KissMeData/300080/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211300	274041470	16000	16000	16000	16000	715
3	20241022	211200	274041470	16000	16000	16000	16000	0
4	20241022	211100	274041470	16000	16000	16000	16000	0
5	20241022	211000	274041470	16000	16000	16000	16000	0
6	20241022	210900	274041470	16000	16000	16000	16000	0
7	20241022	210800	274041470	16000	16000	16000	16000	0
8	20241022	210700	274041470	16000	16000	16000	16000	0
9	20241022	210600	274041470	16000	16000	16000	16000	0
10	20241022	210500	274041470	16000	16000	16000	16000	0
11	20241022	210400	274041470	16000	16000	16000	16000	0
12	20241022	210300	274041470	16000	16000	16000	16000	0
13	20241022	210200	274041470	16000	16000	16000	16000	0
14	20241022	210100	274041470	16000	16000	16000	16000	0
15	20241022	210000	274041470	16000	16000	16000	16000	0
16	20241022	205900	274041470	16000	16000	16000	16000	0
17	20241022	205800	274041470	16000	16000	16000	16000	0
18	20241022	205700	274041470	16000	16000	16000	16000	0
19	20241022	205600	274041470	16000	16000	16000	16000	0
20	20241022	205500	274041470	16000	16000	16000	16000	0
21	20241022	205400	274041470	16000	16000	16000	16000	0
22	20241022	205300	274041470	16000	16000	16000	16000	0
23	20241022	205200	274041470	16000	16000	16000	16000	0
24	20241022	205100	274041470	16000	16000	16000	16000	0
25	20241022	205000	274041470	16000	16000	16000	16000	0
26	20241022	204900	274041470	16000	16000	16000	16000	0
27	20241022	204800	274041470	16000	16000	16000	16000	0
28	20241022	204700	274041470	16000	16000	16000	16000	0
29	20241022	204600	274041470	16000	16000	16000	16000	0
30	20241022	204500	274041470	16000	16000	16000	16000	0
31	20241022	204400	274041470	16000	16000	16000	16000	0
32	20241022	204300	274041470	16000	16000	16000	16000	715
33	20241022	204200	274041470	16000	16000	16000	16000	0
34	20241022	204100	274041470	16000	16000	16000	16000	0
35	20241022	204000	274041470	16000	16000	16000	16000	0
36	20241022	203900	274041470	16000	16000	16000	16000	0
37	20241022	203800	274041470	16000	16000	16000	16000	0
38	20241022	203700	274041470	16000	16000	16000	16000	0
39	20241022	203600	274041470	16000	16000	16000	16000	0
40	20241022	203500	274041470	16000	16000	16000	16000	0
41	20241022	203400	274041470	16000	16000	16000	16000	0
42	20241022	203300	274041470	16000	16000	16000	16000	0
43	20241022	203200	274041470	16000	16000	16000	16000	0
44	20241022	203100	274041470	16000	16000	16000	16000	0
45	20241022	203000	274041470	16000	16000	16000	16000	0
46	20241022	202900	274041470	16000	16000	16000	16000	0
47	20241022	202800	274041470	16000	16000	16000	16000	0
48	20241022	202700	274041470	16000	16000	16000	16000	0
49	20241022	202600	274041470	16000	16000	16000	16000	0
50	20241022	202500	274041470	16000	16000	16000	16000	0
51	20241022	202400	274041470	16000	16000	16000	16000	0
52	20241022	202300	274041470	16000	16000	16000	16000	0
53	20241022	202200	274041470	16000	16000	16000	16000	0
54	20241022	202100	274041470	16000	16000	16000	16000	0
55	20241022	202000	274041470	16000	16000	16000	16000	0
56	20241022	201900	274041470	16000	16000	16000	16000	0
57	20241022	201800	274041470	16000	16000	16000	16000	0
58	20241022	201700	274041470	16000	16000	16000	16000	0
59	20241022	201600	274041470	16000	16000	16000	16000	0
60	20241022	201500	274041470	16000	16000	16000	16000	0
61	20241022	201400	274041470	16000	16000	16000	16000	0
62	20241022	201300	274041470	16000	16000	16000	16000	715
63	20241022	201200	274041470	16000	16000	16000	16000	0
64	20241022	201100	274041470	16000	16000	16000	16000	0
65	20241022	201000	274041470	16000	16000	16000	16000	0
66	20241022	200900	274041470	16000	16000	16000	16000	0
67	20241022	200800	274041470	16000	16000	16000	16000	0
68	20241022	200700	274041470	16000	16000	16000	16000	0
69	20241022	200600	274041470	16000	16000	16000	16000	0
70	20241022	200500	274041470	16000	16000	16000	16000	0
71	20241022	200400	274041470	16000	16000	16000	16000	0
72	20241022	200300	274041470	16000	16000	16000	16000	0
73	20241022	200200	274041470	16000	16000	16000	16000	0
74	20241022	200100	274041470	16000	16000	16000	16000	0
75	20241022	200000	274041470	16000	16000	16000	16000	0
76	20241022	195900	274041470	16000	16000	16000	16000	0
77	20241022	195800	274041470	16000	16000	16000	16000	0
78	20241022	195700	274041470	16000	16000	16000	16000	0
79	20241022	195600	274041470	16000	16000	16000	16000	0
80	20241022	195500	274041470	16000	16000	16000	16000	0
81	20241022	195400	274041470	16000	16000	16000	16000	0
82	20241022	195300	274041470	16000	16000	16000	16000	0
83	20241022	195200	274041470	16000	16000	16000	16000	0
84	20241022	195100	274041470	16000	16000	16000	16000	0
85	20241022	195000	274041470	16000	16000	16000	16000	0
86	20241022	194900	274041470	16000	16000	16000	16000	0
87	20241022	194800	274041470	16000	16000	16000	16000	0
88	20241022	194700	274041470	16000	16000	16000	16000	0
89	20241022	194600	274041470	16000	16000	16000	16000	0
90	20241022	194500	274041470	16000	16000	16000	16000	0
91	20241022	194400	274041470	16000	16000	16000	16000	0
92	20241022	194300	274041470	16000	16000	16000	16000	715
93	20241022	194200	274041470	16000	16000	16000	16000	0
94	20241022	194100	274041470	16000	16000	16000	16000	0
95	20241022	194000	274041470	16000	16000	16000	16000	0
96	20241022	193900	274041470	16000	16000	16000	16000	0
97	20241022	193800	274041470	16000	16000	16000	16000	0
98	20241022	193700	274041470	16000	16000	16000	16000	0
99	20241022	193600	274041470	16000	16000	16000	16000	0
100	20241022	193500	274041470	16000	16000	16000	16000	0
101	20241022	193400	274041470	16000	16000	16000	16000	0
102	20241022	193300	274041470	16000	16000	16000	16000	0
103	20241022	193200	274041470	16000	16000	16000	16000	0
104	20241022	193100	274041470	16000	16000	16000	16000	0
105	20241022	193000	274041470	16000	16000	16000	16000	0
106	20241022	192900	274041470	16000	16000	16000	16000	0
107	20241022	192800	274041470	16000	16000	16000	16000	0
108	20241022	192700	274041470	16000	16000	16000	16000	0
109	20241022	192600	274041470	16000	16000	16000	16000	0
110	20241022	192500	274041470	16000	16000	16000	16000	0
111	20241022	192400	274041470	16000	16000	16000	16000	0
112	20241022	192300	274041470	16000	16000	16000	16000	0
113	20241022	192200	274041470	16000	16000	16000	16000	0
114	20241022	192100	274041470	16000	16000	16000	16000	0
115	20241022	192000	274041470	16000	16000	16000	16000	0
116	20241022	191900	274041470	16000	16000	16000	16000	0
117	20241022	191800	274041470	16000	16000	16000	16000	0
118	20241022	191700	274041470	16000	16000	16000	16000	0
119	20241022	191600	274041470	16000	16000	16000	16000	0
120	20241022	191500	274041470	16000	16000	16000	16000	0
121	20241022	191400	274041470	16000	16000	16000	16000	0
122	20241022	191300	274041470	16000	16000	16000	16000	715
123	20241022	191200	274041470	16000	16000	16000	16000	0
124	20241022	191100	274041470	16000	16000	16000	16000	0
125	20241022	191000	274041470	16000	16000	16000	16000	0
126	20241022	190900	274041470	16000	16000	16000	16000	0
127	20241022	190800	274041470	16000	16000	16000	16000	0
128	20241022	190700	274041470	16000	16000	16000	16000	0
129	20241022	190600	274041470	16000	16000	16000	16000	0
130	20241022	190500	274041470	16000	16000	16000	16000	0
131	20241022	190400	274041470	16000	16000	16000	16000	0
132	20241022	190300	274041470	16000	16000	16000	16000	0
133	20241022	190200	274041470	16000	16000	16000	16000	0
134	20241022	190100	274041470	16000	16000	16000	16000	0
135	20241022	190000	274041470	16000	16000	16000	16000	0
136	20241022	185900	274041470	16000	16000	16000	16000	0
137	20241022	185800	274041470	16000	16000	16000	16000	0
138	20241022	185700	274041470	16000	16000	16000	16000	0
139	20241022	185600	274041470	16000	16000	16000	16000	0
140	20241022	185500	274041470	16000	16000	16000	16000	0
141	20241022	185400	274041470	16000	16000	16000	16000	0
142	20241022	185300	274041470	16000	16000	16000	16000	0
143	20241022	185200	274041470	16000	16000	16000	16000	0
144	20241022	185100	274041470	16000	16000	16000	16000	0
145	20241022	185000	274041470	16000	16000	16000	16000	0
146	20241022	184900	274041470	16000	16000	16000	16000	0
147	20241022	184800	274041470	16000	16000	16000	16000	0
148	20241022	184700	274041470	16000	16000	16000	16000	0
149	20241022	184600	274041470	16000	16000	16000	16000	0
150	20241022	184500	274041470	16000	16000	16000	16000	0
151	20241022	184400	274041470	16000	16000	16000	16000	0
152	20241022	184300	274041470	16000	16000	16000	16000	715
153	20241022	184200	274041470	16000	16000	16000	16000	0
154	20241022	184100	274041470	16000	16000	16000	16000	0
155	20241022	184000	274041470	16000	16000	16000	16000	0
156	20241022	183900	274041470	16000	16000	16000	16000	0
157	20241022	183800	274041470	16000	16000	16000	16000	0
158	20241022	183700	274041470	16000	16000	16000	16000	0
159	20241022	183600	274041470	16000	16000	16000	16000	0
160	20241022	183500	274041470	16000	16000	16000	16000	0
161	20241022	183400	274041470	16000	16000	16000	16000	0
162	20241022	183300	274041470	16000	16000	16000	16000	0
163	20241022	183200	274041470	16000	16000	16000	16000	0
164	20241022	183100	274041470	16000	16000	16000	16000	0
165	20241022	183000	274041470	16000	16000	16000	16000	0
166	20241022	182900	274041470	16000	16000	16000	16000	0
167	20241022	182800	274041470	16000	16000	16000	16000	0
168	20241022	182700	274041470	16000	16000	16000	16000	0
169	20241022	182600	274041470	16000	16000	16000	16000	0
170	20241022	182500	274041470	16000	16000	16000	16000	0
171	20241022	182400	274041470	16000	16000	16000	16000	0
172	20241022	182300	274041470	16000	16000	16000	16000	0
173	20241022	182200	274041470	16000	16000	16000	16000	0
174	20241022	182100	274041470	16000	16000	16000	16000	0
175	20241022	182000	274041470	16000	16000	16000	16000	0
176	20241022	181900	274041470	16000	16000	16000	16000	0
177	20241022	181800	274041470	16000	16000	16000	16000	0
178	20241022	181700	274041470	16000	16000	16000	16000	0
179	20241022	181600	274041470	16000	16000	16000	16000	0
180	20241022	181500	274041470	16000	16000	16000	16000	0
181	20241022	181400	274041470	16000	16000	16000	16000	0
182	20241022	181300	274041470	16000	16000	16000	16000	715
183	20241022	181200	274041470	16000	16000	16000	16000	0
184	20241022	181100	274041470	16000	16000	16000	16000	0
185	20241022	181000	274041470	16000	16000	16000	16000	0
186	20241022	180900	274041470	16000	16000	16000	16000	0
187	20241022	180800	274041470	16000	16000	16000	16000	0
188	20241022	180700	274041470	16000	16000	16000	16000	0
189	20241022	180600	274041470	16000	16000	16000	16000	0
190	20241022	180500	274041470	16000	16000	16000	16000	0
191	20241022	180400	274041470	16000	16000	16000	16000	0
192	20241022	180300	274041470	16000	16000	16000	16000	0
193	20241022	180200	274041470	16000	16000	16000	16000	0
194	20241022	180100	274041470	16000	16000	16000	16000	0
195	20241022	180000	274041470	16000	16000	16000	16000	0
196	20241022	175900	274041470	16000	16000	16000	16000	0
197	20241022	175800	274041470	16000	16000	16000	16000	0
198	20241022	175700	274041470	16000	16000	16000	16000	0
199	20241022	175600	274041470	16000	16000	16000	16000	0
200	20241022	175500	274041470	16000	16000	16000	16000	0
201	20241022	175400	274041470	16000	16000	16000	16000	0
202	20241022	175300	274041470	16000	16000	16000	16000	0
203	20241022	175200	274041470	16000	16000	16000	16000	0
204	20241022	175100	274041470	16000	16000	16000	16000	0
205	20241022	175000	274041470	16000	16000	16000	16000	0
206	20241022	174900	274041470	16000	16000	16000	16000	0
207	20241022	174800	274041470	16000	16000	16000	16000	0
208	20241022	174700	274041470	16000	16000	16000	16000	0
209	20241022	174600	274041470	16000	16000	16000	16000	0
210	20241022	174500	274041470	16000	16000	16000	16000	0
211	20241022	174400	274041470	16000	16000	16000	16000	0
212	20241022	174300	274041470	16000	16000	16000	16000	715
213	20241022	174200	274041470	16000	16000	16000	16000	0
214	20241022	174100	274041470	16000	16000	16000	16000	0
215	20241022	174000	274041470	16000	16000	16000	16000	0
216	20241022	173900	274041470	16000	16000	16000	16000	0
217	20241022	173800	274041470	16000	16000	16000	16000	0
218	20241022	173700	274041470	16000	16000	16000	16000	0
219	20241022	173600	274041470	16000	16000	16000	16000	0
220	20241022	173500	274041470	16000	16000	16000	16000	0
221	20241022	173400	274041470	16000	16000	16000	16000	0
222	20241022	173300	274041470	16000	16000	16000	16000	0
223	20241022	173200	274041470	16000	16000	16000	16000	0
224	20241022	173100	274041470	16000	16000	16000	16000	0
225	20241022	173000	274041470	16000	16000	16000	16000	0
226	20241022	172900	274041470	16000	16000	16000	16000	0
227	20241022	172800	274041470	16000	16000	16000	16000	0
228	20241022	172700	274041470	16000	16000	16000	16000	0
229	20241022	172600	274041470	16000	16000	16000	16000	0
230	20241022	172500	274041470	16000	16000	16000	16000	0
231	20241022	172400	274041470	16000	16000	16000	16000	0
232	20241022	172300	274041470	16000	16000	16000	16000	0
233	20241022	172200	274041470	16000	16000	16000	16000	0
234	20241022	172100	274041470	16000	16000	16000	16000	0
235	20241022	172000	274041470	16000	16000	16000	16000	0
236	20241022	171900	274041470	16000	16000	16000	16000	0
237	20241022	171800	274041470	16000	16000	16000	16000	0
238	20241022	171700	274041470	16000	16000	16000	16000	0
239	20241022	171600	274041470	16000	16000	16000	16000	0
240	20241022	171500	274041470	16000	16000	16000	16000	0
241	20241022	171400	274041470	16000	16000	16000	16000	0
242	20241022	171300	274041470	16000	16000	16000	16000	715
243	20241022	171200	274041470	16000	16000	16000	16000	0
244	20241022	171100	274041470	16000	16000	16000	16000	0
245	20241022	171000	274041470	16000	16000	16000	16000	0
246	20241022	170900	274041470	16000	16000	16000	16000	0
247	20241022	170800	274041470	16000	16000	16000	16000	0
248	20241022	170700	274041470	16000	16000	16000	16000	0
249	20241022	170600	274041470	16000	16000	16000	16000	0
250	20241022	170500	274041470	16000	16000	16000	16000	0
251	20241022	170400	274041470	16000	16000	16000	16000	0
252	20241022	170300	274041470	16000	16000	16000	16000	0
253	20241022	170200	274041470	16000	16000	16000	16000	0
254	20241022	170100	274041470	16000	16000	16000	16000	0
255	20241022	170000	274041470	16000	16000	16000	16000	0
256	20241022	165900	274041470	16000	16000	16000	16000	0
257	20241022	165800	274041470	16000	16000	16000	16000	0
258	20241022	165700	274041470	16000	16000	16000	16000	0
259	20241022	165600	274041470	16000	16000	16000	16000	0
260	20241022	165500	274041470	16000	16000	16000	16000	0
261	20241022	165400	274041470	16000	16000	16000	16000	0
262	20241022	165300	274041470	16000	16000	16000	16000	0
263	20241022	165200	274041470	16000	16000	16000	16000	0
264	20241022	165100	274041470	16000	16000	16000	16000	0
265	20241022	165000	274041470	16000	16000	16000	16000	0
266	20241022	164900	274041470	16000	16000	16000	16000	0
267	20241022	164800	274041470	16000	16000	16000	16000	0
268	20241022	164700	274041470	16000	16000	16000	16000	0
269	20241022	164600	274041470	16000	16000	16000	16000	0
270	20241022	164500	274041470	16000	16000	16000	16000	0
271	20241022	164400	274041470	16000	16000	16000	16000	0
272	20241022	164300	274041470	16000	16000	16000	16000	715
273	20241022	164200	274041470	16000	16000	16000	16000	0
274	20241022	164100	274041470	16000	16000	16000	16000	0
275	20241022	164000	274041470	16000	16000	16000	16000	0
276	20241022	163900	274041470	16000	16000	16000	16000	0
277	20241022	163800	274041470	16000	16000	16000	16000	0
278	20241022	163700	274041470	16000	16000	16000	16000	0
279	20241022	163600	274041470	16000	16000	16000	16000	0
280	20241022	163500	274041470	16000	16000	16000	16000	0
281	20241022	163400	274041470	16000	16000	16000	16000	0
282	20241022	163300	274041470	16000	16000	16000	16000	0
283	20241022	163200	274041470	16000	16000	16000	16000	0
284	20241022	163100	274041470	16000	16000	16000	16000	0
285	20241022	163000	274041470	16000	16000	16000	16000	0
286	20241022	162900	274041470	16000	16000	16000	16000	0
287	20241022	162800	274041470	16000	16000	16000	16000	0
288	20241022	162700	274041470	16000	16000	16000	16000	0
289	20241022	162600	274041470	16000	16000	16000	16000	0
290	20241022	162500	274041470	16000	16000	16000	16000	0
291	20241022	162400	274041470	16000	16000	16000	16000	0
292	20241022	162300	274041470	16000	16000	16000	16000	0
293	20241022	162200	274041470	16000	16000	16000	16000	0
294	20241022	162100	274041470	16000	16000	16000	16000	0
295	20241022	162000	274041470	16000	16000	16000	16000	0
296	20241022	161900	274041470	16000	16000	16000	16000	0
297	20241022	161800	274041470	16000	16000	16000	16000	0
298	20241022	161700	274041470	16000	16000	16000	16000	0
299	20241022	161600	274041470	16000	16000	16000	16000	0
300	20241022	161500	274041470	16000	16000	16000	16000	0
301	20241022	161400	274041470	16000	16000	16000	16000	0
302	20241022	161300	274041470	16000	16000	16000	16000	715
303	20241022	161200	274041470	16000	16000	16000	16000	0
304	20241022	161100	274041470	16000	16000	16000	16000	0
305	20241022	161000	274041470	16000	16000	16000	16000	0
306	20241022	160900	274041470	16000	16000	16000	16000	0
307	20241022	160800	274041470	16000	16000	16000	16000	0
308	20241022	160700	274041470	16000	16000	16000	16000	0
309	20241022	160600	274041470	16000	16000	16000	16000	0
310	20241022	160500	274041470	16000	16000	16000	16000	0
311	20241022	160400	274041470	16000	16000	16000	16000	0
312	20241022	160300	274041470	16000	16000	16000	16000	0
313	20241022	160200	274041470	16000	16000	16000	16000	0
314	20241022	160100	274041470	16000	16000	16000	16000	0
315	20241022	160000	274041470	16000	16000	16000	16000	0
316	20241022	155900	274041470	16000	16000	16000	16000	0
317	20241022	155800	274041470	16000	16000	16000	16000	0
318	20241022	155700	274041470	16000	16000	16000	16000	0
319	20241022	155600	274041470	16000	16000	16000	16000	0
320	20241022	155500	274041470	16000	16000	16000	16000	0
321	20241022	155400	274041470	16000	16000	16000	16000	0
322	20241022	155300	274041470	16000	16000	16000	16000	0
323	20241022	155200	274041470	16000	16000	16000	16000	0
324	20241022	155100	274041470	16000	16000	16000	16000	0
325	20241022	155000	274041470	16000	16000	16000	16000	0
326	20241022	154900	274041470	16000	16000	16000	16000	0
327	20241022	154800	274041470	16000	16000	16000	16000	0
328	20241022	154700	274041470	16000	16000	16000	16000	0
329	20241022	154600	274041470	16000	16000	16000	16000	0
330	20241022	154500	274041470	16000	16000	16000	16000	0
331	20241022	154400	274041470	16000	16000	16000	16000	0
332	20241022	154300	274041470	16000	16000	16000	16000	715
333	20241022	154200	274041470	16000	16000	16000	16000	0
334	20241022	154100	274041470	16000	16000	16000	16000	0
335	20241022	154000	274041470	16000	16000	16000	16000	0
336	20241022	153900	274041470	16000	16000	16000	16000	0
337	20241022	153800	274041470	16000	16000	16000	16000	0
338	20241022	153700	274041470	16000	16000	16000	16000	0
339	20241022	153600	274041470	16000	16000	16000	16000	0
340	20241022	153500	274041470	16000	16000	16000	16000	0
341	20241022	153400	274041470	16000	16000	16000	16000	0
342	20241022	153300	274041470	16000	16000	16000	16000	0
343	20241022	153200	274041470	16000	16000	16000	16000	0
344	20241022	153100	274041470	16000	16000	16000	16000	0
345	20241022	153000	274041470	16000	16000	16000	16000	715
346	20241022	152900	262601470	16030	16030	16030	16030	0
347	20241022	152800	262601470	16030	16030	16030	16030	0
348	20241022	152700	262601470	16030	16030	16030	16030	0
349	20241022	152600	262601470	16030	16030	16030	16030	0
350	20241022	152500	262601470	16030	16030	16030	16030	0
351	20241022	152400	262601470	16030	16030	16030	16030	0
352	20241022	152300	262601470	16030	16030	16030	16030	0
353	20241022	152200	262601470	16030	16030	16030	16030	0
354	20241022	152100	262601470	16030	16030	16030	16030	0
355	20241022	152000	262601470	16030	16030	16030	16030	0
356	20241022	151900	262601470	16030	16030	16030	16020	151
357	20241022	151800	260180970	16030	16030	16030	16030	10
358	20241022	151700	260020670	16030	16050	16050	16030	53
359	20241022	151600	259170480	16030	16030	16030	16030	70
360	20241022	151500	258048380	16030	16030	16030	16030	40
361	20241022	151400	257407180	16030	16030	16030	16030	10
362	20241022	151300	257246880	16080	16040	16080	16040	16
363	20241022	151200	256990160	16030	16080	16080	16030	21
364	20241022	151100	256653480	16030	16030	16030	16030	10
365	20241022	151000	256493180	16020	16020	16020	16020	2
366	20241022	150900	256461140	16050	16050	16050	16050	10
367	20241022	150800	256300640	15990	15990	15990	15990	0
368	20241022	150700	256300640	15990	15990	15990	15990	0
369	20241022	150600	256300640	15990	15990	15990	15990	0
370	20241022	150500	256300640	15990	15990	15990	15990	0
371	20241022	150400	256300640	15990	15990	15990	15990	0
372	20241022	150300	256300640	15990	15990	15990	15990	0
373	20241022	150200	256300640	15990	15990	15990	15990	0
374	20241022	150100	256300640	15990	15990	15990	15990	0
375	20241022	150000	256300640	15990	16000	16000	15990	457
376	20241022	145900	248990200	16000	16000	16000	16000	0
377	20241022	145800	248990200	16000	16000	16000	16000	0
378	20241022	145700	248990200	16000	16000	16000	16000	99
379	20241022	145600	247406200	16100	16100	16100	16100	1
380	20241022	145500	247390100	16100	16100	16100	16100	0
381	20241022	145400	247390100	16100	16100	16100	16100	1
382	20241022	145300	247374000	16010	16040	16040	16010	380
383	20241022	145200	241286600	16120	16120	16120	16120	0
384	20241022	145100	241286600	16120	16120	16120	16120	1
385	20241022	145000	241270480	16120	16120	16120	16120	0
386	20241022	144900	241270480	16120	16120	16120	16120	0
387	20241022	144800	241270480	16120	16120	16120	16120	0
388	20241022	144700	241270480	16120	16120	16120	16120	0
389	20241022	144600	241270480	16120	16100	16120	16100	302
390	20241022	144500	236404660	16100	16100	16100	16100	0
391	20241022	144400	236404660	16100	16100	16100	16100	1
392	20241022	144300	236388560	16010	16010	16010	16010	10
393	20241022	144200	236228460	16010	16010	16010	16010	10
394	20241022	144100	236068360	16100	16040	16100	16010	201
395	20241022	144000	232847760	16090	16090	16090	16090	0
396	20241022	143900	232847760	16090	16090	16090	16090	0
397	20241022	143800	232847760	16090	16090	16090	16090	0
398	20241022	143700	232847760	16090	16090	16090	16090	0
399	20241022	143600	232847760	16090	16090	16090	16090	0
400	20241022	143500	232847760	16090	16090	16090	16090	10
401	20241022	143400	232686860	16090	16090	16090	16090	10
402	20241022	143300	232525960	16040	16040	16040	16040	0
403	20241022	143200	232525960	16040	16040	16040	16040	100
404	20241022	143100	230921960	16030	16030	16030	16030	39
405	20241022	143000	230296790	16030	16030	16030	16030	10
406	20241022	142900	230136490	16020	16020	16020	16020	0
407	20241022	142800	230136490	16020	16020	16020	16020	0
408	20241022	142700	230136490	16020	16020	16020	16020	30
409	20241022	142600	229655890	16030	16030	16030	16030	0
410	20241022	142500	229655890	16030	16030	16030	16030	1
411	20241022	142400	229639860	16030	16030	16030	16030	1
412	20241022	142300	229623830	16030	16030	16030	16030	61
413	20241022	142200	228646000	16030	16030	16030	16030	0
414	20241022	142100	228646000	16030	16030	16030	16030	0
415	20241022	142000	228646000	16030	16030	16030	16030	0
416	20241022	141900	228646000	16030	16030	16030	16030	17
417	20241022	141800	228373490	16030	16030	16030	16030	0
418	20241022	141700	228373490	16030	16030	16030	16030	0
419	20241022	141600	228373490	16030	16030	16030	16030	0
420	20241022	141500	228373490	16030	16030	16030	16030	40
421	20241022	141400	227732290	16020	16020	16020	16020	0
422	20241022	141300	227732290	16020	16030	16030	16020	48
423	20241022	141200	226963020	16030	16030	16030	16030	24
424	20241022	141100	226578300	16030	16030	16030	16030	60
425	20241022	141000	225616500	16000	16000	16000	16000	3
426	20241022	140900	225568500	16000	16000	16000	16000	0
427	20241022	140800	225568500	16000	16000	16000	16000	0
428	20241022	140700	225568500	16000	16000	16000	16000	0
429	20241022	140600	225568500	16000	16000	16000	16000	0
430	20241022	140500	225568500	16000	16000	16000	16000	15
431	20241022	140400	225328500	16000	16000	16000	16000	0
432	20241022	140300	225328500	16000	16010	16010	16000	29
433	20241022	140200	224864390	16010	16010	16010	16010	0
434	20241022	140100	224864390	16010	16010	16010	16010	99
435	20241022	140000	223279400	16020	16030	16030	16020	164
436	20241022	135900	220651170	16040	16040	16040	16040	41
437	20241022	135800	219993530	16050	16050	16050	16050	247
438	20241022	135700	216029180	16050	16070	16070	16050	417
439	20241022	135600	209333520	16070	16070	16070	16070	0
440	20241022	135500	209333520	16070	16070	16070	16070	8
441	20241022	135400	209204960	16070	16070	16070	16070	0
442	20241022	135300	209204960	16070	16070	16070	16070	0
443	20241022	135200	209204960	16070	16070	16070	16070	52
444	20241022	135100	208369320	16100	16100	16100	16100	0
445	20241022	135000	208369320	16100	16100	16100	16100	0
446	20241022	134900	208369320	16100	16100	16100	16100	0
447	20241022	134800	208369320	16100	16100	16100	16100	0
448	20241022	134700	208369320	16100	16100	16100	16100	10
449	20241022	134600	208208320	16130	16130	16130	16130	0
450	20241022	134500	208208320	16130	16130	16130	16130	1
451	20241022	134400	208192190	16130	16130	16130	16130	0
452	20241022	134300	208192190	16130	16130	16130	16130	0
453	20241022	134200	208192190	16130	16130	16130	16130	0
454	20241022	134100	208192190	16130	16130	16130	16130	1
455	20241022	134000	208176060	16140	16140	16140	16140	0
456	20241022	133900	208176060	16140	16140	16140	16140	1
457	20241022	133800	208159920	16150	16150	16150	16150	0
458	20241022	133700	208159920	16150	16150	16150	16150	0
459	20241022	133600	208159920	16150	16150	16150	16150	0
460	20241022	133500	208159920	16150	16150	16150	16150	0
461	20241022	133400	208159920	16150	16080	16150	16080	820
462	20241022	133300	194974200	16060	16080	16080	16060	230
463	20241022	133200	191276320	16080	16080	16080	16080	0
464	20241022	133100	191276320	16080	16080	16080	16060	159
465	20241022	133000	188719840	16080	16080	16080	16080	20
466	20241022	132900	188398240	16080	16070	16080	16070	8
467	20241022	132800	188269670	16050	16050	16050	16050	0
468	20241022	132700	188269670	16050	16050	16050	16050	0
469	20241022	132600	188269670	16050	16050	16050	16050	0
470	20241022	132500	188269670	16050	16050	16050	16050	0
471	20241022	132400	188269670	16050	16050	16050	16050	0
472	20241022	132300	188269670	16050	16050	16050	16050	0
473	20241022	132200	188269670	16050	16050	16050	16050	0
474	20241022	132100	188269670	16050	16050	16050	16050	0
475	20241022	132000	188269670	16050	16050	16050	16050	0
476	20241022	131900	188269670	16050	16050	16050	16050	0
477	20241022	131800	188269670	16050	16050	16050	16050	0
478	20241022	131700	188269670	16050	16050	16050	16050	0
479	20241022	131600	188269670	16050	16050	16050	16050	0
480	20241022	131500	188269670	16050	16050	16050	16050	0
481	20241022	131400	188269670	16050	16070	16080	16050	55
482	20241022	131300	187385740	16060	16060	16060	16060	13
483	20241022	131200	187176960	16060	16060	16060	16060	0
484	20241022	131100	187176960	16060	16060	16060	16060	0
485	20241022	131000	187176960	16060	16060	16060	16060	0
486	20241022	130900	187176960	16060	16060	16060	16060	16
487	20241022	130800	186920000	16070	16070	16070	16070	13
488	20241022	130700	186711090	16080	16080	16080	16080	1
489	20241022	130600	186695010	16080	16080	16080	16080	0
490	20241022	130500	186695010	16080	16080	16080	16080	25
491	20241022	130400	186293010	16080	16070	16080	16070	16
492	20241022	130300	186035880	16080	16080	16080	16080	2
493	20241022	130200	186003720	16080	16070	16080	16070	3
494	20241022	130100	185955500	16080	16080	16080	16080	1
495	20241022	130000	185939420	16080	16080	16080	16080	21
496	20241022	125900	185601740	16080	16080	16080	16080	0
497	20241022	125800	185601740	16080	16080	16080	16080	0
498	20241022	125700	185601740	16080	16080	16080	16080	0
499	20241022	125600	185601740	16080	16080	16080	16080	0
500	20241022	125500	185601740	16080	16080	16080	16080	1
501	20241022	125400	185585660	16060	16060	16060	16060	5
502	20241022	125300	185505360	16060	16060	16060	16060	0
503	20241022	125200	185505360	16060	16060	16060	16060	0
504	20241022	125100	185505360	16060	16060	16060	16060	0
505	20241022	125000	185505360	16060	16060	16060	16060	0
506	20241022	124900	185505360	16060	16060	16060	16060	5
507	20241022	124800	185425060	16060	16060	16060	16060	0
508	20241022	124700	185425060	16060	16060	16060	16060	0
509	20241022	124600	185425060	16060	16060	16060	16060	0
510	20241022	124500	185425060	16060	16060	16060	16060	1
511	20241022	124400	185409000	16080	16080	16080	16080	0
512	20241022	124300	185409000	16080	16080	16080	16080	0
513	20241022	124200	185409000	16080	16080	16080	16080	1
514	20241022	124100	185392920	16060	16070	16070	16060	103
515	20241022	124000	183738160	16080	16080	16080	16080	0
516	20241022	123900	183738160	16080	16070	16080	16070	2
517	20241022	123800	183706010	16080	16080	16080	16080	0
518	20241022	123700	183706010	16080	16080	16080	16080	1
519	20241022	123600	183689930	16080	16080	16080	16070	12
520	20241022	123500	183497070	16070	16070	16070	16070	25
521	20241022	123400	183095320	16070	16070	16070	16070	0
522	20241022	123300	183095320	16070	16070	16070	16070	0
523	20241022	123200	183095320	16070	16070	16070	16070	0
524	20241022	123100	183095320	16070	16070	16070	16070	1
525	20241022	123000	183079250	16070	16070	16070	16070	15
526	20241022	122900	182838200	16040	16040	16040	16040	0
527	20241022	122800	182838200	16040	16040	16040	16040	0
528	20241022	122700	182838200	16040	16040	16040	16040	0
529	20241022	122600	182838200	16040	16040	16040	16040	0
530	20241022	122500	182838200	16040	16040	16040	16040	0
531	20241022	122400	182838200	16040	16040	16040	16040	0
532	20241022	122300	182838200	16040	16040	16040	16040	0
533	20241022	122200	182838200	16040	16040	16040	16040	0
534	20241022	122100	182838200	16040	16040	16040	16040	0
535	20241022	122000	182838200	16040	16040	16040	16040	0
536	20241022	121900	182838200	16040	16040	16040	16040	2
537	20241022	121800	182806120	16070	16070	16070	16070	0
538	20241022	121700	182806120	16070	16070	16070	16070	0
539	20241022	121600	182806120	16070	16070	16070	16070	0
540	20241022	121500	182806120	16070	16070	16070	16070	33
541	20241022	121400	182275810	16070	16070	16070	16070	40
542	20241022	121300	181633010	16070	16070	16070	16070	6
543	20241022	121200	181536590	16060	16060	16060	16060	4
544	20241022	121100	181472350	16070	16070	16070	16070	1
545	20241022	121000	181456280	16070	16070	16070	16070	0
546	20241022	120900	181456280	16070	16070	16070	16070	0
547	20241022	120800	181456280	16070	16070	16070	16070	0
548	20241022	120700	181456280	16070	16070	16070	16070	0
549	20241022	120600	181456280	16070	16070	16070	16070	1
550	20241022	120500	181440210	16070	16070	16070	16070	0
551	20241022	120400	181440210	16070	16070	16070	16060	61
552	20241022	120300	180459950	16060	16060	16060	16060	30
553	20241022	120200	179978150	16050	16050	16050	16050	118
554	20241022	120100	178084250	16040	16040	16040	16040	0
555	20241022	120000	178084250	16040	16040	16040	16040	0
556	20241022	115900	178084250	16040	16040	16040	16040	0
557	20241022	115800	178084250	16040	16040	16040	16040	0
558	20241022	115700	178084250	16040	16040	16040	16040	0
559	20241022	115600	178084250	16040	16040	16040	16040	0
560	20241022	115500	178084250	16040	16040	16040	16040	0
561	20241022	115400	178084250	16040	16040	16040	16040	1
562	20241022	115300	178068210	16020	16020	16020	16020	0
563	20241022	115200	178068210	16020	16020	16020	16020	0
564	20241022	115100	178068210	16020	16020	16020	16020	0
565	20241022	115000	178068210	16020	16020	16020	16020	1
566	20241022	114900	178052190	16060	16060	16060	16060	0
567	20241022	114800	178052190	16060	16060	16060	16060	100
568	20241022	114700	176446190	16020	16020	16020	16020	0
569	20241022	114600	176446190	16020	16020	16020	16020	2
570	20241022	114500	176414150	16030	16070	16070	16030	247
571	20241022	114400	172450640	16070	16070	16070	16070	63
572	20241022	114300	171438230	16070	16070	16070	16070	0
573	20241022	114200	171438230	16070	16070	16070	16070	6
574	20241022	114100	171341810	16050	16060	16060	16050	7
575	20241022	114000	171229430	16070	16070	16070	16070	31
576	20241022	113900	170731260	16060	16060	16060	16060	0
577	20241022	113800	170731260	16060	16060	16060	16060	0
578	20241022	113700	170731260	16060	16060	16060	16060	0
579	20241022	113600	170731260	16060	16060	16060	16060	0
580	20241022	113500	170731260	16060	16060	16060	16060	0
581	20241022	113400	170731260	16060	16060	16060	16060	1
582	20241022	113300	170715200	16060	16060	16070	16060	22
583	20241022	113200	170361850	16050	16050	16050	16050	3
584	20241022	113100	170313700	16060	16070	16070	16060	39
585	20241022	113000	169687030	16080	16080	16080	16080	15
586	20241022	112900	169445830	16080	16080	16080	16080	10
587	20241022	112800	169285030	16060	16060	16060	16060	0
588	20241022	112700	169285030	16060	16060	16060	16060	0
589	20241022	112600	169285030	16060	16060	16060	16060	0
590	20241022	112500	169285030	16060	16060	16060	16060	31
591	20241022	112400	168787170	16080	16080	16080	16080	3
592	20241022	112300	168738930	16080	16080	16080	16080	16
593	20241022	112200	168481650	16070	16070	16070	16070	54
594	20241022	112100	167613870	16070	16070	16070	16070	0
595	20241022	112000	167613870	16070	16070	16070	16070	0
596	20241022	111900	167613870	16070	16070	16070	16070	0
597	20241022	111800	167613870	16070	16070	16070	16070	0
598	20241022	111700	167613870	16070	16070	16070	16070	0
599	20241022	111600	167613870	16070	16070	16070	16070	6
600	20241022	111500	167517450	16070	16070	16070	16070	9
601	20241022	111400	167372820	16070	16070	16070	16070	74
602	20241022	111300	166183640	16030	16070	16070	16030	132
603	20241022	111200	164062640	16050	16050	16050	16050	0
604	20241022	111100	164062640	16050	16050	16050	16050	0
605	20241022	111000	164062640	16050	16050	16050	16050	40
606	20241022	110900	163420640	16070	16060	16070	16060	53
607	20241022	110800	162569120	16060	16060	16060	16060	0
608	20241022	110700	162569120	16060	16060	16060	16060	0
609	20241022	110600	162569120	16060	16060	16060	16060	0
610	20241022	110500	162569120	16060	16060	16060	16060	0
611	20241022	110400	162569120	16060	16060	16060	16060	30
612	20241022	110300	162087320	16020	16020	16020	16020	0
613	20241022	110200	162087320	16020	16020	16020	16020	0
614	20241022	110100	162087320	16020	16020	16020	16020	0
615	20241022	110000	162087320	16020	16020	16020	16020	0
616	20241022	105900	162087320	16020	16020	16020	16020	19
617	20241022	105800	161782940	16020	16020	16020	16020	0
618	20241022	105700	161782940	16020	16020	16020	16020	0
619	20241022	105600	161782940	16020	16020	16020	16020	0
620	20241022	105500	161782940	16020	16020	16020	16020	53
621	20241022	105400	160933880	16010	16010	16010	16010	0
622	20241022	105300	160933880	16010	16010	16010	16010	0
623	20241022	105200	160933880	16010	16010	16010	16010	0
624	20241022	105100	160933880	16010	16010	16010	16010	0
625	20241022	105000	160933880	16010	16010	16010	16010	0
626	20241022	104900	160933880	16010	16010	16010	16010	0
627	20241022	104800	160933880	16010	16010	16010	16010	0
628	20241022	104700	160933880	16010	16010	16010	16010	30
629	20241022	104600	160453580	16010	16010	16010	16010	0
630	20241022	104500	160453580	16010	16010	16010	16010	0
631	20241022	104400	160453580	16010	16010	16010	16010	4
632	20241022	104300	160389540	16000	16000	16000	16000	0
633	20241022	104200	160389540	16000	16000	16000	16000	0
634	20241022	104100	160389540	16000	16000	16000	16000	1
635	20241022	104000	160373540	16000	16000	16000	16000	0
636	20241022	103900	160373540	16000	16000	16000	16000	0
637	20241022	103800	160373540	16000	16000	16000	16000	0
638	20241022	103700	160373540	16000	16000	16000	16000	100
639	20241022	103600	158773540	16010	16010	16010	16010	0
640	20241022	103500	158773540	16010	16010	16010	16010	0
641	20241022	103400	158773540	16010	16010	16010	16010	0
642	20241022	103300	158773540	16010	16000	16010	16000	95
643	20241022	103200	157253140	16000	16000	16000	16000	0
644	20241022	103100	157253140	16000	16000	16000	16000	60
645	20241022	103000	156293140	16010	16010	16010	16010	0
646	20241022	102900	156293140	16010	15990	16010	15990	30
647	20241022	102800	155812920	16010	15990	16010	15990	36
648	20241022	102700	155237080	16000	16000	16000	16000	0
649	20241022	102600	155237080	16000	16000	16000	16000	12
650	20241022	102500	155045080	16000	16000	16000	16000	0
651	20241022	102400	155045080	16000	16000	16000	16000	0
652	20241022	102300	155045080	16000	16000	16000	16000	26
653	20241022	102200	154629080	15990	15990	15990	15990	0
654	20241022	102100	154629080	15990	15990	15990	15990	0
655	20241022	102000	154629080	15990	16000	16000	15990	21
656	20241022	101900	154293180	16000	16000	16000	16000	67
657	20241022	101800	153221180	16000	16010	16010	15980	88
658	20241022	101700	151814340	16020	16020	16020	16020	3
659	20241022	101600	151766280	16020	16020	16020	16020	0
660	20241022	101500	151766280	16020	16020	16020	16020	0
661	20241022	101400	151766280	16020	16020	16020	16020	1
662	20241022	101300	151750260	16020	16020	16020	16020	0
663	20241022	101200	151750260	16020	16040	16040	16020	3
664	20241022	101100	151702170	16050	16050	16050	16050	1
665	20241022	101000	151686120	15980	15980	15980	15980	0
666	20241022	100900	151686120	15980	16080	16080	15980	88
667	20241022	100800	150277010	16080	16040	16080	16040	560
668	20241022	100700	141279080	16040	16050	16060	16040	62
669	20241022	100600	140284090	16040	16010	16040	16010	238
670	20241022	100500	136468940	15980	15980	15980	15980	0
671	20241022	100400	136468940	15980	15980	15980	15980	20
672	20241022	100300	136149340	15970	15940	15970	15940	34
673	20241022	100200	135607140	15940	15930	15940	15900	396
674	20241022	100100	129298690	15900	15930	15930	15900	62
675	20241022	100000	128311390	15930	15930	15930	15930	1
676	20241022	095900	128295460	15900	15900	15900	15900	0
677	20241022	095800	128295460	15900	15900	15900	15900	60
678	20241022	095700	127341460	15900	15930	15930	15900	454
679	20241022	095600	120116460	15940	15970	15970	15940	451
680	20241022	095500	112921840	15980	16010	16010	15980	207
681	20241022	095400	109607830	16010	16010	16010	16010	0
682	20241022	095300	109607830	16010	16010	16010	16010	20
683	20241022	095200	109287630	16010	16010	16010	16010	10
684	20241022	095100	109127530	16010	16030	16030	16010	65
685	20241022	095000	108086680	16050	16050	16050	16050	65
686	20241022	094900	107043430	16050	16050	16050	16050	0
687	20241022	094800	107043430	16050	16050	16050	16050	62
688	20241022	094700	106048330	16090	16090	16090	16090	1
689	20241022	094600	106032240	16090	16090	16090	16090	0
690	20241022	094500	106032240	16090	16000	16090	16000	100
691	20241022	094400	104431560	15900	15930	15930	15900	447
692	20241022	094300	97319060	15920	15920	15920	15920	47
693	20241022	094200	96570820	16030	16030	16030	16030	16
694	20241022	094100	96314340	15910	16020	16030	15910	206
695	20241022	094000	93017590	15910	16100	16130	15910	1298
696	20241022	093900	72204680	16100	16100	16100	16100	0
697	20241022	093800	72204680	16100	16100	16100	16100	106
698	20241022	093700	70498080	16100	16130	16130	16100	342
699	20241022	093600	64985690	16130	16130	16130	16120	547
700	20241022	093500	56165680	16130	16140	16140	16130	18
701	20241022	093400	55875280	16150	16160	16160	16150	37
702	20241022	093300	55277470	16150	16150	16150	16150	5
703	20241022	093200	55196720	16150	16160	16160	16150	67
704	20241022	093100	54114450	16250	16250	16250	16250	0
705	20241022	093000	54114450	16250	16250	16250	16250	5
706	20241022	092900	54033200	16150	16250	16250	16150	953
707	20241022	092800	38565740	16250	16250	16250	16250	0
708	20241022	092700	38565740	16250	16250	16250	16250	0
709	20241022	092600	38565740	16250	16270	16270	16250	139
710	20241022	092500	36306620	16290	16330	16330	16290	7
711	20241022	092400	36192380	16350	16350	16350	16350	1
712	20241022	092300	36176030	16350	16350	16350	16350	1
713	20241022	092200	36159680	16390	16400	16400	16390	2
714	20241022	092100	36126890	16440	16440	16440	16440	1
715	20241022	092000	36110450	16440	16440	16440	16440	0
716	20241022	091900	36110450	16440	16440	16440	16440	0
717	20241022	091800	36110450	16440	16440	16440	16440	1
718	20241022	091700	36094010	16250	16300	16300	16250	179
719	20241022	091600	33178660	16310	16400	16400	16300	313
720	20241022	091500	28068440	16320	16440	16440	16320	203
721	20241022	091400	24752950	16440	16440	16440	16440	13
722	20241022	091300	24539230	16440	16440	16440	16440	6
723	20241022	091200	24440590	16440	16440	16440	16440	13
724	20241022	091100	24226870	16310	16400	16400	16310	126
725	20241022	091000	22161950	16400	16450	16450	16400	236
726	20241022	090900	18287990	16450	16550	16550	16400	560
727	20241022	090800	9055620	16500	16550	16550	16500	28
728	20241022	090700	8593520	16550	16600	16600	16550	276
729	20241022	090600	4017390	16740	16740	16740	16740	0
730	20241022	090500	4017390	16740	16740	16740	16740	1
731	20241022	090400	4000650	16600	16600	16600	16600	2
732	20241022	090300	3967450	16590	16590	16590	16590	0
733	20241022	090200	3967450	16590	16700	16700	16590	138
734	20241022	090100	1670000	16700	16700	16700	16700	18
735	20241022	090000	1369400	16700	16700	16700	16700	82