KissMeData/216080/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204300	293787860	16470	16470	16470	16470	694
3	20241002	204200	293787860	16470	16470	16470	16470	0
4	20241002	204100	293787860	16470	16470	16470	16470	0
5	20241002	204000	293787860	16470	16470	16470	16470	0
6	20241002	203900	293787860	16470	16470	16470	16470	0
7	20241002	203800	293787860	16470	16470	16470	16470	0
8	20241002	203700	293787860	16470	16470	16470	16470	0
9	20241002	203600	293787860	16470	16470	16470	16470	0
10	20241002	203500	293787860	16470	16470	16470	16470	0
11	20241002	203400	293787860	16470	16470	16470	16470	0
12	20241002	203300	293787860	16470	16470	16470	16470	0
13	20241002	203200	293787860	16470	16470	16470	16470	0
14	20241002	203100	293787860	16470	16470	16470	16470	0
15	20241002	203000	293787860	16470	16470	16470	16470	0
16	20241002	202900	293787860	16470	16470	16470	16470	0
17	20241002	202800	293787860	16470	16470	16470	16470	0
18	20241002	202700	293787860	16470	16470	16470	16470	0
19	20241002	202600	293787860	16470	16470	16470	16470	0
20	20241002	202500	293787860	16470	16470	16470	16470	0
21	20241002	202400	293787860	16470	16470	16470	16470	0
22	20241002	202300	293787860	16470	16470	16470	16470	0
23	20241002	202200	293787860	16470	16470	16470	16470	0
24	20241002	202100	293787860	16470	16470	16470	16470	0
25	20241002	202000	293787860	16470	16470	16470	16470	0
26	20241002	201900	293787860	16470	16470	16470	16470	0
27	20241002	201800	293787860	16470	16470	16470	16470	0
28	20241002	201700	293787860	16470	16470	16470	16470	0
29	20241002	201600	293787860	16470	16470	16470	16470	0
30	20241002	201500	293787860	16470	16470	16470	16470	0
31	20241002	201400	293787860	16470	16470	16470	16470	0
32	20241002	201300	293787860	16470	16470	16470	16470	694
33	20241002	201200	293787860	16470	16470	16470	16470	0
34	20241002	201100	293787860	16470	16470	16470	16470	0
35	20241002	201000	293787860	16470	16470	16470	16470	0
36	20241002	200900	293787860	16470	16470	16470	16470	0
37	20241002	200800	293787860	16470	16470	16470	16470	0
38	20241002	200700	293787860	16470	16470	16470	16470	0
39	20241002	200600	293787860	16470	16470	16470	16470	0
40	20241002	200500	293787860	16470	16470	16470	16470	0
41	20241002	200400	293787860	16470	16470	16470	16470	0
42	20241002	200300	293787860	16470	16470	16470	16470	0
43	20241002	200200	293787860	16470	16470	16470	16470	0
44	20241002	200100	293787860	16470	16470	16470	16470	0
45	20241002	200000	293787860	16470	16470	16470	16470	0
46	20241002	195900	293787860	16470	16470	16470	16470	0
47	20241002	195800	293787860	16470	16470	16470	16470	0
48	20241002	195700	293787860	16470	16470	16470	16470	0
49	20241002	195600	293787860	16470	16470	16470	16470	0
50	20241002	195500	293787860	16470	16470	16470	16470	0
51	20241002	195400	293787860	16470	16470	16470	16470	0
52	20241002	195300	293787860	16470	16470	16470	16470	0
53	20241002	195200	293787860	16470	16470	16470	16470	0
54	20241002	195100	293787860	16470	16470	16470	16470	0
55	20241002	195000	293787860	16470	16470	16470	16470	0
56	20241002	194900	293787860	16470	16470	16470	16470	0
57	20241002	194800	293787860	16470	16470	16470	16470	0
58	20241002	194700	293787860	16470	16470	16470	16470	0
59	20241002	194600	293787860	16470	16470	16470	16470	0
60	20241002	194500	293787860	16470	16470	16470	16470	0
61	20241002	194400	293787860	16470	16470	16470	16470	0
62	20241002	194300	293787860	16470	16470	16470	16470	694
63	20241002	194200	293787860	16470	16470	16470	16470	0
64	20241002	194100	293787860	16470	16470	16470	16470	0
65	20241002	194000	293787860	16470	16470	16470	16470	0
66	20241002	193900	293787860	16470	16470	16470	16470	0
67	20241002	193800	293787860	16470	16470	16470	16470	0
68	20241002	193700	293787860	16470	16470	16470	16470	0
69	20241002	193600	293787860	16470	16470	16470	16470	0
70	20241002	193500	293787860	16470	16470	16470	16470	0
71	20241002	193400	293787860	16470	16470	16470	16470	0
72	20241002	193300	293787860	16470	16470	16470	16470	0
73	20241002	193200	293787860	16470	16470	16470	16470	0
74	20241002	193100	293787860	16470	16470	16470	16470	0
75	20241002	193000	293787860	16470	16470	16470	16470	0
76	20241002	192900	293787860	16470	16470	16470	16470	0
77	20241002	192800	293787860	16470	16470	16470	16470	0
78	20241002	192700	293787860	16470	16470	16470	16470	0
79	20241002	192600	293787860	16470	16470	16470	16470	0
80	20241002	192500	293787860	16470	16470	16470	16470	0
81	20241002	192400	293787860	16470	16470	16470	16470	0
82	20241002	192300	293787860	16470	16470	16470	16470	0
83	20241002	192200	293787860	16470	16470	16470	16470	0
84	20241002	192100	293787860	16470	16470	16470	16470	0
85	20241002	192000	293787860	16470	16470	16470	16470	0
86	20241002	191900	293787860	16470	16470	16470	16470	0
87	20241002	191800	293787860	16470	16470	16470	16470	0
88	20241002	191700	293787860	16470	16470	16470	16470	0
89	20241002	191600	293787860	16470	16470	16470	16470	0
90	20241002	191500	293787860	16470	16470	16470	16470	0
91	20241002	191400	293787860	16470	16470	16470	16470	0
92	20241002	191300	293787860	16470	16470	16470	16470	694
93	20241002	191200	293787860	16470	16470	16470	16470	0
94	20241002	191100	293787860	16470	16470	16470	16470	0
95	20241002	191000	293787860	16470	16470	16470	16470	0
96	20241002	190900	293787860	16470	16470	16470	16470	0
97	20241002	190800	293787860	16470	16470	16470	16470	0
98	20241002	190700	293787860	16470	16470	16470	16470	0
99	20241002	190600	293787860	16470	16470	16470	16470	0
100	20241002	190500	293787860	16470	16470	16470	16470	0
101	20241002	190400	293787860	16470	16470	16470	16470	0
102	20241002	190300	293787860	16470	16470	16470	16470	0
103	20241002	190200	293787860	16470	16470	16470	16470	0
104	20241002	190100	293787860	16470	16470	16470	16470	0
105	20241002	190000	293787860	16470	16470	16470	16470	0
106	20241002	185900	293787860	16470	16470	16470	16470	0
107	20241002	185800	293787860	16470	16470	16470	16470	0
108	20241002	185700	293787860	16470	16470	16470	16470	0
109	20241002	185600	293787860	16470	16470	16470	16470	0
110	20241002	185500	293787860	16470	16470	16470	16470	0
111	20241002	185400	293787860	16470	16470	16470	16470	0
112	20241002	185300	293787860	16470	16470	16470	16470	0
113	20241002	185200	293787860	16470	16470	16470	16470	0
114	20241002	185100	293787860	16470	16470	16470	16470	0
115	20241002	185000	293787860	16470	16470	16470	16470	0
116	20241002	184900	293787860	16470	16470	16470	16470	0
117	20241002	184800	293787860	16470	16470	16470	16470	0
118	20241002	184700	293787860	16470	16470	16470	16470	0
119	20241002	184600	293787860	16470	16470	16470	16470	0
120	20241002	184500	293787860	16470	16470	16470	16470	0
121	20241002	184400	293787860	16470	16470	16470	16470	0
122	20241002	184300	293787860	16470	16470	16470	16470	694
123	20241002	184200	293787860	16470	16470	16470	16470	0
124	20241002	184100	293787860	16470	16470	16470	16470	0
125	20241002	184000	293787860	16470	16470	16470	16470	0
126	20241002	183900	293787860	16470	16470	16470	16470	0
127	20241002	183800	293787860	16470	16470	16470	16470	0
128	20241002	183700	293787860	16470	16470	16470	16470	0
129	20241002	183600	293787860	16470	16470	16470	16470	0
130	20241002	183500	293787860	16470	16470	16470	16470	0
131	20241002	183400	293787860	16470	16470	16470	16470	0
132	20241002	183300	293787860	16470	16470	16470	16470	0
133	20241002	183200	293787860	16470	16470	16470	16470	0
134	20241002	183100	293787860	16470	16470	16470	16470	0
135	20241002	183000	293787860	16470	16470	16470	16470	0
136	20241002	182900	293787860	16470	16470	16470	16470	0
137	20241002	182800	293787860	16470	16470	16470	16470	0
138	20241002	182700	293787860	16470	16470	16470	16470	0
139	20241002	182600	293787860	16470	16470	16470	16470	0
140	20241002	182500	293787860	16470	16470	16470	16470	0
141	20241002	182400	293787860	16470	16470	16470	16470	0
142	20241002	182300	293787860	16470	16470	16470	16470	0
143	20241002	182200	293787860	16470	16470	16470	16470	0
144	20241002	182100	293787860	16470	16470	16470	16470	0
145	20241002	182000	293787860	16470	16470	16470	16470	0
146	20241002	181900	293787860	16470	16470	16470	16470	0
147	20241002	181800	293787860	16470	16470	16470	16470	0
148	20241002	181700	293787860	16470	16470	16470	16470	0
149	20241002	181600	293787860	16470	16470	16470	16470	0
150	20241002	181500	293787860	16470	16470	16470	16470	0
151	20241002	181400	293787860	16470	16470	16470	16470	0
152	20241002	181300	293787860	16470	16470	16470	16470	694
153	20241002	181200	293787860	16470	16470	16470	16470	0
154	20241002	181100	293787860	16470	16470	16470	16470	0
155	20241002	181000	293787860	16470	16470	16470	16470	0
156	20241002	180900	293787860	16470	16470	16470	16470	0
157	20241002	180800	293787860	16470	16470	16470	16470	0
158	20241002	180700	293787860	16470	16470	16470	16470	0
159	20241002	180600	293787860	16470	16470	16470	16470	0
160	20241002	180500	293787860	16470	16470	16470	16470	0
161	20241002	180400	293787860	16470	16470	16470	16470	0
162	20241002	180300	293787860	16470	16470	16470	16470	0
163	20241002	180200	293787860	16470	16470	16470	16470	0
164	20241002	180100	293787860	16470	16470	16470	16470	0
165	20241002	180000	293787860	16470	16470	16470	16470	0
166	20241002	175900	293787860	16470	16470	16470	16470	0
167	20241002	175800	293787860	16470	16470	16470	16470	0
168	20241002	175700	293787860	16470	16470	16470	16470	0
169	20241002	175600	293787860	16470	16470	16470	16470	0
170	20241002	175500	293787860	16470	16470	16470	16470	0
171	20241002	175400	293787860	16470	16470	16470	16470	0
172	20241002	175300	293787860	16470	16470	16470	16470	0
173	20241002	175200	293787860	16470	16470	16470	16470	0
174	20241002	175100	293787860	16470	16470	16470	16470	0
175	20241002	175000	293787860	16470	16470	16470	16470	0
176	20241002	174900	293787860	16470	16470	16470	16470	0
177	20241002	174800	293787860	16470	16470	16470	16470	0
178	20241002	174700	293787860	16470	16470	16470	16470	0
179	20241002	174600	293787860	16470	16470	16470	16470	0
180	20241002	174500	293787860	16470	16470	16470	16470	0
181	20241002	174400	293787860	16470	16470	16470	16470	0
182	20241002	174300	293787860	16470	16470	16470	16470	694
183	20241002	174200	293787860	16470	16470	16470	16470	0
184	20241002	174100	293787860	16470	16470	16470	16470	0
185	20241002	174000	293787860	16470	16470	16470	16470	0
186	20241002	173900	293787860	16470	16470	16470	16470	0
187	20241002	173800	293787860	16470	16470	16470	16470	0
188	20241002	173700	293787860	16470	16470	16470	16470	0
189	20241002	173600	293787860	16470	16470	16470	16470	0
190	20241002	173500	293787860	16470	16470	16470	16470	0
191	20241002	173400	293787860	16470	16470	16470	16470	0
192	20241002	173300	293787860	16470	16470	16470	16470	0
193	20241002	173200	293787860	16470	16470	16470	16470	0
194	20241002	173100	293787860	16470	16470	16470	16470	0
195	20241002	173000	293787860	16470	16470	16470	16470	0
196	20241002	172900	293787860	16470	16470	16470	16470	0
197	20241002	172800	293787860	16470	16470	16470	16470	0
198	20241002	172700	293787860	16470	16470	16470	16470	0
199	20241002	172600	293787860	16470	16470	16470	16470	0
200	20241002	172500	293787860	16470	16470	16470	16470	0
201	20241002	172400	293787860	16470	16470	16470	16470	0
202	20241002	172300	293787860	16470	16470	16470	16470	0
203	20241002	172200	293787860	16470	16470	16470	16470	0
204	20241002	172100	293787860	16470	16470	16470	16470	0
205	20241002	172000	293787860	16470	16470	16470	16470	0
206	20241002	171900	293787860	16470	16470	16470	16470	0
207	20241002	171800	293787860	16470	16470	16470	16470	0
208	20241002	171700	293787860	16470	16470	16470	16470	0
209	20241002	171600	293787860	16470	16470	16470	16470	0
210	20241002	171500	293787860	16470	16470	16470	16470	0
211	20241002	171400	293787860	16470	16470	16470	16470	0
212	20241002	171300	293787860	16470	16470	16470	16470	694
213	20241002	171200	293787860	16470	16470	16470	16470	0
214	20241002	171100	293787860	16470	16470	16470	16470	0
215	20241002	171000	293787860	16470	16470	16470	16470	0
216	20241002	170900	293787860	16470	16470	16470	16470	0
217	20241002	170800	293787860	16470	16470	16470	16470	0
218	20241002	170700	293787860	16470	16470	16470	16470	0
219	20241002	170600	293787860	16470	16470	16470	16470	0
220	20241002	170500	293787860	16470	16470	16470	16470	0
221	20241002	170400	293787860	16470	16470	16470	16470	0
222	20241002	170300	293787860	16470	16470	16470	16470	0
223	20241002	170200	293787860	16470	16470	16470	16470	0
224	20241002	170100	293787860	16470	16470	16470	16470	0
225	20241002	170000	293787860	16470	16470	16470	16470	0
226	20241002	165900	293787860	16470	16470	16470	16470	0
227	20241002	165800	293787860	16470	16470	16470	16470	0
228	20241002	165700	293787860	16470	16470	16470	16470	0
229	20241002	165600	293787860	16470	16470	16470	16470	0
230	20241002	165500	293787860	16470	16470	16470	16470	0
231	20241002	165400	293787860	16470	16470	16470	16470	0
232	20241002	165300	293787860	16470	16470	16470	16470	0
233	20241002	165200	293787860	16470	16470	16470	16470	0
234	20241002	165100	293787860	16470	16470	16470	16470	0
235	20241002	165000	293787860	16470	16470	16470	16470	0
236	20241002	164900	293787860	16470	16470	16470	16470	0
237	20241002	164800	293787860	16470	16470	16470	16470	0
238	20241002	164700	293787860	16470	16470	16470	16470	0
239	20241002	164600	293787860	16470	16470	16470	16470	0
240	20241002	164500	293787860	16470	16470	16470	16470	0
241	20241002	164400	293787860	16470	16470	16470	16470	0
242	20241002	164300	293787860	16470	16470	16470	16470	694
243	20241002	164200	293787860	16470	16470	16470	16470	0
244	20241002	164100	293787860	16470	16470	16470	16470	0
245	20241002	164000	293787860	16470	16470	16470	16470	0
246	20241002	163900	293787860	16470	16470	16470	16470	0
247	20241002	163800	293787860	16470	16470	16470	16470	0
248	20241002	163700	293787860	16470	16470	16470	16470	0
249	20241002	163600	293787860	16470	16470	16470	16470	0
250	20241002	163500	293787860	16470	16470	16470	16470	0
251	20241002	163400	293787860	16470	16470	16470	16470	0
252	20241002	163300	293787860	16470	16470	16470	16470	0
253	20241002	163200	293787860	16470	16470	16470	16470	0
254	20241002	163100	293787860	16470	16470	16470	16470	0
255	20241002	163000	293787860	16470	16470	16470	16470	0
256	20241002	162900	293787860	16470	16470	16470	16470	0
257	20241002	162800	293787860	16470	16470	16470	16470	0
258	20241002	162700	293787860	16470	16470	16470	16470	0
259	20241002	162600	293787860	16470	16470	16470	16470	0
260	20241002	162500	293787860	16470	16470	16470	16470	0
261	20241002	162400	293787860	16470	16470	16470	16470	0
262	20241002	162300	293787860	16470	16470	16470	16470	0
263	20241002	162200	293787860	16470	16470	16470	16470	0
264	20241002	162100	293787860	16470	16470	16470	16470	0
265	20241002	162000	293787860	16470	16470	16470	16470	0
266	20241002	161900	293787860	16470	16470	16470	16470	0
267	20241002	161800	293787860	16470	16470	16470	16470	0
268	20241002	161700	293787860	16470	16470	16470	16470	0
269	20241002	161600	293787860	16470	16470	16470	16470	0
270	20241002	161500	293787860	16470	16470	16470	16470	0
271	20241002	161400	293787860	16470	16470	16470	16470	0
272	20241002	161300	293787860	16470	16470	16470	16470	694
273	20241002	161200	293787860	16470	16470	16470	16470	0
274	20241002	161100	293787860	16470	16470	16470	16470	0
275	20241002	161000	293787860	16470	16470	16470	16470	0
276	20241002	160900	293787860	16470	16470	16470	16470	0
277	20241002	160800	293787860	16470	16470	16470	16470	0
278	20241002	160700	293787860	16470	16470	16470	16470	0
279	20241002	160600	293787860	16470	16470	16470	16470	0
280	20241002	160500	293787860	16470	16470	16470	16470	0
281	20241002	160400	293787860	16470	16470	16470	16470	0
282	20241002	160300	293787860	16470	16470	16470	16470	0
283	20241002	160200	293787860	16470	16470	16470	16470	0
284	20241002	160100	293787860	16470	16470	16470	16470	0
285	20241002	160000	293787860	16470	16470	16470	16470	0
286	20241002	155900	293787860	16470	16470	16470	16470	0
287	20241002	155800	293787860	16470	16470	16470	16470	0
288	20241002	155700	293787860	16470	16470	16470	16470	0
289	20241002	155600	293787860	16470	16470	16470	16470	0
290	20241002	155500	293787860	16470	16470	16470	16470	0
291	20241002	155400	293787860	16470	16470	16470	16470	0
292	20241002	155300	293787860	16470	16470	16470	16470	0
293	20241002	155200	293787860	16470	16470	16470	16470	0
294	20241002	155100	293787860	16470	16470	16470	16470	0
295	20241002	155000	293787860	16470	16470	16470	16470	0
296	20241002	154900	293787860	16470	16470	16470	16470	0
297	20241002	154800	293787860	16470	16470	16470	16470	0
298	20241002	154700	293787860	16470	16470	16470	16470	0
299	20241002	154600	293787860	16470	16470	16470	16470	0
300	20241002	154500	293787860	16470	16470	16470	16470	0
301	20241002	154400	293787860	16470	16470	16470	16470	0
302	20241002	154300	293787860	16470	16470	16470	16470	694
303	20241002	154200	293787860	16470	16470	16470	16470	0
304	20241002	154100	293787860	16470	16470	16470	16470	0
305	20241002	154000	293787860	16470	16470	16470	16470	0
306	20241002	153900	293787860	16470	16470	16470	16470	0
307	20241002	153800	293787860	16470	16470	16470	16470	0
308	20241002	153700	293787860	16470	16470	16470	16470	0
309	20241002	153600	293787860	16470	16470	16470	16470	0
310	20241002	153500	293787860	16470	16470	16470	16470	0
311	20241002	153400	293787860	16470	16470	16470	16470	0
312	20241002	153300	293787860	16470	16470	16470	16470	0
313	20241002	153200	293787860	16470	16470	16470	16470	0
314	20241002	153100	293787860	16470	16470	16470	16470	0
315	20241002	153000	293787860	16470	16470	16470	16470	694
316	20241002	152900	282357680	16540	16540	16540	16540	0
317	20241002	152800	282357680	16540	16540	16540	16540	0
318	20241002	152700	282357680	16540	16540	16540	16540	0
319	20241002	152600	282357680	16540	16540	16540	16540	0
320	20241002	152500	282357680	16540	16540	16540	16540	0
321	20241002	152400	282357680	16540	16540	16540	16540	0
322	20241002	152300	282357680	16540	16540	16540	16540	0
323	20241002	152200	282357680	16540	16540	16540	16540	0
324	20241002	152100	282357680	16540	16540	16540	16540	0
325	20241002	152000	282357680	16540	16540	16540	16540	0
326	20241002	151900	282357680	16540	16540	16540	16500	28
327	20241002	151800	281895080	16540	16540	16540	16540	7
328	20241002	151700	281779300	16480	16490	16490	16480	46
329	20241002	151600	281021090	16540	16540	16540	16540	3
330	20241002	151500	280971470	16490	16520	16540	16490	14
331	20241002	151400	280740310	16540	16490	16540	16490	41
332	20241002	151300	280064170	16490	16500	16540	16490	29
333	20241002	151200	279585840	16550	16540	16560	16490	311
334	20241002	151100	274452080	16560	16560	16560	16560	1
335	20241002	151000	274435520	16490	16530	16530	16490	602
336	20241002	150900	264506230	16530	16530	16530	16530	0
337	20241002	150800	264506230	16530	16530	16530	16530	50
338	20241002	150700	263679730	16530	16530	16530	16530	0
339	20241002	150600	263679730	16530	16530	16530	16530	13
340	20241002	150500	263464840	16560	16560	16560	16560	0
341	20241002	150400	263464840	16560	16560	16560	16560	0
342	20241002	150300	263464840	16560	16560	16560	16560	0
343	20241002	150200	263464840	16560	16560	16560	16560	0
344	20241002	150100	263464840	16560	16520	16560	16510	39
345	20241002	150000	262820530	16520	16520	16520	16520	312
346	20241002	145900	257666290	16520	16570	16570	16520	201
347	20241002	145800	254345300	16590	16590	16590	16590	0
348	20241002	145700	254345300	16590	16590	16590	16590	1
349	20241002	145600	254328710	16550	16550	16550	16550	0
350	20241002	145500	254328710	16550	16550	16550	16550	1
351	20241002	145400	254312160	16550	16550	16550	16550	2
352	20241002	145300	254279060	16610	16610	16610	16610	4
353	20241002	145200	254212620	16610	16610	16610	16610	1
354	20241002	145100	254196010	16520	16520	16520	16520	0
355	20241002	145000	254196010	16520	16520	16520	16520	0
356	20241002	144900	254196010	16520	16520	16520	16520	0
357	20241002	144800	254196010	16520	16540	16540	16520	50
358	20241002	144700	253369720	16610	16610	16610	16610	0
359	20241002	144600	253369720	16610	16610	16610	16610	0
360	20241002	144500	253369720	16610	16610	16610	16610	2
361	20241002	144400	253336500	16610	16600	16610	16600	602
362	20241002	144300	243343290	16600	16600	16600	16600	0
363	20241002	144200	243343290	16600	16600	16600	16600	0
364	20241002	144100	243343290	16600	16600	16600	16600	0
365	20241002	144000	243343290	16600	16600	16600	16600	0
366	20241002	143900	243343290	16600	16600	16600	16600	2
367	20241002	143800	243310090	16600	16600	16600	16600	3
368	20241002	143700	243260290	16500	16500	16500	16500	0
369	20241002	143600	243260290	16500	16510	16510	16500	49
370	20241002	143500	242451520	16600	16550	16610	16550	1528
371	20241002	143400	217110500	16520	16520	16520	16520	0
372	20241002	143300	217110500	16520	16520	16520	16520	54
373	20241002	143200	216218420	16520	16520	16520	16520	13
374	20241002	143100	216003660	16520	16520	16520	16520	13
375	20241002	143000	215788900	16510	16510	16510	16510	113
376	20241002	142900	213923270	16560	16520	16560	16520	31
377	20241002	142800	213411070	16540	16520	16540	16520	169
378	20241002	142700	210618790	16510	16510	16510	16510	0
379	20241002	142600	210618790	16510	16510	16510	16510	1
380	20241002	142500	210602280	16510	16510	16510	16510	0
381	20241002	142400	210602280	16510	16510	16510	16510	1
382	20241002	142300	210585770	16510	16510	16510	16510	0
383	20241002	142200	210585770	16510	16510	16530	16500	31
384	20241002	142100	210073940	16530	16530	16530	16530	0
385	20241002	142000	210073940	16530	16530	16530	16530	0
386	20241002	141900	210073940	16530	16520	16530	16500	59
387	20241002	141800	209098870	16530	16530	16530	16530	1
388	20241002	141700	209082340	16530	16530	16530	16530	0
389	20241002	141600	209082340	16530	16500	16530	16500	10
390	20241002	141500	208917160	16500	16510	16510	16500	38
391	20241002	141400	208290130	16510	16530	16530	16510	47
392	20241002	141300	207513700	16530	16540	16540	16530	7
393	20241002	141200	207397930	16570	16570	16570	16570	0
394	20241002	141100	207397930	16570	16570	16570	16570	0
395	20241002	141000	207397930	16570	16570	16570	16570	0
396	20241002	140900	207397930	16570	16570	16570	16570	0
397	20241002	140800	207397930	16570	16570	16570	16570	0
398	20241002	140700	207397930	16570	16570	16570	16570	0
399	20241002	140600	207397930	16570	16550	16570	16550	2
400	20241002	140500	207364810	16570	16570	16570	16560	3
401	20241002	140400	207315110	16550	16550	16550	16550	0
402	20241002	140300	207315110	16550	16550	16550	16550	0
403	20241002	140200	207315110	16550	16550	16550	16550	12
404	20241002	140100	207116510	16570	16570	16570	16570	0
405	20241002	140000	207116510	16570	16570	16570	16540	83
406	20241002	135900	205742760	16570	16570	16570	16570	1
407	20241002	135800	205726190	16550	16550	16550	16550	0
408	20241002	135700	205726190	16550	16560	16570	16550	3
409	20241002	135600	205676510	16540	16570	16570	16540	13
410	20241002	135500	205461310	16560	16550	16570	16550	3
411	20241002	135400	205411630	16570	16570	16570	16570	0
412	20241002	135300	205411630	16570	16570	16570	16570	5
413	20241002	135200	205328780	16570	16550	16570	16550	2
414	20241002	135100	205295660	16570	16560	16570	16560	2
415	20241002	135000	205262530	16570	16570	16570	16570	2
416	20241002	134900	205229390	16530	16570	16570	16530	11
417	20241002	134800	205047520	16530	16530	16530	16530	1
418	20241002	134700	205030990	16500	16500	16500	16500	0
419	20241002	134600	205030990	16500	16500	16500	16500	0
420	20241002	134500	205030990	16500	16500	16500	16500	0
421	20241002	134400	205030990	16500	16510	16510	16500	200
422	20241002	134300	201730940	16500	16500	16500	16500	0
423	20241002	134200	201730940	16500	16500	16500	16500	0
424	20241002	134100	201730940	16500	16500	16500	16500	0
425	20241002	134000	201730940	16500	16500	16500	16500	190
426	20241002	133900	198595940	16500	16530	16530	16500	655
427	20241002	133800	187778300	16530	16530	16530	16530	0
428	20241002	133700	187778300	16530	16540	16540	16530	76
429	20241002	133600	186521970	16550	16550	16550	16550	0
430	20241002	133500	186521970	16550	16550	16550	16550	0
431	20241002	133400	186521970	16550	16600	16600	16550	2
432	20241002	133300	186488820	16560	16600	16610	16560	12
433	20241002	133200	186289640	16600	16600	16600	16600	134
434	20241002	133100	184065240	16600	16600	16600	16600	0
435	20241002	133000	184065240	16600	16550	16600	16530	99
436	20241002	132900	182427700	16600	16600	16600	16600	0
437	20241002	132800	182427700	16600	16600	16600	16600	0
438	20241002	132700	182427700	16600	16600	16600	16600	0
439	20241002	132600	182427700	16600	16600	16600	16600	358
440	20241002	132500	176484900	16600	16600	16600	16600	0
441	20241002	132400	176484900	16600	16600	16600	16560	9
442	20241002	132300	176335690	16600	16600	16600	16560	5
443	20241002	132200	176252730	16570	16570	16600	16570	7
444	20241002	132100	176136640	16570	16560	16570	16560	2
445	20241002	132000	176103510	16600	16600	16600	16530	57
446	20241002	131900	175160580	16550	16550	16600	16550	9
447	20241002	131800	175011350	16600	16560	16600	16540	428
448	20241002	131700	167931950	16600	16570	16600	16570	4
449	20241002	131600	167865610	16600	16600	16600	16550	60
450	20241002	131500	166872240	16600	16580	16600	16570	4
451	20241002	131400	166805890	16600	16600	16600	16600	0
452	20241002	131300	166805890	16600	16600	16600	16600	2
453	20241002	131200	166772690	16570	16570	16570	16570	2
454	20241002	131100	166739550	16600	16600	16600	16600	0
455	20241002	131000	166739550	16600	16600	16600	16600	0
456	20241002	130900	166739550	16600	16600	16600	16600	1
457	20241002	130800	166722950	16580	16600	16600	16580	2
458	20241002	130700	166689770	16600	16600	16600	16600	70
459	20241002	130600	165527770	16570	16570	16570	16570	23
460	20241002	130500	165146660	16580	16590	16590	16580	56
461	20241002	130400	164217980	16610	16610	16610	16610	0
462	20241002	130300	164217980	16610	16610	16610	16610	2
463	20241002	130200	164184760	16610	16610	16610	16610	0
464	20241002	130100	164184760	16610	16610	16610	16610	6
465	20241002	130000	164085100	16610	16610	16610	16610	1
466	20241002	125900	164068490	16600	16600	16600	16600	1
467	20241002	125800	164051890	16610	16610	16610	16610	1
468	20241002	125700	164035280	16610	16610	16610	16610	3
469	20241002	125600	163985450	16610	16600	16610	16600	2
470	20241002	125500	163952240	16610	16610	16610	16610	2
471	20241002	125400	163919020	16610	16590	16610	16590	45
472	20241002	125300	163172450	16610	16590	16610	16590	4
473	20241002	125200	163106040	16610	16570	16610	16560	332
474	20241002	125100	157595290	16570	16570	16570	16570	13
475	20241002	125000	157379880	16570	16560	16570	16560	32
476	20241002	124900	156849950	16570	16570	16570	16570	0
477	20241002	124800	156849950	16570	16570	16570	16570	21
478	20241002	124700	156501980	16570	16570	16570	16570	10
479	20241002	124600	156336280	16550	16550	16570	16550	132
480	20241002	124500	154151540	16580	16580	16580	16580	0
481	20241002	124400	154151540	16580	16580	16580	16580	0
482	20241002	124300	154151540	16580	16580	16580	16580	0
483	20241002	124200	154151540	16580	16580	16580	16580	0
484	20241002	124100	154151540	16580	16580	16580	16580	0
485	20241002	124000	154151540	16580	16580	16580	16580	0
486	20241002	123900	154151540	16580	16580	16580	16580	0
487	20241002	123800	154151540	16580	16580	16580	16580	0
488	20241002	123700	154151540	16580	16580	16580	16580	0
489	20241002	123600	154151540	16580	16580	16580	16580	1
490	20241002	123500	154134960	16570	16570	16570	16570	0
491	20241002	123400	154134960	16570	16570	16570	16570	0
492	20241002	123300	154134960	16570	16570	16570	16570	146
493	20241002	123200	151715740	16570	16570	16570	16570	0
494	20241002	123100	151715740	16570	16570	16570	16570	0
495	20241002	123000	151715740	16570	16570	16570	16570	3
496	20241002	122900	151666030	16540	16540	16540	16540	0
497	20241002	122800	151666030	16540	16540	16540	16540	0
498	20241002	122700	151666030	16540	16540	16540	16540	0
499	20241002	122600	151666030	16540	16540	16540	16540	0
500	20241002	122500	151666030	16540	16540	16540	16540	0
501	20241002	122400	151666030	16540	16540	16540	16540	21
502	20241002	122300	151318690	16540	16540	16540	16540	6
503	20241002	122200	151219450	16540	16540	16540	16540	9
504	20241002	122100	151070590	16540	16540	16540	16540	30
505	20241002	122000	150574390	16540	16540	16540	16540	30
506	20241002	121900	150078190	16540	16540	16540	16540	10
507	20241002	121800	149912790	16540	16540	16540	16540	20
508	20241002	121700	149581990	16540	16540	16540	16540	0
509	20241002	121600	149581990	16540	16540	16540	16540	25
510	20241002	121500	149168490	16540	16540	16540	16540	3
511	20241002	121400	149118870	16540	16540	16540	16540	6
512	20241002	121300	149019630	16540	16530	16540	16530	40
513	20241002	121200	148358390	16540	16540	16540	16540	3
514	20241002	121100	148308770	16540	16540	16540	16540	13
515	20241002	121000	148093750	16570	16550	16570	16550	3
516	20241002	120900	148044080	16570	16560	16570	16550	27
517	20241002	120800	147597200	16570	16570	16570	16570	0
518	20241002	120700	147597200	16570	16570	16570	16570	1
519	20241002	120600	147580630	16560	16560	16560	16560	29
520	20241002	120500	147100390	16570	16570	16570	16570	0
521	20241002	120400	147100390	16570	16570	16570	16570	0
522	20241002	120300	147100390	16570	16570	16570	16570	0
523	20241002	120200	147100390	16570	16570	16570	16570	0
524	20241002	120100	147100390	16570	16570	16570	16570	0
525	20241002	120000	147100390	16570	16570	16570	16570	0
526	20241002	115900	147100390	16570	16570	16570	16570	0
527	20241002	115800	147100390	16570	16570	16570	16570	5
528	20241002	115700	147017540	16580	16580	16580	16580	55
529	20241002	115600	146105640	16520	16540	16540	16520	128
530	20241002	115500	143989890	16540	16540	16540	16540	5
531	20241002	115400	143907190	16540	16540	16540	16540	0
532	20241002	115300	143907190	16540	16540	16540	16540	8
533	20241002	115200	143774870	16540	16540	16540	16540	4
534	20241002	115100	143708710	16540	16540	16540	16540	1
535	20241002	115000	143692170	16540	16540	16540	16540	65
536	20241002	114900	142617070	16540	16540	16540	16540	0
537	20241002	114800	142617070	16540	16540	16540	16540	0
538	20241002	114700	142617070	16540	16540	16540	16540	0
539	20241002	114600	142617070	16540	16540	16540	16540	0
540	20241002	114500	142617070	16540	16540	16540	16540	25
541	20241002	114400	142203570	16550	16550	16550	16550	15
542	20241002	114300	141955320	16550	16550	16550	16550	0
543	20241002	114200	141955320	16550	16550	16550	16550	0
544	20241002	114100	141955320	16550	16550	16550	16550	0
545	20241002	114000	141955320	16550	16580	16580	16540	31
546	20241002	113900	141442530	16540	16540	16540	16540	6
547	20241002	113800	141343290	16580	16580	16580	16580	0
548	20241002	113700	141343290	16580	16580	16580	16580	4
549	20241002	113600	141276970	16540	16540	16540	16540	0
550	20241002	113500	141276970	16540	16540	16540	16540	45
551	20241002	113400	140532670	16540	16540	16540	16540	16
552	20241002	113300	140268030	16540	16540	16540	16540	2
553	20241002	113200	140234950	16540	16540	16540	16540	20
554	20241002	113100	139904150	16540	16580	16580	16540	111
555	20241002	113000	138067200	16550	16550	16550	16550	0
556	20241002	112900	138067200	16550	16550	16550	16550	0
557	20241002	112800	138067200	16550	16580	16580	16550	114
558	20241002	112700	136179730	16580	16580	16580	16580	0
559	20241002	112600	136179730	16580	16580	16580	16580	0
560	20241002	112500	136179730	16580	16580	16580	16580	301
561	20241002	112400	131189150	16580	16580	16580	16580	0
562	20241002	112300	131189150	16580	16580	16580	16580	0
563	20241002	112200	131189150	16580	16580	16580	16580	0
564	20241002	112100	131189150	16580	16580	16580	16580	0
565	20241002	112000	131189150	16580	16580	16580	16580	0
566	20241002	111900	131189150	16580	16580	16580	16580	0
567	20241002	111800	131189150	16580	16580	16580	16580	0
568	20241002	111700	131189150	16580	16580	16580	16580	0
569	20241002	111600	131189150	16580	16580	16580	16580	76
570	20241002	111500	129929070	16610	16610	16610	16610	151
571	20241002	111400	127420960	16620	16620	16620	16620	1
572	20241002	111300	127404340	16560	16560	16560	16560	0
573	20241002	111200	127404340	16560	16560	16560	16560	0
574	20241002	111100	127404340	16560	16560	16560	16560	0
575	20241002	111000	127404340	16560	16560	16560	16560	0
576	20241002	110900	127404340	16560	16560	16560	16560	20
577	20241002	110800	127073140	16620	16620	16620	16620	0
578	20241002	110700	127073140	16620	16620	16620	16620	0
579	20241002	110600	127073140	16620	16620	16620	16620	0
580	20241002	110500	127073140	16620	16620	16620	16620	0
581	20241002	110400	127073140	16620	16620	16620	16620	0
582	20241002	110300	127073140	16620	16620	16620	16620	5
583	20241002	110200	126990040	16620	16620	16620	16620	4
584	20241002	110100	126923560	16620	16620	16620	16620	22
585	20241002	110000	126557920	16620	16620	16620	16620	0
586	20241002	105900	126557920	16620	16620	16620	16620	0
587	20241002	105800	126557920	16620	16620	16620	16620	0
588	20241002	105700	126557920	16620	16620	16620	16620	0
589	20241002	105600	126557920	16620	16620	16620	16620	0
590	20241002	105500	126557920	16620	16620	16620	16620	0
591	20241002	105400	126557920	16620	16620	16620	16620	0
592	20241002	105300	126557920	16620	16620	16620	16620	0
593	20241002	105200	126557920	16620	16620	16620	16620	0
594	20241002	105100	126557920	16620	16620	16620	16620	0
595	20241002	105000	126557920	16620	16620	16620	16620	0
596	20241002	104900	126557920	16620	16620	16620	16620	0
597	20241002	104800	126557920	16620	16620	16620	16620	1
598	20241002	104700	126541300	16620	16620	16620	16620	1
599	20241002	104600	126524680	16570	16570	16570	16570	0
600	20241002	104500	126524680	16570	16570	16570	16570	0
601	20241002	104400	126524680	16570	16570	16570	16570	58
602	20241002	104300	125563620	16580	16580	16580	16580	66
603	20241002	104200	124469340	16620	16620	16620	16620	0
604	20241002	104100	124469340	16620	16620	16620	16620	0
605	20241002	104000	124469340	16620	16620	16620	16620	0
606	20241002	103900	124469340	16620	16620	16620	16620	7
607	20241002	103800	124353000	16580	16580	16580	16580	4
608	20241002	103700	124286680	16620	16620	16620	16620	0
609	20241002	103600	124286680	16620	16620	16620	16620	0
610	20241002	103500	124286680	16620	16620	16620	16620	20
611	20241002	103400	123954280	16620	16620	16620	16620	1
612	20241002	103300	123937660	16580	16580	16580	16580	29
613	20241002	103200	123456840	16580	16580	16580	16580	0
614	20241002	103100	123456840	16580	16580	16580	16580	0
615	20241002	103000	123456840	16580	16580	16580	16580	53
616	20241002	102900	122578100	16580	16580	16580	16580	0
617	20241002	102800	122578100	16580	16580	16580	16580	0
618	20241002	102700	122578100	16580	16580	16580	16580	1
619	20241002	102600	122561520	16550	16550	16550	16550	0
620	20241002	102500	122561520	16550	16550	16550	16550	0
621	20241002	102400	122561520	16550	16550	16550	16550	0
622	20241002	102300	122561520	16550	16550	16550	16550	0
623	20241002	102200	122561520	16550	16550	16550	16550	0
624	20241002	102100	122561520	16550	16550	16550	16550	1
625	20241002	102000	122544970	16550	16560	16560	16550	50
626	20241002	101900	121717240	16580	16580	16580	16580	0
627	20241002	101800	121717240	16580	16580	16580	16580	0
628	20241002	101700	121717240	16580	16580	16580	16580	0
629	20241002	101600	121717240	16580	16580	16580	16580	1
630	20241002	101500	121700660	16550	16550	16550	16550	1
631	20241002	101400	121684110	16550	16550	16550	16550	1
632	20241002	101300	121667560	16550	16550	16550	16550	1
633	20241002	101200	121651010	16580	16580	16580	16580	20
634	20241002	101100	121319410	16550	16550	16550	16550	0
635	20241002	101000	121319410	16550	16550	16550	16550	21
636	20241002	100900	120971860	16550	16550	16550	16550	69
637	20241002	100800	119829910	16550	16550	16550	16550	1
638	20241002	100700	119813360	16550	16590	16590	16550	32
639	20241002	100600	119283720	16590	16590	16590	16590	0
640	20241002	100500	119283720	16590	16590	16590	16590	115
641	20241002	100400	117375870	16590	16590	16590	16590	9
642	20241002	100300	117226560	16610	16610	16610	16610	0
643	20241002	100200	117226560	16610	16610	16610	16610	0
644	20241002	100100	117226560	16610	16610	16610	16610	0
645	20241002	100000	117226560	16610	16610	16610	16610	0
646	20241002	095900	117226560	16610	16610	16610	16610	0
647	20241002	095800	117226560	16610	16610	16610	16610	0
648	20241002	095700	117226560	16610	16610	16610	16610	0
649	20241002	095600	117226560	16610	16610	16610	16610	2
650	20241002	095500	117193340	16620	16620	16620	16620	0
651	20241002	095400	117193340	16620	16620	16620	16620	1
652	20241002	095300	117176720	16620	16620	16620	16620	0
653	20241002	095200	117176720	16620	16620	16620	16550	93
654	20241002	095100	115636300	16620	16620	16620	16620	21
655	20241002	095000	115287280	16620	16620	16620	16620	173
656	20241002	094900	112412020	16620	16620	16620	16620	0
657	20241002	094800	112412020	16620	16620	16620	16620	1
658	20241002	094700	112395400	16620	16620	16620	16620	0
659	20241002	094600	112395400	16620	16620	16620	16620	0
660	20241002	094500	112395400	16620	16610	16620	16610	22
661	20241002	094400	112029960	16610	16610	16610	16610	16
662	20241002	094300	111764200	16610	16610	16620	16610	74
663	20241002	094200	110534630	16610	16610	16610	16610	0
664	20241002	094100	110534630	16610	16610	16610	16610	7
665	20241002	094000	110418360	16610	16610	16610	16610	2
666	20241002	093900	110385140	16620	16620	16620	16620	0
667	20241002	093800	110385140	16620	16620	16620	16620	0
668	20241002	093700	110385140	16620	16620	16620	16620	0
669	20241002	093600	110385140	16620	16670	16670	16550	260
670	20241002	093500	106077200	16620	16620	16620	16620	1
671	20241002	093400	106060580	16680	16620	16680	16580	297
672	20241002	093300	101131250	16680	16680	16680	16680	0
673	20241002	093200	101131250	16680	16680	16680	16680	5
674	20241002	093100	101047850	16630	16630	16630	16630	10
675	20241002	093000	100881550	16600	16710	16710	16600	8
676	20241002	092900	100748640	16610	16630	16630	16610	182
677	20241002	092800	97723510	16730	16630	16730	16630	3
678	20241002	092700	97673520	16640	16640	16640	16640	40
679	20241002	092600	97007920	16740	16740	16740	16640	129
680	20241002	092500	94849560	16740	16630	16740	16630	12
681	20241002	092400	94648860	16580	16580	16580	16580	0
682	20241002	092300	94648860	16580	16630	16630	16580	1457
683	20241002	092200	70458220	16630	16630	16630	16630	10
684	20241002	092100	70291920	16630	16630	16630	16630	0
685	20241002	092000	70291920	16630	16630	16630	16630	2
686	20241002	091900	70258660	16630	16630	16630	16630	0
687	20241002	091800	70258660	16630	16620	16630	16620	3
688	20241002	091700	70208780	16620	16630	16630	16620	24
689	20241002	091600	69809890	16600	16620	16630	16600	42
690	20241002	091500	69111550	16620	16630	16630	16620	11
691	20241002	091400	68928710	16620	16630	16630	16620	18
692	20241002	091300	68629420	16630	16630	16630	16630	2
693	20241002	091200	68596160	16630	16610	16630	16610	32
694	20241002	091100	68064460	16610	16590	16610	16590	77
695	20241002	091000	66786510	16590	16580	16590	16510	15
696	20241002	090900	66538280	16570	16610	16610	16540	46
697	20241002	090800	65774550	16610	16610	16610	16530	329
698	20241002	090700	60313670	16610	16610	16610	16610	4
699	20241002	090600	60247230	16610	16570	16610	16540	9
700	20241002	090500	60098080	16610	16610	16610	16610	3
701	20241002	090400	60048250	16610	16530	16610	16530	91
702	20241002	090300	58543700	16530	16490	16530	16450	384
703	20241002	090200	52222120	16540	16430	16560	16420	59
704	20241002	090100	51252410	16600	16620	16620	16450	636
705	20241002	090000	40757050	16500	16330	16500	16330	2490