	16300	16300	0
9	20241023	195300	259572870	16300	16300	16300	16300	0
10	20241023	195200	259572870	16300	16300	16300	16300	0
11	20241023	195100	259572870	16300	16300	16300	16300	0
12	20241023	195000	259572870	16300	16300	16300	16300	0
13	20241023	194900	259572870	16300	16300	16300	16300	0
14	20241023	194800	259572870	16300	16300	16300	16300	0
15	20241023	194700	259572870	16300	16300	16300	16300	0
16	20241023	194600	259572870	16300	16300	16300	16300	0
17	20241023	194500	259572870	16300	16300	16300	16300	0
18	20241023	194400	259572870	16300	16300	16300	16300	0
19	20241023	194300	259572870	16300	16300	16300	16300	0
20	20241023	194200	259572870	16300	16300	16300	16300	0
21	20241023	194100	259572870	16300	16300	16300	16300	0
22	20241023	194000	259572870	16300	16300	16300	16300	0
23	20241023	193900	259572870	16300	16300	16300	16300	0
24	20241023	193800	259572870	16300	16300	16300	16300	0
25	20241023	193700	259572870	16300	16300	16300	16300	0
26	20241023	193600	259572870	16300	16300	16300	16300	0
27	20241023	193500	259572870	16300	16300	16300	16300	0
28	20241023	193400	259572870	16300	16300	16300	16300	0
29	20241023	193300	259572870	16300	16300	16300	16300	0
30	20241023	193200	259572870	16300	16300	16300	16300	0
31	20241023	193100	259572870	16300	16300	16300	16300	0
32	20241023	193000	259572870	16300	16300	16300	16300	246
33	20241023	192900	259572870	16300	16300	16300	16300	0
34	20241023	192800	259572870	16300	16300	16300	16300	0
35	20241023	192700	259572870	16300	16300	16300	16300	0
36	20241023	192600	259572870	16300	16300	16300	16300	0
37	20241023	192500	259572870	16300	16300	16300	16300	0
38	20241023	192400	259572870	16300	16300	16300	16300	0
39	20241023	192300	259572870	16300	16300	16300	16300	0
40	20241023	192200	259572870	16300	16300	16300	16300	0
41	20241023	192100	259572870	16300	16300	16300	16300	0
42	20241023	192000	259572870	16300	16300	16300	16300	0
43	20241023	191900	259572870	16300	16300	16300	16300	0
44	20241023	191800	259572870	16300	16300	16300	16300	0
45	20241023	191700	259572870	16300	16300	16300	16300	0
46	20241023	191600	259572870	16300	16300	16300	16300	0
47	20241023	191500	259572870	16300	16300	16300	16300	0
48	20241023	191400	259572870	16300	16300	16300	16300	0
49	20241023	191300	259572870	16300	16300	16300	16300	0
50	20241023	191200	259572870	16300	16300	16300	16300	0
51	20241023	191100	259572870	16300	16300	16300	16300	0
52	20241023	191000	259572870	16300	16300	16300	16300	0
53	20241023	190900	259572870	16300	16300	16300	16300	0
54	20241023	190800	259572870	16300	16300	16300	16300	0
55	20241023	190700	259572870	16300	16300	16300	16300	0
56	20241023	190600	259572870	16300	16300	16300	16300	0
57	20241023	190500	259572870	16300	16300	16300	16300	0
58	20241023	190400	259572870	16300	16300	16300	16300	0
59	20241023	190300	259572870	16300	16300	16300	16300	0
60	20241023	190200	259572870	16300	16300	16300	16300	0
61	20241023	190100	259572870	16300	16300	16300	16300	0
62	20241023	190000	259572870	16300	16300	16300	16300	246
63	20241023	185900	259572870	16300	16300	16300	16300	0
64	20241023	185800	259572870	16300	16300	16300	16300	0
65	20241023	185700	259572870	16300	16300	16300	16300	0
66	20241023	185600	259572870	16300	16300	16300	16300	0
67	20241023	185500	259572870	16300	16300	16300	16300	0
68	20241023	185400	259572870	16300	16300	16300	16300	0
69	20241023	185300	259572870	16300	16300	16300	16300	0
70	20241023	185200	259572870	16300	16300	16300	16300	0
71	20241023	185100	259572870	16300	16300	16300	16300	0
72	20241023	185000	259572870	16300	16300	16300	16300	0
73	20241023	184900	259572870	16300	16300	16300	16300	0
74	20241023	184800	259572870	16300	16300	16300	16300	0
75	20241023	184700	259572870	16300	16300	16300	16300	0
76	20241023	184600	259572870	16300	16300	16300	16300	0
77	20241023	184500	259572870	16300	16300	16300	16300	0
78	20241023	184400	259572870	16300	16300	16300	16300	0
79	20241023	184300	259572870	16300	16300	16300	16300	0
80	20241023	184200	259572870	16300	16300	16300	16300	0
81	20241023	184100	259572870	16300	16300	16300	16300	0
82	20241023	184000	259572870	16300	16300	16300	16300	0
83	20241023	183900	259572870	16300	16300	16300	16300	0
84	20241023	183800	259572870	16300	16300	16300	16300	0
85	20241023	183700	259572870	16300	16300	16300	16300	0
86	20241023	183600	259572870	16300	16300	16300	16300	0
87	20241023	183500	259572870	16300	16300	16300	16300	0
88	20241023	183400	259572870	16300	16300	16300	16300	0
89	20241023	183300	259572870	16300	16300	16300	16300	0
90	20241023	183200	259572870	16300	16300	16300	16300	0
91	20241023	183100	259572870	16300	16300	16300	16300	0
92	20241023	183000	259572870	16300	16300	16300	16300	246
93	20241023	182900	259572870	16300	16300	16300	16300	0
94	20241023	182800	259572870	16300	16300	16300	16300	0
95	20241023	182700	259572870	16300	16300	16300	16300	0
96	20241023	182600	259572870	16300	16300	16300	16300	0
97	20241023	182500	259572870	16300	16300	16300	16300	0
98	20241023	182400	259572870	16300	16300	16300	16300	0
99	20241023	182300	259572870	16300	16300	16300	16300	0
100	20241023	182200	259572870	16300	16300	16300	16300	0
101	20241023	182100	259572870	16300	16300	16300	16300	0
102	20241023	182000	259572870	16300	16300	16300	16300	0
103	20241023	181900	259572870	16300	16300	16300	16300	0
104	20241023	181800	259572870	16300	16300	16300	16300	0
105	20241023	181700	259572870	16300	16300	16300	16300	0
106	20241023	181600	259572870	16300	16300	16300	16300	0
107	20241023	181500	259572870	16300	16300	16300	16300	0
108	20241023	181400	259572870	16300	16300	16300	16300	0
109	20241023	181300	259572870	16300	16300	16300	16300	0
110	20241023	181200	259572870	16300	16300	16300	16300	0
111	20241023	181100	259572870	16300	16300	16300	16300	0
112	20241023	181000	259572870	16300	16300	16300	16300	0
113	20241023	180900	259572870	16300	16300	16300	16300	0
114	20241023	180800	259572870	16300	16300	16300	16300	0
115	20241023	180700	259572870	16300	16300	16300	16300	0
116	20241023	180600	259572870	16300	16300	16300	16300	0
117	20241023	180500	259572870	16300	16300	16300	16300	0
118	20241023	180400	259572870	16300	16300	16300	16300	0
119	20241023	180300	259572870	16300	16300	16300	16300	0
120	20241023	180200	259572870	16300	16300	16300	16300	0
121	20241023	180100	259572870	16300	16300	16300	16300	0
122	20241023	180000	259572870	16300	16300	16300	16300	246
123	20241023	175900	259572870	16300	16300	16300	16300	0
124	20241023	175800	259572870	16300	16300	16300	16300	0
125	20241023	175700	259572870	16300	16300	16300	16300	0
126	20241023	175600	259572870	16300	16300	16300	16300	0
127	20241023	175500	259572870	16300	16300	16300	16300	0
128	20241023	175400	259572870	16300	16300	16300	16300	0
129	20241023	175300	259572870	16300	16300	16300	16300	0
130	20241023	175200	259572870	16300	16300	16300	16300	0
131	20241023	175100	259572870	16300	16300	16300	16300	0
132	20241023	175000	259572870	16300	16300	16300	16300	0
133	20241023	174900	259572870	16300	16300	16300	16300	0
134	20241023	174800	259572870	16300	16300	16300	16300	0
135	20241023	174700	259572870	16300	16300	16300	16300	0
136	20241023	174600	259572870	16300	16300	16300	16300	0
137	20241023	174500	259572870	16300	16300	16300	16300	0
138	20241023	174400	259572870	16300	16300	16300	16300	0
139	20241023	174300	259572870	16300	16300	16300	16300	0
140	20241023	174200	259572870	16300	16300	16300	16300	0
141	20241023	174100	259572870	16300	16300	16300	16300	0
142	20241023	174000	259572870	16300	16300	16300	16300	0
143	20241023	173900	259572870	16300	16300	16300	16300	0
144	20241023	173800	259572870	16300	16300	16300	16300	0
145	20241023	173700	259572870	16300	16300	16300	16300	0
146	20241023	173600	259572870	16300	16300	16300	16300	0
147	20241023	173500	259572870	16300	16300	16300	16300	0
148	20241023	173400	259572870	16300	16300	16300	16300	0
149	20241023	173300	259572870	16300	16300	16300	16300	0
150	20241023	173200	259572870	16300	16300	16300	16300	0
151	20241023	173100	259572870	16300	16300	16300	16300	0
152	20241023	173000	259572870	16300	16300	16300	16300	246
153	20241023	172900	259572870	16300	16300	16300	16300	0
154	20241023	172800	259572870	16300	16300	16300	16300	0
155	20241023	172700	259572870	16300	16300	16300	16300	0
156	20241023	172600	259572870	16300	16300	16300	16300	0
157	20241023	172500	259572870	16300	16300	16300	16300	0
158	20241023	172400	259572870	16300	16300	16300	16300	0
159	20241023	172300	259572870	16300	16300	16300	16300	0
160	20241023	172200	259572870	16300	16300	16300	16300	0
161	20241023	172100	259572870	16300	16300	16300	16300	0
162	20241023	172000	259572870	16300	16300	16300	16300	0
163	20241023	171900	259572870	16300	16300	16300	16300	0
164	20241023	171800	259572870	16300	16300	16300	16300	0
165	20241023	171700	259572870	16300	16300	16300	16300	0
166	20241023	171600	259572870	16300	16300	16300	16300	0
167	20241023	171500	259572870	16300	16300	16300	16300	0
168	20241023	171400	259572870	16300	16300	16300	16300	0
169	20241023	171300	259572870	16300	16300	16300	16300	0
170	20241023	171200	259572870	16300	16300	16300	16300	0
171	20241023	171100	259572870	16300	16300	16300	16300	0
172	20241023	171000	259572870	16300	16300	16300	16300	0
173	20241023	170900	259572870	16300	16300	16300	16300	0
174	20241023	170800	259572870	16300	16300	16300	16300	0
175	20241023	170700	259572870	16300	16300	16300	16300	0
176	20241023	170600	259572870	16300	16300	16300	16300	0
177	20241023	170500	259572870	16300	16300	16300	16300	0
178	20241023	170400	259572870	16300	16300	16300	16300	0
179	20241023	170300	259572870	16300	16300	16300	16300	0
180	20241023	170200	259572870	16300	16300	16300	16300	0
181	20241023	170100	259572870	16300	16300	16300	16300	0
182	20241023	170000	259572870	16300	16300	16300	16300	246
183	20241023	165900	259572870	16300	16300	16300	16300	0
184	20241023	165800	259572870	16300	16300	16300	16300	0
185	20241023	165700	259572870	16300	16300	16300	16300	0
186	20241023	165600	259572870	16300	16300	16300	16300	0
187	20241023	165500	259572870	16300	16300	16300	16300	0
188	20241023	165400	259572870	16300	16300	16300	16300	0
189	20241023	165300	259572870	16300	16300	16300	16300	0
190	20241023	165200	259572870	16300	16300	16300	16300	0
191	20241023	165100	259572870	16300	16300	16300	16300	0
192	20241023	165000	259572870	16300	16300	16300	16300	0
193	20241023	164900	259572870	16300	16300	16300	16300	0
194	20241023	164800	259572870	16300	16300	16300	16300	0
195	20241023	164700	259572870	16300	16300	16300	16300	0
196	20241023	164600	259572870	16300	16300	16300	16300	0
197	20241023	164500	259572870	16300	16300	16300	16300	0
198	20241023	164400	259572870	16300	16300	16300	16300	0
199	20241023	164300	259572870	16300	16300	16300	16300	0
200	20241023	164200	259572870	16300	16300	16300	16300	0
201	20241023	164100	259572870	16300	16300	16300	16300	0
202	20241023	164000	259572870	16300	16300	16300	16300	0
203	20241023	163900	259572870	16300	16300	16300	16300	0
204	20241023	163800	259572870	16300	16300	16300	16300	0
205	20241023	163700	259572870	16300	16300	16300	16300	0
206	20241023	163600	259572870	16300	16300	16300	16300	0
207	20241023	163500	259572870	16300	16300	16300	16300	0
208	20241023	163400	259572870	16300	16300	16300	16300	0
209	20241023	163300	259572870	16300	16300	16300	16300	0
210	20241023	163200	259572870	16300	16300	16300	16300	0
211	20241023	163100	259572870	16300	16300	16300	16300	0
212	20241023	163000	259572870	16300	16300	16300	16300	246
213	20241023	162900	259572870	16300	16300	16300	16300	0
214	20241023	162800	259572870	16300	16300	16300	16300	0
215	20241023	162700	259572870	16300	16300	16300	16300	0
216	20241023	162600	259572870	16300	16300	16300	16300	0
217	20241023	162500	259572870	16300	16300	16300	16300	0
218	20241023	162400	259572870	16300	16300	16300	16300	0
219	20241023	162300	259572870	16300	16300	16300	16300	0
220	20241023	162200	259572870	16300	16300	16300	16300	0
221	20241023	162100	259572870	16300	16300	16300	16300	0
222	20241023	162000	259572870	16300	16300	16300	16300	0
223	20241023	161900	259572870	16300	16300	16300	16300	0
224	20241023	161800	259572870	16300	16300	16300	16300	0
225	20241023	161700	259572870	16300	16300	16300	16300	0
226	20241023	161600	259572870	16300	16300	16300	16300	0
227	20241023	161500	259572870	16300	16300	16300	16300	0
228	20241023	161400	259572870	16300	16300	16300	16300	0
229	20241023	161300	259572870	16300	16300	16300	16300	0
230	20241023	161200	259572870	16300	16300	16300	16300	0
231	20241023	161100	259572870	16300	16300	16300	16300	0
232	20241023	161000	259572870	16300	16300	16300	16300	0
233	20241023	160900	259572870	16300	16300	16300	16300	0
234	20241023	160800	259572870	16300	16300	16300	16300	0
235	20241023	160700	259572870	16300	16300	16300	16300	0
236	20241023	160600	259572870	16300	16300	16300	16300	0
237	20241023	160500	259572870	16300	16300	16300	16300	0
238	20241023	160400	259572870	16300	16300	16300	16300	0
239	20241023	160300	259572870	16300	16300	16300	16300	0
240	20241023	160200	259572870	16300	16300	16300	16300	0
241	20241023	160100	259572870	16300	16300	16300	16300	0
242	20241023	160000	259572870	16300	16300	16300	16300	246
243	20241023	155900	259572870	16300	16300	16300	16300	0
244	20241023	155800	259572870	16300	16300	16300	16300	0
245	20241023	155700	259572870	16300	16300	16300	16300	0
246	20241023	155600	259572870	16300	16300	16300	16300	0
247	20241023	155500	259572870	16300	16300	16300	16300	0
248	20241023	155400	259572870	16300	16300	16300	16300	0
249	20241023	155300	259572870	16300	16300	16300	16300	0
250	20241023	155200	259572870	16300	16300	16300	16300	0
251	20241023	155100	259572870	16300	16300	16300	16300	0
252	20241023	155000	259572870	16300	16300	16300	16300	0
253	20241023	154900	259572870	16300	16300	16300	16300	0
254	20241023	154800	259572870	16300	16300	16300	16300	0
255	20241023	154700	259572870	16300	16300	16300	16300	0
256	20241023	154600	259572870	16300	16300	16300	16300	0
257	20241023	154500	259572870	16300	16300	16300	16300	0
258	20241023	154400	259572870	16300	16300	16300	16300	0
259	20241023	154300	259572870	16300	16300	16300	16300	0
260	20241023	154200	259572870	16300	16300	16300	16300	0
261	20241023	154100	259572870	16300	16300	16300	16300	0
262	20241023	154000	259572870	16300	16300	16300	16300	0
263	20241023	153900	259572870	16300	16300	16300	16300	0
264	20241023	153800	259572870	16300	16300	16300	16300	0
265	20241023	153700	259572870	16300	16300	16300	16300	0
266	20241023	153600	259572870	16300	16300	16300	16300	0
267	20241023	153500	259572870	16300	16300	16300	16300	0
268	20241023	153400	259572870	16300	16300	16300	16300	0
269	20241023	153300	259572870	16300	16300	16300	16300	0
270	20241023	153200	259572870	16300	16300	16300	16300	0
271	20241023	153100	259572870	16300	16300	16300	16300	0
272	20241023	153000	259572870	16300	16300	16300	16300	492
273	20241023	152900	255563070	16300	16300	16300	16300	0
274	20241023	152800	255563070	16300	16300	16300	16300	0
275	20241023	152700	255563070	16300	16300	16300	16300	0
276	20241023	152600	255563070	16300	16300	16300	16300	0
277	20241023	152500	255563070	16300	16300	16300	16300	0
278	20241023	152400	255563070	16300	16300	16300	16300	0
279	20241023	152300	255563070	16300	16300	16300	16300	0
280	20241023	152200	255563070	16300	16300	16300	16300	0
281	20241023	152100	255563070	16300	16300	16300	16300	0
282	20241023	152000	255563070	16300	16300	16300	16300	0
283	20241023	151900	255563070	16300	16280	16300	16280	2
284	20241023	151800	255530490	16290	16290	16290	16290	0
285	20241023	151700	255530490	16290	16290	16290	16290	1
286	20241023	151600	255514200	16300	16300	16300	16300	0
287	20241023	151500	255514200	16300	16300	16300	16300	0
288	20241023	151400	255514200	16300	16300	16300	16300	0
289	20241023	151300	255514200	16300	16300	16300	16300	31
290	20241023	151200	255008900	16290	16290	16290	16290	0
291	20241023	151100	255008900	16290	16290	16290	16290	0
292	20241023	151000	255008900	16290	16290	16290	16290	11
293	20241023	150900	254829710	16290	16290	16290	16290	5
294	20241023	150800	254748260	16280	16280	16280	16280	0
295	20241023	150700	254748260	16280	16280	16280	16280	23
296	20241023	150600	254373820	16280	16280	16280	16280	13
297	20241023	150500	254162180	16290	16290	16290	16280	49
298	20241023	150400	253364100	16290	16290	16290	16290	0
299	20241023	150300	253364100	16290	16290	16290	16290	101
300	20241023	150200	251718810	16280	16290	16290	16280	10
301	20241023	150100	251556000	16280	16280	16280	16280	0
302	20241023	150000	251556000	16280	16280	16280	16210	70
303	20241023	145900	250419950	16280	16280	16280	16280	12
304	20241023	145800	250224590	16300	16300	16300	16300	0
305	20241023	145700	250224590	16300	16290	16300	16290	412
306	20241023	145600	243509890	16290	16290	16290	16290	55
307	20241023	145500	242613940	16290	16290	16290	16290	11
308	20241023	145400	242434750	16290	16290	16290	16290	3
309	20241023	145300	242385880	16290	16290	16290	16290	0
310	20241023	145200	242385880	16290	16290	16290	16290	8
311	20241023	145100	242255560	16290	16290	16290	16290	0
312	20241023	145000	242255560	16290	16290	16290	16290	1
313	20241023	144900	242239270	16240	16240	16240	16240	28
314	20241023	144800	241784550	16290	16280	16290	16280	99
315	20241023	144700	240172700	16280	16280	16280	16280	0
316	20241023	144600	240172700	16280	16280	16280	16280	13
317	20241023	144500	239961060	16280	16270	16280	16270	21
318	20241023	144400	239619250	16270	16270	16270	16270	1
319	20241023	144300	239602980	16260	16260	16260	16260	19
320	20241023	144200	239294040	16260	16260	16260	16260	1
321	20241023	144100	239277780	16260	16260	16260	16260	0
322	20241023	144000	239277780	16260	16250	16260	16250	3
323	20241023	143900	239229020	16220	16220	16220	16220	242
324	20241023	143800	235303780	16250	16250	16250	16250	0
325	20241023	143700	235303780	16250	16250	16250	16250	0
326	20241023	143600	235303780	16250	16250	16250	16250	0
327	20241023	143500	235303780	16250	16250	16250	16250	20
328	20241023	143400	234978780	16250	16250	16250	16250	2
329	20241023	143300	234946280	16210	16210	16210	16210	0
330	20241023	143200	234946280	16210	16210	16210	16210	2
331	20241023	143100	234913860	16210	16170	16210	16160	127
332	20241023	143000	232860400	16210	16210	16210	16210	0
333	20241023	142900	232860400	16210	16210	16210	16210	0
334	20241023	142800	232860400	16210	16200	16210	16200	3
335	20241023	142700	232811790	16170	16170	16170	16170	1
336	20241023	142600	232795620	16200	16200	16200	16200	0
337	20241023	142500	232795620	16200	16250	16250	16200	215
338	20241023	142400	229302620	16250	16250	16250	16250	0
339	20241023	142300	229302620	16250	16250	16250	16250	0
340	20241023	142200	229302620	16250	16250	16250	16250	2
341	20241023	142100	229270120	16240	16240	16240	16240	0
342	20241023	142000	229270120	16240	16240	16240	16240	13
343	20241023	141900	229059000	16150	16250	16250	16150	194
344	20241023	141800	225909330	16230	16230	16230	16230	2
345	20241023	141700	225876870	16230	16230	16230	16230	0
346	20241023	141600	225876870	16230	16230	16230	16230	3
347	20241023	141500	225828180	16230	16190	16230	16190	403
348	20241023	141400	219292600	16200	16200	16200	16200	0
349	20241023	141300	219292600	16200	16200	16200	16200	0
350	20241023	141200	219292600	16200	16200	16200	16200	0
351	20241023	141100	219292600	16200	16200	16200	16200	0
352	20241023	141000	219292600	16200	16160	16200	16160	13
353	20241023	140900	219082230	16160	16160	16160	16160	0
354	20241023	140800	219082230	16160	16160	16160	16160	0
355	20241023	140700	219082230	16160	16160	16160	16160	10
356	20241023	140600	218920630	16170	16170	16170	16170	0
357	20241023	140500	218920630	16170	16170	16170	16170	0
358	20241023	140400	218920630	16170	16170	16170	16170	4
359	20241023	140300	218855950	16160	16160	16160	16160	0
360	20241023	140200	218855950	16160	16170	16170	16160	3
361	20241023	140100	218807450	16210	16210	16210	16210	0
362	20241023	140000	218807450	16210	16210	16210	16210	1
363	20241023	135900	218791240	16180	16180	16180	16180	0
364	20241023	135800	218791240	16180	16180	16180	16180	10
365	20241023	135700	218629440	16180	16180	16180	16180	0
366	20241023	135600	218629440	16180	16180	16180	16180	0
367	20241023	135500	218629440	16180	16180	16180	16180	0
368	20241023	135400	218629440	16180	16190	16190	16180	14
369	20241023	135300	218402820	16230	16230	16230	16230	0
370	20241023	135200	218402820	16230	16230	16230	16230	0
371	20241023	135100	218402820	16230	16230	16230	16230	0
372	20241023	135000	218402820	16230	16230	16230	16230	0
373	20241023	134900	218402820	16230	16230	16230	16230	0
374	20241023	134800	218402820	16230	16230	16230	16230	0
375	20241023	134700	218402820	16230	16230	16230	16230	99
376	20241023	134600	216796050	16230	16230	16230	16230	0
377	20241023	134500	216796050	16230	16220	16230	16220	2
378	20241023	134400	216763600	16200	16200	16200	16200	0
379	20241023	134300	216763600	16200	16200	16200	16200	0
380	20241023	134200	216763600	16200	16200	16200	16200	48
381	20241023	134100	215986000	16200	16200	16200	16200	0
382	20241023	134000	215986000	16200	16200	16200	16200	0
383	20241023	133900	215986000	16200	16200	16200	16200	0
384	20241023	133800	215986000	16200	16200	16200	16200	0
385	20241023	133700	215986000	16200	16200	16200	16200	371
386	20241023	133600	209975800	16200	16200	16200	16200	0
387	20241023	133500	209975800	16200	16210	16210	16200	200
388	20241023	133400	206735100	16270	16270	16270	16270	0
389	20241023	133300	206735100	16270	16270	16270	16270	0
390	20241023	133200	206735100	16270	16270	16270	16270	0
391	20241023	133100	206735100	16270	16270	16270	16270	0
392	20241023	133000	206735100	16270	16270	16270	16270	0
393	20241023	132900	206735100	16270	16270	16270	16270	0
394	20241023	132800	206735100	16270	16270	16270	16270	0
395	20241023	132700	206735100	16270	16270	16270	16270	0
396	20241023	132600	206735100	16270	16270	16270	16270	3
397	20241023	132500	206686290	16270	16270	16270	16270	0
398	20241023	132400	206686290	16270	16270	16270	16270	0
399	20241023	132300	206686290	16270	16270	16270	16270	0
400	20241023	132200	206686290	16270	16270	16270	16270	25
401	20241023	132100	206279540	16200	16280	16280	16200	195
402	20241023	132000	203119690	16280	16280	16280	16280	1
403	20241023	131900	203103410	16290	16290	16290	16290	25
404	20241023	131800	202696160	16290	16250	16340	16250	206
405	20241023	131700	199336530	16240	16240	16240	16240	0
406	20241023	131600	199336530	16240	16240	16240	16240	0
407	20241023	131500	199336530	16240	16240	16240	16240	0
408	20241023	131400	199336530	16240	16240	16240	16240	0
409	20241023	131300	199336530	16240	16240	16240	16240	0
410	20241023	131200	199336530	16240	16240	16240	16240	0
411	20241023	131100	199336530	16240	16240	16240	16240	2
412	20241023	131000	199304050	16240	16240	16240	16240	1
413	20241023	130900	199287810	16250	16250	16250	16250	0
414	20241023	130800	199287810	16250	16250	16250	16250	11
415	20241023	130700	199109060	16280	16280	16280	16280	0
416	20241023	130600	199109060	16280	16280	16280	16280	0
417	20241023	130500	199109060	16280	16280	16330	16250	315
418	20241023	130400	193989420	16280	16280	16280	16280	0
419	20241023	130300	193989420	16280	16280	16280	16280	3
420	20241023	130200	193940580	16330	16280	16330	16270	16
421	20241023	130100	193679910	16270	16270	16290	16270	3
422	20241023	130000	193631080	16290	16280	16340	16280	142
423	20241023	125900	191313110	16320	16320	16320	16320	0
424	20241023	125800	191313110	16320	16310	16320	16310	2
425	20241023	125700	191280480	16340	16330	16340	16330	15
426	20241023	125600	191035390	16350	16300	16350	16300	50
427	20241023	125500	190218450	16350	16290	16350	16260	2017
428	20241023	125400	157348190	16290	16230	16290	16230	293
429	20241023	125300	152588630	16180	16180	16180	16180	0
430	20241023	125200	152588630	16180	16180	16180	16180	2
431	20241023	125100	152556270	16170	16170	16170	16170	0
432	20241023	125000	152556270	16170	16220	16230	16170	57
433	20241023	124900	151634220	16200	16200	16200	16200	0
434	20241023	124800	151634220	16200	16200	16200	16200	200
435	20241023	124700	148394220	16220	16220	16220	16220	2
436	20241023	124600	148361780	16220	16220	16220	16220	0
437	20241023	124500	148361780	16220	16220	16220	16220	1
438	20241023	124400	148345560	16210	16210	16210	16210	0
439	20241023	124300	148345560	16210	16220	16220	16210	16
440	20241023	124200	148086100	16220	16220	16220	16220	0
441	20241023	124100	148086100	16220	16220	16220	16220	0
442	20241023	124000	148086100	16220	16220	16220	16220	60
443	20241023	123900	147112900	16220	16220	16220	16220	3
444	20241023	123800	147064240	16240	16200	16240	16200	7
445	20241023	123700	146950710	16200	16180	16200	16180	153
446	20241023	123600	144472920	16170	16170	16170	16170	0
447	20241023	123500	144472920	16170	16170	16170	16170	17
448	20241023	123400	144198030	16160	16160	16160	16160	0
449	20241023	123300	144198030	16160	16160	16160	16160	0
450	20241023	123200	144198030	16160	16140	16160	16140	4
451	20241023	123100	144133420	16170	16140	16170	16140	129
452	20241023	123000	142048360	16140	16110	16140	16110	158
453	20241023	122900	139501530	16110	16110	16110	16110	0
454	20241023	122800	139501530	16110	16110	16110	16110	0
455	20241023	122700	139501530	16110	16110	16110	16110	10
456	20241023	122600	139340430	16100	16100	16100	16100	0
457	20241023	122500	139340430	16100	16100	16100	16100	111
458	20241023	122400	137553330	16100	16060	16100	16060	7
459	20241023	122300	137440750	16090	16090	16090	16090	0
460	20241023	122200	137440750	16090	16090	16090	16090	0
461	20241023	122100	137440750	16090	16090	16090	16090	0
462	20241023	122000	137440750	16090	16090	16090	16090	0
463	20241023	121900	137440750	16090	16090	16090	16090	0
464	20241023	121800	137440750	16090	16090	16090	16090	0
465	20241023	121700	137440750	16090	16090	16090	16090	0
466	20241023	121600	137440750	16090	16090	16090	16090	0
467	20241023	121500	137440750	16090	16090	16090	16090	0
468	20241023	121400	137440750	16090	16090	16090	16090	0
469	20241023	121300	137440750	16090	16040	16090	16040	6
470	20241023	121200	137344360	16040	16040	16040	16040	0
471	20241023	121100	137344360	16040	16040	16040	16040	0
472	20241023	121000	137344360	16040	16040	16040	16040	0
473	20241023	120900	137344360	16040	16040	16040	16040	0
474	20241023	120800	137344360	16040	16040	16040	16040	0
475	20241023	120700	137344360	16040	16040	16040	16040	6
476	20241023	120600	137248120	16090	16090	16090	16090	0
477	20241023	120500	137248120	16090	16090	16090	16090	0
478	20241023	120400	137248120	16090	16090	16090	16090	0
479	20241023	120300	137248120	16090	16090	16090	16090	0
480	20241023	120200	137248120	16090	16090	16090	16090	0
481	20241023	120100	137248120	16090	16090	16090	16090	2
482	20241023	120000	137215940	16080	16030	16080	16030	167
483	20241023	115900	134533830	16080	16080	16080	16080	0
484	20241023	115800	134533830	16080	16080	16080	16080	0
485	20241023	115700	134533830	16080	16080	16080	16080	0
486	20241023	115600	134533830	16080	16080	16080	16080	0
487	20241023	115500	134533830	16080	16080	16080	16080	0
488	20241023	115400	134533830	16080	16080	16080	16080	0
489	20241023	115300	134533830	16080	16080	16080	16080	0
490	20241023	115200	134533830	16080	16080	16080	16080	0
491	20241023	115100	134533830	16080	16080	16080	16080	0
492	20241023	115000	134533830	16080	16080	16080	16080	0
493	20241023	114900	134533830	16080	16080	16080	16080	0
494	20241023	114800	134533830	16080	16000	16080	16000	276
495	20241023	114700	130117230	16000	16000	16000	16000	10
496	20241023	114600	129957230	16000	16000	16000	16000	50
497	20241023	114500	129157230	16000	16000	16000	16000	0
498	20241023	114400	129157230	16000	16000	16000	16000	100
499	20241023	114300	127557230	16000	16000	16000	16000	4
500	20241023	114200	127493230	16000	16000	16000	16000	0
501	20241023	114100	127493230	16000	16000	16000	16000	0
502	20241023	114000	127493230	16000	16000	16000	16000	50
503	20241023	113900	126693230	16000	15990	16000	15990	76
504	20241023	113800	125477780	15990	15990	15990	15990	0
505	20241023	113700	125477780	15990	15990	15990	15990	0
506	20241023	113600	125477780	15990	15990	15990	15990	11
507	20241023	113500	125301890	15990	15990	15990	15990	1
508	20241023	113400	125285900	15990	15990	15990	15990	0
509	20241023	113300	125285900	15990	15990	15990	15990	0
510	20241023	113200	125285900	15990	15970	15990	15970	45
511	20241023	113100	124566430	15970	15950	15970	15950	80
512	20241023	113000	123289360	15940	15940	15940	15940	0
513	20241023	112900	123289360	15940	15940	15940	15940	0
514	20241023	112800	123289360	15940	15940	15940	15940	0
515	20241023	112700	123289360	15940	15940	15940	15940	0
516	20241023	112600	123289360	15940	15930	15940	15930	6
517	20241023	112500	123193750	15910	15910	15910	15910	0
518	20241023	112400	123193750	15910	15910	15910	15910	170
519	20241023	112300	120489050	15910	15910	15910	15910	0
520	20241023	112200	120489050	15910	15910	15910	15910	0
521	20241023	112100	120489050	15910	15910	15910	15910	0
522	20241023	112000	120489050	15910	15910	15910	15910	2
523	20241023	111900	120457230	15910	15910	15910	15910	0
524	20241023	111800	120457230	15910	15910	15910	15910	10
525	20241023	111700	120298130	15910	15910	15910	15910	0
526	20241023	111600	120298130	15910	15910	15910	15910	0
527	20241023	111500	120298130	15910	15910	15910	15910	0
528	20241023	111400	120298130	15910	15910	15910	15910	43
529	20241023	111300	119614000	15910	15910	15910	15910	0
530	20241023	111200	119614000	15910	15910	15910	15910	0
531	20241023	111100	119614000	15910	15910	15910	15910	0
532	20241023	111000	119614000	15910	15910	15910	15910	0
533	20241023	110900	119614000	15910	15910	15910	15910	0
534	20241023	110800	119614000	15910	15910	15910	15910	0
535	20241023	110700	119614000	15910	15910	15910	15910	0
536	20241023	110600	119614000	15910	15910	15910	15910	0
537	20241023	110500	119614000	15910	15910	15910	15910	5
538	20241023	110400	119534450	15940	15940	15940	15940	0
539	20241023	110300	119534450	15940	15940	15940	15940	0
540	20241023	110200	119534450	15940	15940	15940	15940	0
541	20241023	110100	119534450	15940	15940	15940	15940	0
542	20241023	110000	119534450	15940	15940	15940	15940	200
543	20241023	105900	116346450	15960	15960	15960	15960	0
544	20241023	105800	116346450	15960	15960	15960	15960	0
545	20241023	105700	116346450	15960	15960	15960	15960	0
546	20241023	105600	116346450	15960	15960	15960	15960	0
547	20241023	105500	116346450	15960	15960	15960	15960	0
548	20241023	105400	116346450	15960	15960	15960	15960	0
549	20241023	105300	116346450	15960	15960	15960	15960	129
550	20241023	105200	114287610	15960	15960	15960	15960	0
551	20241023	105100	114287610	15960	15960	15960	15960	0
552	20241023	105000	114287610	15960	15960	15960	15960	0
553	20241023	104900	114287610	15960	15960	15960	15960	15
554	20241023	104800	114048210	15960	15880	15960	15880	10
555	20241023	104700	113888980	15830	15830	15830	15830	0
556	20241023	104600	113888980	15830	15950	15950	15830	500
557	20241023	104500	105964810	15950	15950	15950	15950	30
558	20241023	104400	105486310	15990	15990	15990	15990	20
559	20241023	104300	105166510	15990	15990	15990	15990	21
560	20241023	104200	104830720	15990	15990	15990	15990	17
561	20241023	104100	104558890	15990	15940	15990	15940	29
562	20241023	104000	104096490	15930	15900	15930	15900	32
563	20241023	103900	103587140	15840	15840	15840	15840	0
564	20241023	103800	103587140	15840	15840	15840	15840	79
565	20241023	103700	102335780	15840	15840	15840	15840	0
566	20241023	103600	102335780	15840	15880	15880	15840	90
567	20241023	103500	100910080	15940	15940	15940	15940	0
568	20241023	103400	100910080	15940	15940	15940	15940	0
569	20241023	103300	100910080	15940	15940	15940	15940	0
570	20241023	103200	100910080	15940	15940	15940	15940	1
571	20241023	103100	100894140	15830	15970	15970	15830	158
572	20241023	103000	98384110	15980	16000	16000	15980	43
573	20241023	102900	97696690	16040	16080	16080	16040	9
574	20241023	102800	97552150	16090	16070	16090	16070	6
575	20241023	102700	97455710	16100	16100	16100	16100	0
576	20241023	102600	97455710	16100	16040	16100	16040	25
577	20241023	102500	97054500	16090	16090	16090	16090	0
578	20241023	102400	97054500	16090	16010	16110	16010	55
579	20241023	102300	96172850	15990	15990	15990	15990	31
580	20241023	102200	95677160	15990	15990	15990	15990	0
581	20241023	102100	95677160	15990	16060	16060	15990	51
582	20241023	102000	94861130	16000	16040	16040	16000	120
583	20241023	101900	92939960	16050	16050	16050	16050	0
584	20241023	101800	92939960	16050	16050	16050	16050	10
585	20241023	101700	92779460	16060	16060	16060	16060	1
586	20241023	101600	92763400	16050	16050	16050	16050	0
587	20241023	101500	92763400	16050	16050	16050	16050	126
588	20241023	101400	90741100	16050	16050	16050	16050	44
589	20241023	101300	90034900	16060	16060	16070	16060	34
590	20241023	101200	89488850	16070	16070	16070	16070	0
591	20241023	101100	89488850	16070	16070	16070	16070	23
592	20241023	101000	89119240	16110	16110	16110	16110	0
593	20241023	100900	89119240	16110	16110	16120	16110	16
594	20241023	100800	88861470	16110	16050	16110	16050	120
595	20241023	100700	86934370	16050	16050	16050	16050	0
596	20241023	100600	86934370	16050	16050	16050	16050	21
597	20241023	100500	86597320	16100	16100	16100	16100	198
598	20241023	100400	83409520	16100	16090	16100	16090	62
599	20241023	100300	82411820	16100	16100	16130	16090	241
600	20241023	100200	78531700	16100	16110	16140	16100	664
601	20241023	100100	67834970	16110	16160	16160	16110	162
602	20241023	100000	65225050	16160	16170	16170	16160	4
603	20241023	095900	65160400	16170	16170	16170	16170	2
604	20241023	095800	65128060	16170	16170	16170	16170	1
605	20241023	095700	65111890	16110	16110	16110	16110	45
606	20241023	095600	64386940	16170	16170	16170	16110	81
607	20241023	095500	63077770	16160	16160	16160	16160	10
608	20241023	095400	62916170	16150	16100	16150	16100	6
609	20241023	095300	62819370	16190	16190	16190	16190	0
610	20241023	095200	62819370	16190	16140	16190	16140	33
611	20241023	095100	62286200	16150	16150	16150	16150	0
612	20241023	095000	62286200	16150	16080	16150	16080	112
613	20241023	094900	60483030	16080	16060	16080	16060	7
614	20241023	094800	60370520	16050	16040	16050	16040	106
615	20241023	094700	58669590	16050	16050	16050	16050	0
616	20241023	094600	58669590	16050	16010	16050	16010	35
617	20241023	094500	58108560	16010	15970	16010	15970	85
618	20241023	094400	56748690	15960	15950	15960	15950	286
619	20241023	094300	52184300	15950	15940	15950	15940	34
620	20241023	094200	51642230	15940	15940	15940	15940	3
621	20241023	094100	51594410	15940	15940	15940	15940	1
622	20241023	094000	51578470	15890	15890	15890	15890	1
623	20241023	093900	51562580	15890	15890	15890	15890	2
624	20241023	093800	51530800	15890	15890	15890	15890	0
625	20241023	093700	51530800	15890	15890	15890	15890	0
626	20241023	093600	51530800	15890	15890	15890	15890	1
627	20241023	093500	51514910	15860	15860	15860	15860	3
628	20241023	093400	51467330	15940	15900	15940	15900	8
629	20241023	093300	51340000	15890	15890	15890	15890	194
630	20241023	093200	48257340	15890	15890	15890	15890	0
631	20241023	093100	48257340	15890	15890	15890	15890	0
632	20241023	093000	48257340	15890	15890	15890	15890	0
633	20241023	092900	48257340	15890	15890	15890	15890	0
634	20241023	092800	48257340	15890	15890	15890	15890	1
635	20241023	092700	48241450	15890	15890	15890	15890	0
636	20241023	092600	48241450	15890	15890	15890	15890	0
637	20241023	092500	48241450	15890	15840	15890	15830	13
638	20241023	092400	48035580	15890	15890	15890	15890	0
639	20241023	092300	48035580	15890	15890	15890	15890	1
640	20241023	092200	48019690	15840	15940	15940	15840	75
641	20241023	092100	46831590	15850	15910	15910	15850	605
642	20241023	092000	37206420	15960	15960	15960	15960	0
643	20241023	091900	37206420	15960	15950	15960	15950	12
644	20241023	091800	37015000	15950	15910	15950	15910	533
645	20241023	091700	28533090	15920	16010	16010	15920	619
646	20241023	091600	18656050	16010	16010	16010	16010	2
647	20241023	091500	18624030	16010	16010	16010	16010	0
648	20241023	091400	18624030	16010	16010	16010	16010	0
649	20241023	091300	18624030	16010	16010	16010	16010	122
650	20241023	091200	16670810	16010	16010	16010	16010	0
651	20241023	091100	16670810	16010	15990	16010	15990	5
652	20241023	091000	16590810	15960	15960	15960	15960	1
653	20241023	090900	16574850	15960	15960	15970	15960	325
654	20241023	090800	11387800	16020	16030	16030	16020	386
655	20241023	090700	5201580	16030	16030	16030	16030	0
656	20241023	090600	5201580	16030	16030	16040	16030	57
657	20241023	090500	4287860	16050	16000	16050	16000	33
658	20241023	090400	3759110	16000	15890	16000	15890	154
659	20241023	090300	1298250	15880	15850	15880	15850	7
660	20241023	090200	1187250	15870	15830	15870	15830	50
661	20241023	090100	394790	15830	15790	15830	15790	4
662	20241023	090000	331550	15790	15790	15790	15750	21