KissMeData/073490/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195200	241043350	16040	16040	16040	16040	454
3	20241011	195100	241043350	16040	16040	16040	16040	0
4	20241011	195000	241043350	16040	16040	16040	16040	0
5	20241011	194900	241043350	16040	16040	16040	16040	0
6	20241011	194800	241043350	16040	16040	16040	16040	0
7	20241011	194700	241043350	16040	16040	16040	16040	0
8	20241011	194600	241043350	16040	16040	16040	16040	0
9	20241011	194500	241043350	16040	16040	16040	16040	0
10	20241011	194400	241043350	16040	16040	16040	16040	0
11	20241011	194300	241043350	16040	16040	16040	16040	0
12	20241011	194200	241043350	16040	16040	16040	16040	0
13	20241011	194100	241043350	16040	16040	16040	16040	0
14	20241011	194000	241043350	16040	16040	16040	16040	0
15	20241011	193900	241043350	16040	16040	16040	16040	0
16	20241011	193800	241043350	16040	16040	16040	16040	0
17	20241011	193700	241043350	16040	16040	16040	16040	0
18	20241011	193600	241043350	16040	16040	16040	16040	0
19	20241011	193500	241043350	16040	16040	16040	16040	0
20	20241011	193400	241043350	16040	16040	16040	16040	0
21	20241011	193300	241043350	16040	16040	16040	16040	0
22	20241011	193200	241043350	16040	16040	16040	16040	0
23	20241011	193100	241043350	16040	16040	16040	16040	0
24	20241011	193000	241043350	16040	16040	16040	16040	0
25	20241011	192900	241043350	16040	16040	16040	16040	0
26	20241011	192800	241043350	16040	16040	16040	16040	0
27	20241011	192700	241043350	16040	16040	16040	16040	0
28	20241011	192600	241043350	16040	16040	16040	16040	0
29	20241011	192500	241043350	16040	16040	16040	16040	0
30	20241011	192400	241043350	16040	16040	16040	16040	0
31	20241011	192300	241043350	16040	16040	16040	16040	0
32	20241011	192200	241043350	16040	16040	16040	16040	454
33	20241011	192100	241043350	16040	16040	16040	16040	0
34	20241011	192000	241043350	16040	16040	16040	16040	0
35	20241011	191900	241043350	16040	16040	16040	16040	0
36	20241011	191800	241043350	16040	16040	16040	16040	0
37	20241011	191700	241043350	16040	16040	16040	16040	0
38	20241011	191600	241043350	16040	16040	16040	16040	0
39	20241011	191500	241043350	16040	16040	16040	16040	0
40	20241011	191400	241043350	16040	16040	16040	16040	0
41	20241011	191300	241043350	16040	16040	16040	16040	0
42	20241011	191200	241043350	16040	16040	16040	16040	0
43	20241011	191100	241043350	16040	16040	16040	16040	0
44	20241011	191000	241043350	16040	16040	16040	16040	0
45	20241011	190900	241043350	16040	16040	16040	16040	0
46	20241011	190800	241043350	16040	16040	16040	16040	0
47	20241011	190700	241043350	16040	16040	16040	16040	0
48	20241011	190600	241043350	16040	16040	16040	16040	0
49	20241011	190500	241043350	16040	16040	16040	16040	0
50	20241011	190400	241043350	16040	16040	16040	16040	0
51	20241011	190300	241043350	16040	16040	16040	16040	0
52	20241011	190200	241043350	16040	16040	16040	16040	0
53	20241011	190100	241043350	16040	16040	16040	16040	0
54	20241011	190000	241043350	16040	16040	16040	16040	0
55	20241011	185900	241043350	16040	16040	16040	16040	0
56	20241011	185800	241043350	16040	16040	16040	16040	0
57	20241011	185700	241043350	16040	16040	16040	16040	0
58	20241011	185600	241043350	16040	16040	16040	16040	0
59	20241011	185500	241043350	16040	16040	16040	16040	0
60	20241011	185400	241043350	16040	16040	16040	16040	0
61	20241011	185300	241043350	16040	16040	16040	16040	0
62	20241011	185200	241043350	16040	16040	16040	16040	454
63	20241011	185100	241043350	16040	16040	16040	16040	0
64	20241011	185000	241043350	16040	16040	16040	16040	0
65	20241011	184900	241043350	16040	16040	16040	16040	0
66	20241011	184800	241043350	16040	16040	16040	16040	0
67	20241011	184700	241043350	16040	16040	16040	16040	0
68	20241011	184600	241043350	16040	16040	16040	16040	0
69	20241011	184500	241043350	16040	16040	16040	16040	0
70	20241011	184400	241043350	16040	16040	16040	16040	0
71	20241011	184300	241043350	16040	16040	16040	16040	0
72	20241011	184200	241043350	16040	16040	16040	16040	0
73	20241011	184100	241043350	16040	16040	16040	16040	0
74	20241011	184000	241043350	16040	16040	16040	16040	0
75	20241011	183900	241043350	16040	16040	16040	16040	0
76	20241011	183800	241043350	16040	16040	16040	16040	0
77	20241011	183700	241043350	16040	16040	16040	16040	0
78	20241011	183600	241043350	16040	16040	16040	16040	0
79	20241011	183500	241043350	16040	16040	16040	16040	0
80	20241011	183400	241043350	16040	16040	16040	16040	0
81	20241011	183300	241043350	16040	16040	16040	16040	0
82	20241011	183200	241043350	16040	16040	16040	16040	0
83	20241011	183100	241043350	16040	16040	16040	16040	0
84	20241011	183000	241043350	16040	16040	16040	16040	0
85	20241011	182900	241043350	16040	16040	16040	16040	0
86	20241011	182800	241043350	16040	16040	16040	16040	0
87	20241011	182700	241043350	16040	16040	16040	16040	0
88	20241011	182600	241043350	16040	16040	16040	16040	0
89	20241011	182500	241043350	16040	16040	16040	16040	0
90	20241011	182400	241043350	16040	16040	16040	16040	0
91	20241011	182300	241043350	16040	16040	16040	16040	0
92	20241011	182200	241043350	16040	16040	16040	16040	454
93	20241011	182100	241043350	16040	16040	16040	16040	0
94	20241011	182000	241043350	16040	16040	16040	16040	0
95	20241011	181900	241043350	16040	16040	16040	16040	0
96	20241011	181800	241043350	16040	16040	16040	16040	0
97	20241011	181700	241043350	16040	16040	16040	16040	0
98	20241011	181600	241043350	16040	16040	16040	16040	0
99	20241011	181500	241043350	16040	16040	16040	16040	0
100	20241011	181400	241043350	16040	16040	16040	16040	0
101	20241011	181300	241043350	16040	16040	16040	16040	0
102	20241011	181200	241043350	16040	16040	16040	16040	0
103	20241011	181100	241043350	16040	16040	16040	16040	0
104	20241011	181000	241043350	16040	16040	16040	16040	0
105	20241011	180900	241043350	16040	16040	16040	16040	0
106	20241011	180800	241043350	16040	16040	16040	16040	0
107	20241011	180700	241043350	16040	16040	16040	16040	0
108	20241011	180600	241043350	16040	16040	16040	16040	0
109	20241011	180500	241043350	16040	16040	16040	16040	0
110	20241011	180400	241043350	16040	16040	16040	16040	0
111	20241011	180300	241043350	16040	16040	16040	16040	0
112	20241011	180200	241043350	16040	16040	16040	16040	0
113	20241011	180100	241043350	16040	16040	16040	16040	0
114	20241011	180000	241043350	16040	16040	16040	16040	0
115	20241011	175900	241043350	16040	16040	16040	16040	0
116	20241011	175800	241043350	16040	16040	16040	16040	0
117	20241011	175700	241043350	16040	16040	16040	16040	0
118	20241011	175600	241043350	16040	16040	16040	16040	0
119	20241011	175500	241043350	16040	16040	16040	16040	0
120	20241011	175400	241043350	16040	16040	16040	16040	0
121	20241011	175300	241043350	16040	16040	16040	16040	0
122	20241011	175200	241043350	16040	16040	16040	16040	454
123	20241011	175100	241043350	16040	16040	16040	16040	0
124	20241011	175000	241043350	16040	16040	16040	16040	0
125	20241011	174900	241043350	16040	16040	16040	16040	0
126	20241011	174800	241043350	16040	16040	16040	16040	0
127	20241011	174700	241043350	16040	16040	16040	16040	0
128	20241011	174600	241043350	16040	16040	16040	16040	0
129	20241011	174500	241043350	16040	16040	16040	16040	0
130	20241011	174400	241043350	16040	16040	16040	16040	0
131	20241011	174300	241043350	16040	16040	16040	16040	0
132	20241011	174200	241043350	16040	16040	16040	16040	0
133	20241011	174100	241043350	16040	16040	16040	16040	0
134	20241011	174000	241043350	16040	16040	16040	16040	0
135	20241011	173900	241043350	16040	16040	16040	16040	0
136	20241011	173800	241043350	16040	16040	16040	16040	0
137	20241011	173700	241043350	16040	16040	16040	16040	0
138	20241011	173600	241043350	16040	16040	16040	16040	0
139	20241011	173500	241043350	16040	16040	16040	16040	0
140	20241011	173400	241043350	16040	16040	16040	16040	0
141	20241011	173300	241043350	16040	16040	16040	16040	0
142	20241011	173200	241043350	16040	16040	16040	16040	0
143	20241011	173100	241043350	16040	16040	16040	16040	0
144	20241011	173000	241043350	16040	16040	16040	16040	0
145	20241011	172900	241043350	16040	16040	16040	16040	0
146	20241011	172800	241043350	16040	16040	16040	16040	0
147	20241011	172700	241043350	16040	16040	16040	16040	0
148	20241011	172600	241043350	16040	16040	16040	16040	0
149	20241011	172500	241043350	16040	16040	16040	16040	0
150	20241011	172400	241043350	16040	16040	16040	16040	0
151	20241011	172300	241043350	16040	16040	16040	16040	0
152	20241011	172200	241043350	16040	16040	16040	16040	454
153	20241011	172100	241043350	16040	16040	16040	16040	0
154	20241011	172000	241043350	16040	16040	16040	16040	0
155	20241011	171900	241043350	16040	16040	16040	16040	0
156	20241011	171800	241043350	16040	16040	16040	16040	0
157	20241011	171700	241043350	16040	16040	16040	16040	0
158	20241011	171600	241043350	16040	16040	16040	16040	0
159	20241011	171500	241043350	16040	16040	16040	16040	0
160	20241011	171400	241043350	16040	16040	16040	16040	0
161	20241011	171300	241043350	16040	16040	16040	16040	0
162	20241011	171200	241043350	16040	16040	16040	16040	0
163	20241011	171100	241043350	16040	16040	16040	16040	0
164	20241011	171000	241043350	16040	16040	16040	16040	0
165	20241011	170900	241043350	16040	16040	16040	16040	0
166	20241011	170800	241043350	16040	16040	16040	16040	0
167	20241011	170700	241043350	16040	16040	16040	16040	0
168	20241011	170600	241043350	16040	16040	16040	16040	0
169	20241011	170500	241043350	16040	16040	16040	16040	0
170	20241011	170400	241043350	16040	16040	16040	16040	0
171	20241011	170300	241043350	16040	16040	16040	16040	0
172	20241011	170200	241043350	16040	16040	16040	16040	0
173	20241011	170100	241043350	16040	16040	16040	16040	0
174	20241011	170000	241043350	16040	16040	16040	16040	0
175	20241011	165900	241043350	16040	16040	16040	16040	0
176	20241011	165800	241043350	16040	16040	16040	16040	0
177	20241011	165700	241043350	16040	16040	16040	16040	0
178	20241011	165600	241043350	16040	16040	16040	16040	0
179	20241011	165500	241043350	16040	16040	16040	16040	0
180	20241011	165400	241043350	16040	16040	16040	16040	0
181	20241011	165300	241043350	16040	16040	16040	16040	0
182	20241011	165200	241043350	16040	16040	16040	16040	454
183	20241011	165100	241043350	16040	16040	16040	16040	0
184	20241011	165000	241043350	16040	16040	16040	16040	0
185	20241011	164900	241043350	16040	16040	16040	16040	0
186	20241011	164800	241043350	16040	16040	16040	16040	0
187	20241011	164700	241043350	16040	16040	16040	16040	0
188	20241011	164600	241043350	16040	16040	16040	16040	0
189	20241011	164500	241043350	16040	16040	16040	16040	0
190	20241011	164400	241043350	16040	16040	16040	16040	0
191	20241011	164300	241043350	16040	16040	16040	16040	0
192	20241011	164200	241043350	16040	16040	16040	16040	0
193	20241011	164100	241043350	16040	16040	16040	16040	0
194	20241011	164000	241043350	16040	16040	16040	16040	0
195	20241011	163900	241043350	16040	16040	16040	16040	0
196	20241011	163800	241043350	16040	16040	16040	16040	0
197	20241011	163700	241043350	16040	16040	16040	16040	0
198	20241011	163600	241043350	16040	16040	16040	16040	0
199	20241011	163500	241043350	16040	16040	16040	16040	0
200	20241011	163400	241043350	16040	16040	16040	16040	0
201	20241011	163300	241043350	16040	16040	16040	16040	0
202	20241011	163200	241043350	16040	16040	16040	16040	0
203	20241011	163100	241043350	16040	16040	16040	16040	0
204	20241011	163000	241043350	16040	16040	16040	16040	0
205	20241011	162900	241043350	16040	16040	16040	16040	0
206	20241011	162800	241043350	16040	16040	16040	16040	0
207	20241011	162700	241043350	16040	16040	16040	16040	0
208	20241011	162600	241043350	16040	16040	16040	16040	0
209	20241011	162500	241043350	16040	16040	16040	16040	0
210	20241011	162400	241043350	16040	16040	16040	16040	0
211	20241011	162300	241043350	16040	16040	16040	16040	0
212	20241011	162200	241043350	16040	16040	16040	16040	454
213	20241011	162100	241043350	16040	16040	16040	16040	0
214	20241011	162000	241043350	16040	16040	16040	16040	0
215	20241011	161900	241043350	16040	16040	16040	16040	0
216	20241011	161800	241043350	16040	16040	16040	16040	0
217	20241011	161700	241043350	16040	16040	16040	16040	0
218	20241011	161600	241043350	16040	16040	16040	16040	0
219	20241011	161500	241043350	16040	16040	16040	16040	0
220	20241011	161400	241043350	16040	16040	16040	16040	0
221	20241011	161300	241043350	16040	16040	16040	16040	0
222	20241011	161200	241043350	16040	16040	16040	16040	0
223	20241011	161100	241043350	16040	16040	16040	16040	0
224	20241011	161000	241043350	16040	16040	16040	16040	0
225	20241011	160900	241043350	16040	16040	16040	16040	0
226	20241011	160800	241043350	16040	16040	16040	16040	0
227	20241011	160700	241043350	16040	16040	16040	16040	0
228	20241011	160600	241043350	16040	16040	16040	16040	0
229	20241011	160500	241043350	16040	16040	16040	16040	0
230	20241011	160400	241043350	16040	16040	16040	16040	0
231	20241011	160300	241043350	16040	16040	16040	16040	0
232	20241011	160200	241043350	16040	16040	16040	16040	0
233	20241011	160100	241043350	16040	16040	16040	16040	0
234	20241011	160000	241043350	16040	16040	16040	16040	0
235	20241011	155900	241043350	16040	16040	16040	16040	0
236	20241011	155800	241043350	16040	16040	16040	16040	0
237	20241011	155700	241043350	16040	16040	16040	16040	0
238	20241011	155600	241043350	16040	16040	16040	16040	0
239	20241011	155500	241043350	16040	16040	16040	16040	0
240	20241011	155400	241043350	16040	16040	16040	16040	0
241	20241011	155300	241043350	16040	16040	16040	16040	0
242	20241011	155200	241043350	16040	16040	16040	16040	454
243	20241011	155100	241043350	16040	16040	16040	16040	0
244	20241011	155000	241043350	16040	16040	16040	16040	0
245	20241011	154900	241043350	16040	16040	16040	16040	0
246	20241011	154800	241043350	16040	16040	16040	16040	0
247	20241011	154700	241043350	16040	16040	16040	16040	0
248	20241011	154600	241043350	16040	16040	16040	16040	0
249	20241011	154500	241043350	16040	16040	16040	16040	0
250	20241011	154400	241043350	16040	16040	16040	16040	0
251	20241011	154300	241043350	16040	16040	16040	16040	0
252	20241011	154200	241043350	16040	16040	16040	16040	0
253	20241011	154100	241043350	16040	16040	16040	16040	0
254	20241011	154000	241043350	16040	16040	16040	16040	0
255	20241011	153900	241043350	16040	16040	16040	16040	0
256	20241011	153800	241043350	16040	16040	16040	16040	0
257	20241011	153700	241043350	16040	16040	16040	16040	0
258	20241011	153600	241043350	16040	16040	16040	16040	0
259	20241011	153500	241043350	16040	16040	16040	16040	0
260	20241011	153400	241043350	16040	16040	16040	16040	0
261	20241011	153300	241043350	16040	16040	16040	16040	0
262	20241011	153200	241043350	16040	16040	16040	16040	0
263	20241011	153100	241043350	16040	16040	16040	16040	0
264	20241011	153000	241043350	16040	16040	16040	16040	454
265	20241011	152900	233761190	15990	15990	15990	15990	0
266	20241011	152800	233761190	15990	15990	15990	15990	0
267	20241011	152700	233761190	15990	15990	15990	15990	0
268	20241011	152600	233761190	15990	15990	15990	15990	0
269	20241011	152500	233761190	15990	15990	15990	15990	0
270	20241011	152400	233761190	15990	15990	15990	15990	0
271	20241011	152300	233761190	15990	15990	15990	15990	0
272	20241011	152200	233761190	15990	15990	15990	15990	0
273	20241011	152100	233761190	15990	15990	15990	15990	0
274	20241011	152000	233761190	15990	15990	15990	15990	0
275	20241011	151900	233761190	15990	15950	15990	15950	218
276	20241011	151800	230277970	15950	15950	15950	15950	7
277	20241011	151700	230166320	15950	15950	15950	15950	0
278	20241011	151600	230166320	15950	15950	15960	15950	23
279	20241011	151500	229799460	15950	15950	15960	15950	45
280	20241011	151400	229081410	15960	15960	15960	15960	2
281	20241011	151300	229049490	15950	15960	15960	15950	17
282	20241011	151200	228778290	15960	15950	15960	15950	11
283	20241011	151100	228602830	15960	15960	15960	15960	101
284	20241011	151000	226990870	15950	15950	15960	15950	50
285	20241011	150900	226193070	15950	15950	15950	15950	4
286	20241011	150800	226129270	15950	15960	15960	15950	11
287	20241011	150700	225953810	15950	15960	15960	15950	18
288	20241011	150600	225666650	15950	15960	15960	15950	11
289	20241011	150500	225491130	15960	15960	15960	15960	12
290	20241011	150400	225299610	15950	15950	15960	15950	144
291	20241011	150300	223002760	15950	15950	15950	15950	4
292	20241011	150200	222938960	15960	15960	15960	15960	5
293	20241011	150100	222859160	15960	15960	15960	15960	30
294	20241011	150000	222380360	15960	15960	15970	15960	51
295	20241011	145900	221566330	15970	15960	15970	15960	101
296	20241011	145800	219954360	15960	15960	15970	15960	133
297	20241011	145700	217831630	15960	15960	15960	15960	15
298	20241011	145600	217592230	15960	15960	15960	15960	0
299	20241011	145500	217592230	15960	15970	15970	15960	123
300	20241011	145400	215629040	15970	15960	15970	15960	7
301	20241011	145300	215517290	15970	15970	15970	15970	9
302	20241011	145200	215373560	15970	15970	15980	15970	25
303	20241011	145100	214974260	15970	15970	15970	15970	15
304	20241011	145000	214734710	15970	15970	15970	15970	0
305	20241011	144900	214734710	15970	15980	15980	15970	24
306	20241011	144800	214351420	15980	15970	15980	15970	6
307	20241011	144700	214255580	15970	15970	15970	15970	49
308	20241011	144600	213473050	15960	15950	15960	15950	98
309	20241011	144500	211909150	15950	15940	15950	15940	42
310	20241011	144400	211239290	15950	15950	15950	15950	6
311	20241011	144300	211143590	15940	15950	15960	15940	28
312	20241011	144200	210696950	15960	15950	15960	15950	15
313	20241011	144100	210457690	15950	15950	15950	15950	0
314	20241011	144000	210457690	15950	15950	15960	15950	125
315	20241011	143900	208463890	15960	15950	15960	15950	34
316	20241011	143800	207921290	15950	15950	15950	15950	30
317	20241011	143700	207442790	15950	15950	15950	15950	38
318	20241011	143600	206836690	15950	15960	15960	15950	5
319	20241011	143500	206756930	15950	15950	15950	15950	19
320	20241011	143400	206453880	15950	15960	15970	15950	49
321	20241011	143300	205671850	15970	15980	15980	15970	8
322	20241011	143200	205544040	15980	15960	15980	15960	14
323	20241011	143100	205320490	15960	15970	15970	15960	26
324	20241011	143000	204905450	15990	15990	15990	15980	12
325	20241011	142900	204713610	15990	15950	15990	15950	186
326	20241011	142800	201746070	15940	16000	16000	15940	1203
327	20241011	142700	182509920	16010	16030	16030	16010	819
328	20241011	142600	169391920	16020	16020	16020	16020	0
329	20241011	142500	169391920	16020	16030	16030	16020	15
330	20241011	142400	169151610	16030	16030	16030	16030	21
331	20241011	142300	168814980	16030	16030	16030	16030	74
332	20241011	142200	167628760	16030	16040	16040	16030	32
333	20241011	142100	167115600	16040	16040	16040	16030	24
334	20241011	142000	166730680	16030	16030	16030	16030	0
335	20241011	141900	166730680	16030	16030	16030	16030	31
336	20241011	141800	166233750	16030	16030	16030	16030	4
337	20241011	141700	166169630	16030	16030	16030	16030	0
338	20241011	141600	166169630	16030	16030	16030	16030	30
339	20241011	141500	165688730	16030	16030	16030	16030	4
340	20241011	141400	165624610	16040	16040	16040	16040	5
341	20241011	141300	165544410	16030	16020	16030	16020	80
342	20241011	141200	164262220	16030	16040	16040	16020	52
343	20241011	141100	163428650	16020	16020	16030	16020	94
344	20241011	141000	161922740	16020	16050	16050	16020	844
345	20241011	140900	148382930	16050	16060	16070	16050	439
346	20241011	140800	141333040	16070	16070	16070	16070	0
347	20241011	140700	141333040	16070	16070	16070	16060	191
348	20241011	140600	138263790	16070	16070	16070	16070	54
349	20241011	140500	137396010	16080	16090	16090	16080	544
350	20241011	140400	128645500	16090	16090	16090	16090	30
351	20241011	140300	128162800	16090	16090	16090	16090	4
352	20241011	140200	128098440	16090	16090	16090	16090	14
353	20241011	140100	127873180	16090	16090	16090	16090	49
354	20241011	140000	127084770	16090	16090	16090	16090	5
355	20241011	135900	127004320	16090	16090	16090	16090	12
356	20241011	135800	126811240	16100	16100	16100	16100	0
357	20241011	135700	126811240	16100	16100	16100	16090	166
358	20241011	135600	124140270	16090	16090	16090	16090	8
359	20241011	135500	124011550	16090	16090	16090	16090	17
360	20241011	135400	123738020	16090	16090	16090	16090	4
361	20241011	135300	123673660	16090	16090	16090	16090	23
362	20241011	135200	123303590	16090	16090	16090	16090	8
363	20241011	135100	123174870	16090	16090	16090	16090	4
364	20241011	135000	123110510	16090	16090	16090	16090	12
365	20241011	134900	122917430	16090	16090	16100	16090	31
366	20241011	134800	122418630	16090	16090	16090	16090	8
367	20241011	134700	122289910	16090	16090	16090	16090	12
368	20241011	134600	122096830	16100	16090	16100	16090	12
369	20241011	134500	121903730	16100	16090	16100	16090	86
370	20241011	134400	120519960	16100	16100	16100	16100	251
371	20241011	134300	116478860	16110	16110	16110	16110	44
372	20241011	134200	115770020	16110	16110	16110	16110	14
373	20241011	134100	115544480	16110	16110	16110	16110	12
374	20241011	134000	115351160	16110	16110	16110	16110	8
375	20241011	133900	115222280	16110	16110	16110	16110	14
376	20241011	133800	114996740	16110	16100	16110	16100	22
377	20241011	133700	114642400	16110	16100	16110	16100	13
378	20241011	133600	114433050	16100	16100	16100	16100	5
379	20241011	133500	114352550	16100	16100	16100	16100	13
380	20241011	133400	114143250	16100	16100	16100	16100	19
381	20241011	133300	113837350	16100	16100	16100	16100	4
382	20241011	133200	113772950	16100	16100	16100	16100	12
383	20241011	133100	113579750	16100	16100	16100	16100	19
384	20241011	133000	113273850	16100	16100	16100	16100	4
385	20241011	132900	113209450	16100	16100	16100	16100	292
386	20241011	132800	108508250	16100	16100	16100	16100	8
387	20241011	132700	108379450	16100	16110	16110	16100	9
388	20241011	132600	108234500	16110	16110	16110	16110	12
389	20241011	132500	108041180	16110	16110	16110	16110	8
390	20241011	132400	107912300	16110	16110	16110	16110	4
391	20241011	132300	107847860	16110	16110	16110	16110	72
392	20241011	132200	106687940	16110	16110	16110	16110	8
393	20241011	132100	106559060	16110	16110	16110	16110	4
394	20241011	132000	106494620	16110	16110	16110	16110	27
395	20241011	131900	106059650	16110	16110	16110	16110	18
396	20241011	131800	105769670	16110	16110	16110	16110	4
397	20241011	131700	105705230	16110	16110	16110	16110	12
398	20241011	131600	105511910	16110	16110	16110	16110	22
399	20241011	131500	105157490	16110	16110	16110	16110	4
400	20241011	131400	105093050	16110	16110	16110	16110	13
401	20241011	131300	104883620	16110	16110	16110	16110	8
402	20241011	131200	104754740	16110	16110	16110	16110	15
403	20241011	131100	104513090	16110	16110	16110	16110	17
404	20241011	131000	104239220	16120	16110	16120	16110	11
405	20241011	130900	104062000	16110	16110	16110	16110	4
406	20241011	130800	103997560	16110	16110	16110	16110	23
407	20241011	130700	103627030	16120	16120	16120	16120	3
408	20241011	130600	103578670	16120	16120	16120	16120	8
409	20241011	130500	103449710	16110	16110	16110	16110	12
410	20241011	130400	103256390	16110	16110	16110	16110	18
411	20241011	130300	102966410	16110	16120	16120	16110	5
412	20241011	130200	102885850	16110	16110	16120	16110	23
413	20241011	130100	102515310	16110	16110	16110	16110	18
414	20241011	130000	102225330	16110	16110	16110	16110	4
415	20241011	125900	102160890	16110	16110	16110	16110	12
416	20241011	125800	101967570	16110	16110	16110	16110	8
417	20241011	125700	101838690	16110	16110	16110	16110	8
418	20241011	125600	101709810	16120	16120	16120	16120	12
419	20241011	125500	101516370	16120	16110	16120	16110	18
420	20241011	125400	101226290	16110	16110	16110	16110	4
421	20241011	125300	101161850	16140	16110	16140	16110	9
422	20241011	125200	101016830	16110	16110	16140	16110	20
423	20241011	125100	100694500	16110	16110	16110	16110	4
424	20241011	125000	100630060	16110	16110	16110	16110	16
425	20241011	124900	100372300	16110	16110	16110	16110	19
426	20241011	124800	100066210	16110	16110	16110	16110	8
427	20241011	124700	99937330	16110	16110	16110	16110	14
428	20241011	124600	99711790	16110	16110	16110	16110	19
429	20241011	124500	99405700	16110	16110	16110	16110	0
430	20241011	124400	99405700	16110	16110	16110	16110	12
431	20241011	124300	99212380	16110	16110	16110	16110	17
432	20241011	124200	98938510	16110	16110	16110	16110	10
433	20241011	124100	98777410	16110	16110	16110	16110	12
434	20241011	124000	98584090	16110	16110	16110	16110	12
435	20241011	123900	98390770	16110	16110	16110	16110	5
436	20241011	123800	98310220	16110	16110	16110	16110	47
437	20241011	123700	97553050	16120	16110	16120	16110	44
438	20241011	123600	96844190	16120	16120	16120	16120	1
439	20241011	123500	96828070	16110	16110	16110	16110	12
440	20241011	123400	96634750	16110	16110	16110	16110	10
441	20241011	123300	96473650	16120	16120	16120	16120	469
442	20241011	123200	88913370	16120	16120	16120	16120	12
443	20241011	123100	88719930	16120	16120	16120	16120	26
444	20241011	123000	88300810	16130	16130	16130	16130	8
445	20241011	122900	88171770	16120	16120	16120	16120	12
446	20241011	122800	87978330	16120	16120	16120	16120	13
447	20241011	122700	87768770	16120	16120	16120	16120	0
448	20241011	122600	87768770	16120	16120	16120	16120	8
449	20241011	122500	87639810	16110	16110	16110	16110	206
450	20241011	122400	84321150	16110	16110	16110	16110	0
451	20241011	122300	84321150	16110	16110	16110	16110	25
452	20241011	122200	83918400	16110	16110	16110	16110	13
453	20241011	122100	83708970	16110	16110	16110	16110	0
454	20241011	122000	83708970	16110	16110	16120	16110	22
455	20241011	121900	83354450	16120	16110	16120	16110	16
456	20241011	121800	83096650	16120	16120	16120	16120	155
457	20241011	121700	80598050	16120	16120	16120	16120	12
458	20241011	121600	80404610	16120	16120	16120	16120	18
459	20241011	121500	80114450	16120	16120	16120	16120	0
460	20241011	121400	80114450	16120	16120	16120	16120	8
461	20241011	121300	79985490	16130	16120	16130	16120	16
462	20241011	121200	79727530	16130	16130	16130	16130	14
463	20241011	121100	79501710	16120	16130	16130	16120	12
464	20241011	121000	79308190	16130	16120	16130	16120	24
465	20241011	120900	78921230	16130	16130	16130	16130	0
466	20241011	120800	78921230	16130	16120	16130	16120	10
467	20241011	120700	78760010	16130	16140	16140	16130	9
468	20241011	120600	78614810	16130	16130	16130	16130	0
469	20241011	120500	78614810	16130	16110	16130	16110	66
470	20241011	120400	77550500	16120	16120	16120	16120	12
471	20241011	120300	77357060	16120	16120	16120	16120	4
472	20241011	120200	77292580	16120	16110	16120	16110	18
473	20241011	120100	77002500	16110	16110	16110	16110	12
474	20241011	120000	76809180	16120	16120	16120	16120	3
475	20241011	115900	76760820	16110	16110	16110	16110	13
476	20241011	115800	76551390	16110	16110	16110	16110	13
477	20241011	115700	76341960	16120	16120	16120	16120	7
478	20241011	115600	76229120	16120	16120	16120	16120	16
479	20241011	115500	75971200	16120	16120	16120	16120	13
480	20241011	115400	75761640	16120	16120	16120	16120	0
481	20241011	115300	75761640	16120	16120	16120	16120	22
482	20241011	115200	75407000	16120	16120	16120	16120	19
483	20241011	115100	75100720	16120	16120	16120	16120	0
484	20241011	115000	75100720	16120	16120	16120	16120	62
485	20241011	114900	74101280	16120	16120	16120	16120	12
486	20241011	114800	73907840	16120	16120	16120	16120	0
487	20241011	114700	73907840	16120	16120	16120	16120	12
488	20241011	114600	73714400	16130	16130	16130	16120	32
489	20241011	114500	73198500	16130	16130	16130	16130	4
490	20241011	114400	73133980	16130	16130	16130	16130	21
491	20241011	114300	72795250	16140	16140	16140	16140	6
492	20241011	114200	72698410	16140	16140	16140	16140	11
493	20241011	114100	72520870	16140	16140	16140	16140	15
494	20241011	114000	72278770	16140	16140	16140	16140	12
495	20241011	113900	72085090	16140	16140	16140	16140	0
496	20241011	113800	72085090	16140	16150	16150	16140	15
497	20241011	113700	71842980	16140	16140	16140	16140	16
498	20241011	113600	71584740	16140	16140	16140	16140	0
499	20241011	113500	71584740	16140	16140	16140	16140	23
500	20241011	113400	71213520	16140	16140	16140	16140	13
501	20241011	113300	71003700	16140	16140	16140	16140	0
502	20241011	113200	71003700	16140	16140	16140	16140	8
503	20241011	113100	70874580	16140	16140	16140	16140	35
504	20241011	113000	70309680	16140	16140	16140	16140	35
505	20241011	112900	69744780	16140	16140	16140	16140	8
506	20241011	112800	69615660	16130	16140	16140	16130	202
507	20241011	112700	66356360	16140	16140	16140	16140	17
508	20241011	112600	66081980	16150	16150	16150	16150	23
509	20241011	112500	65710530	16150	16150	16150	16150	12
510	20241011	112400	65516730	16150	16150	16150	16150	4
511	20241011	112300	65452130	16150	16150	16150	16150	19
512	20241011	112200	65145280	16160	16160	16160	16160	0
513	20241011	112100	65145280	16160	16150	16160	16150	5
514	20241011	112000	65064520	16150	16150	16150	16150	18
515	20241011	111900	64773820	16150	16150	16150	16150	12
516	20241011	111800	64580020	16150	16150	16150	16150	4
517	20241011	111700	64515420	16150	16150	16150	16150	8
518	20241011	111600	64386220	16150	16150	16150	16150	22
519	20241011	111500	64030920	16150	16150	16150	16150	6
520	20241011	111400	63934020	16150	16150	16150	16150	8
521	20241011	111300	63804820	16150	16150	16150	16150	20
522	20241011	111200	63481820	16160	16150	16160	16150	15
523	20241011	111100	63239560	16150	16150	16150	16150	8
524	20241011	111000	63110360	16160	16160	16160	16160	9
525	20241011	110900	62964920	16160	16150	16160	16150	15
526	20241011	110800	62722570	16160	16160	16160	16160	9
527	20241011	110700	62577130	16160	16160	16160	16160	85
528	20241011	110600	61203530	16160	16160	16160	16160	4
529	20241011	110500	61138890	16160	16160	16160	16160	18
530	20241011	110400	60848010	16170	16170	16170	16170	131
531	20241011	110300	58729740	16180	16180	16180	16180	1
532	20241011	110200	58713560	16170	16170	16170	16170	8
533	20241011	110100	58584200	16170	16170	16170	16170	27
534	20241011	110000	58147610	16170	16170	16170	16170	4
535	20241011	105900	58082930	16170	16170	16170	16170	8
536	20241011	105800	57953570	16170	16170	16170	16170	12
537	20241011	105700	57759530	16170	16180	16180	16170	11
538	20241011	105600	57581650	16180	16180	16180	16180	86
539	20241011	105500	56190170	16180	16180	16180	16180	87
540	20241011	105400	54782510	16180	16180	16180	16180	4
541	20241011	105300	54717790	16180	16180	16180	16180	18
542	20241011	105200	54426550	16180	16180	16180	16180	12
543	20241011	105100	54232390	16180	16180	16180	16180	4
544	20241011	105000	54167670	16180	16180	16180	16180	18
545	20241011	104900	53876430	16180	16180	16180	16180	12
546	20241011	104800	53682270	16180	16180	16180	16180	4
547	20241011	104700	53617550	16180	16180	16180	16180	8
548	20241011	104600	53488110	16180	16180	16190	16180	18
549	20241011	104500	53196830	16180	16170	16180	16170	8
550	20241011	104400	53067440	16180	16180	16180	16180	6
551	20241011	104300	52970360	16180	16180	16180	16180	12
552	20241011	104200	52776200	16180	16180	16180	16180	14
553	20241011	104100	52549680	16180	16180	16180	16180	43
554	20241011	104000	51853940	16180	16190	16190	16180	9
555	20241011	103900	51708270	16190	16180	16190	16180	14
556	20241011	103800	51481680	16190	16190	16190	16190	12
557	20241011	103700	51287400	16190	16190	16190	16190	22
558	20241011	103600	50931220	16190	16190	16190	16190	4
559	20241011	103500	50866460	16200	16190	16200	16190	20
560	20241011	103400	50542650	16180	16190	16190	16180	210
561	20241011	103300	47143570	16200	16200	16200	16200	4
562	20241011	103200	47078770	16200	16190	16200	16190	38
563	20241011	103100	46463250	16190	16190	16190	16190	16
564	20241011	103000	46204210	16200	16200	16200	16200	20
565	20241011	102900	45880210	16200	16200	16200	16200	146
566	20241011	102800	43515010	16200	16200	16200	16200	4
567	20241011	102700	43450210	16210	16210	16220	16200	44
568	20241011	102600	42736760	16200	16200	16200	16200	8
569	20241011	102500	42607160	16210	16220	16220	16210	25
570	20241011	102400	42201700	16210	16210	16210	16210	0
571	20241011	102300	42201700	16210	16230	16230	16210	147
572	20241011	102200	39817970	16260	16260	16260	16260	68
573	20241011	102100	38712290	16260	16260	16260	16260	4
574	20241011	102000	38647250	16260	16260	16260	16260	46
575	20241011	101900	37899290	16260	16260	16260	16260	8
576	20241011	101800	37769210	16260	16260	16260	16260	0
577	20241011	101700	37769210	16260	16260	16260	16260	0
578	20241011	101600	37769210	16260	16260	16260	16260	16
579	20241011	101500	37509050	16260	16260	16260	16260	0
580	20241011	101400	37509050	16260	16260	16260	16260	0
581	20241011	101300	37509050	16260	16260	16260	16260	0
582	20241011	101200	37509050	16260	16260	16260	16260	1
583	20241011	101100	37492790	16260	16260	16260	16260	0
584	20241011	101000	37492790	16260	16260	16260	16260	0
585	20241011	100900	37492790	16260	16260	16260	16260	1
586	20241011	100800	37476530	16280	16280	16280	16280	0
587	20241011	100700	37476530	16280	16280	16280	16280	0
588	20241011	100600	37476530	16280	16280	16280	16280	0
589	20241011	100500	37476530	16280	16280	16280	16280	0
590	20241011	100400	37476530	16280	16280	16280	16280	0
591	20241011	100300	37476530	16280	16280	16280	16280	0
592	20241011	100200	37476530	16280	16280	16280	16280	0
593	20241011	100100	37476530	16280	16280	16280	16280	0
594	20241011	100000	37476530	16280	16280	16280	16280	0
595	20241011	095900	37476530	16280	16280	16280	16280	0
596	20241011	095800	37476530	16280	16280	16280	16280	0
597	20241011	095700	37476530	16280	16280	16280	16280	0
598	20241011	095600	37476530	16280	16280	16280	16280	0
599	20241011	095500	37476530	16280	16280	16280	16280	1
600	20241011	095400	37460250	16230	16260	16260	16230	201
601	20241011	095300	34197990	16240	16240	16240	16240	50
602	20241011	095200	33385990	16260	16260	16260	16260	0
603	20241011	095100	33385990	16260	16260	16260	16260	0
604	20241011	095000	33385990	16260	16260	16260	16260	37
605	20241011	094900	32784370	16260	16260	16260	16260	0
606	20241011	094800	32784370	16260	16260	16260	16260	0
607	20241011	094700	32784370	16260	16260	16260	16260	0
608	20241011	094600	32784370	16260	16260	16260	16260	0
609	20241011	094500	32784370	16260	16260	16260	16260	0
610	20241011	094400	32784370	16260	16260	16260	16260	1
611	20241011	094300	32768110	16260	16230	16260	16230	242
612	20241011	094200	28840420	16230	16230	16230	16230	3
613	20241011	094100	28791730	16230	16230	16230	16230	205
614	20241011	094000	25464580	16230	16260	16260	16230	4
615	20241011	093900	25399630	16260	16260	16260	16260	1
616	20241011	093800	25383370	16230	16260	16260	16230	101
617	20241011	093700	23744110	16230	16240	16240	16230	142
618	20241011	093600	21438410	16270	16270	16270	16270	0
619	20241011	093500	21438410	16270	16270	16270	16270	0
620	20241011	093400	21438410	16270	16270	16270	16270	0
621	20241011	093300	21438410	16270	16270	16270	16270	0
622	20241011	093200	21438410	16270	16270	16270	16270	0
623	20241011	093100	21438410	16270	16270	16270	16270	0
624	20241011	093000	21438410	16270	16270	16270	16270	1
625	20241011	092900	21422140	16230	16230	16230	16230	190
626	20241011	092800	18338440	16230	16230	16230	16230	4
627	20241011	092700	18273520	16190	16210	16230	16190	359
628	20241011	092600	12455890	16210	16210	16210	16210	17
629	20241011	092500	12180320	16240	16280	16280	16240	462
630	20241011	092400	4671970	16290	16290	16290	16290	0
631	20241011	092300	4671970	16290	16290	16290	16290	1
632	20241011	092200	4655680	16290	16290	16290	16290	0
633	20241011	092100	4655680	16290	16290	16290	16290	0
634	20241011	092000	4655680	16290	16290	16290	16290	0
635	20241011	091900	4655680	16290	16290	16290	16290	52
636	20241011	091800	3808600	16290	16290	16290	16290	2
637	20241011	091700	3776020	16290	16290	16290	16290	0
638	20241011	091600	3776020	16290	16290	16290	16290	1
639	20241011	091500	3759730	16290	16250	16290	16240	50
640	20241011	091400	2947240	16300	16300	16300	16300	0
641	20241011	091300	2947240	16300	16300	16300	16300	0
642	20241011	091200	2947240	16300	16300	16300	16300	1
643	20241011	091100	2930940	16300	16300	16300	16300	0
644	20241011	091000	2930940	16300	16300	16300	16300	0
645	20241011	090900	2930940	16300	16300	16300	16300	0
646	20241011	090800	2930940	16300	16300	16300	16300	0
647	20241011	090700	2930940	16300	16300	16300	16300	0
648	20241011	090600	2930940	16300	16300	16300	16300	1
649	20241011	090500	2914640	16290	16290	16290	16290	0
650	20241011	090400	2914640	16290	16290	16290	16290	1
651	20241011	090300	2898350	16280	16280	16280	16280	0
652	20241011	090200	2898350	16280	16280	16280	16280	1
653	20241011	090100	2882070	16270	16270	16270	16270	1
654	20241011	090000	2865800	16100	16100	16100	16100	178