KissMeData/039840/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192400	699495930	16200	16200	16200	16200	1549
3	20241002	192300	699495930	16200	16200	16200	16200	0
4	20241002	192200	699495930	16200	16200	16200	16200	0
5	20241002	192100	699495930	16200	16200	16200	16200	0
6	20241002	192000	699495930	16200	16200	16200	16200	0
7	20241002	191900	699495930	16200	16200	16200	16200	0
8	20241002	191800	699495930	16200	16200	16200	16200	0
9	20241002	191700	699495930	16200	16200	16200	16200	0
10	20241002	191600	699495930	16200	16200	16200	16200	0
11	20241002	191500	699495930	16200	16200	16200	16200	0
12	20241002	191400	699495930	16200	16200	16200	16200	0
13	20241002	191300	699495930	16200	16200	16200	16200	0
14	20241002	191200	699495930	16200	16200	16200	16200	0
15	20241002	191100	699495930	16200	16200	16200	16200	0
16	20241002	191000	699495930	16200	16200	16200	16200	0
17	20241002	190900	699495930	16200	16200	16200	16200	0
18	20241002	190800	699495930	16200	16200	16200	16200	0
19	20241002	190700	699495930	16200	16200	16200	16200	0
20	20241002	190600	699495930	16200	16200	16200	16200	0
21	20241002	190500	699495930	16200	16200	16200	16200	0
22	20241002	190400	699495930	16200	16200	16200	16200	0
23	20241002	190300	699495930	16200	16200	16200	16200	0
24	20241002	190200	699495930	16200	16200	16200	16200	0
25	20241002	190100	699495930	16200	16200	16200	16200	0
26	20241002	190000	699495930	16200	16200	16200	16200	0
27	20241002	185900	699495930	16200	16200	16200	16200	0
28	20241002	185800	699495930	16200	16200	16200	16200	0
29	20241002	185700	699495930	16200	16200	16200	16200	0
30	20241002	185600	699495930	16200	16200	16200	16200	0
31	20241002	185500	699495930	16200	16200	16200	16200	0
32	20241002	185400	699495930	16200	16200	16200	16200	1549
33	20241002	185300	699495930	16200	16200	16200	16200	0
34	20241002	185200	699495930	16200	16200	16200	16200	0
35	20241002	185100	699495930	16200	16200	16200	16200	0
36	20241002	185000	699495930	16200	16200	16200	16200	0
37	20241002	184900	699495930	16200	16200	16200	16200	0
38	20241002	184800	699495930	16200	16200	16200	16200	0
39	20241002	184700	699495930	16200	16200	16200	16200	0
40	20241002	184600	699495930	16200	16200	16200	16200	0
41	20241002	184500	699495930	16200	16200	16200	16200	0
42	20241002	184400	699495930	16200	16200	16200	16200	0
43	20241002	184300	699495930	16200	16200	16200	16200	0
44	20241002	184200	699495930	16200	16200	16200	16200	0
45	20241002	184100	699495930	16200	16200	16200	16200	0
46	20241002	184000	699495930	16200	16200	16200	16200	0
47	20241002	183900	699495930	16200	16200	16200	16200	0
48	20241002	183800	699495930	16200	16200	16200	16200	0
49	20241002	183700	699495930	16200	16200	16200	16200	0
50	20241002	183600	699495930	16200	16200	16200	16200	0
51	20241002	183500	699495930	16200	16200	16200	16200	0
52	20241002	183400	699495930	16200	16200	16200	16200	0
53	20241002	183300	699495930	16200	16200	16200	16200	0
54	20241002	183200	699495930	16200	16200	16200	16200	0
55	20241002	183100	699495930	16200	16200	16200	16200	0
56	20241002	183000	699495930	16200	16200	16200	16200	0
57	20241002	182900	699495930	16200	16200	16200	16200	0
58	20241002	182800	699495930	16200	16200	16200	16200	0
59	20241002	182700	699495930	16200	16200	16200	16200	0
60	20241002	182600	699495930	16200	16200	16200	16200	0
61	20241002	182500	699495930	16200	16200	16200	16200	0
62	20241002	182400	699495930	16200	16200	16200	16200	1549
63	20241002	182300	699495930	16200	16200	16200	16200	0
64	20241002	182200	699495930	16200	16200	16200	16200	0
65	20241002	182100	699495930	16200	16200	16200	16200	0
66	20241002	182000	699495930	16200	16200	16200	16200	0
67	20241002	181900	699495930	16200	16200	16200	16200	0
68	20241002	181800	699495930	16200	16200	16200	16200	0
69	20241002	181700	699495930	16200	16200	16200	16200	0
70	20241002	181600	699495930	16200	16200	16200	16200	0
71	20241002	181500	699495930	16200	16200	16200	16200	0
72	20241002	181400	699495930	16200	16200	16200	16200	0
73	20241002	181300	699495930	16200	16200	16200	16200	0
74	20241002	181200	699495930	16200	16200	16200	16200	0
75	20241002	181100	699495930	16200	16200	16200	16200	0
76	20241002	181000	699495930	16200	16200	16200	16200	0
77	20241002	180900	699495930	16200	16200	16200	16200	0
78	20241002	180800	699495930	16200	16200	16200	16200	0
79	20241002	180700	699495930	16200	16200	16200	16200	0
80	20241002	180600	699495930	16200	16200	16200	16200	0
81	20241002	180500	699495930	16200	16200	16200	16200	0
82	20241002	180400	699495930	16200	16200	16200	16200	0
83	20241002	180300	699495930	16200	16200	16200	16200	0
84	20241002	180200	699495930	16200	16200	16200	16200	0
85	20241002	180100	699495930	16200	16200	16200	16200	0
86	20241002	180000	699495930	16200	16200	16200	16200	0
87	20241002	175900	699495930	16200	16200	16200	16200	0
88	20241002	175800	699495930	16200	16200	16200	16200	0
89	20241002	175700	699495930	16200	16200	16200	16200	0
90	20241002	175600	699495930	16200	16200	16200	16200	0
91	20241002	175500	699495930	16200	16200	16200	16200	0
92	20241002	175400	699495930	16200	16200	16200	16200	1549
93	20241002	175300	699495930	16200	16200	16200	16200	0
94	20241002	175200	699495930	16200	16200	16200	16200	0
95	20241002	175100	699495930	16200	16200	16200	16200	0
96	20241002	175000	699495930	16200	16200	16200	16200	0
97	20241002	174900	699495930	16200	16200	16200	16200	0
98	20241002	174800	699495930	16200	16200	16200	16200	0
99	20241002	174700	699495930	16200	16200	16200	16200	0
100	20241002	174600	699495930	16200	16200	16200	16200	0
101	20241002	174500	699495930	16200	16200	16200	16200	0
102	20241002	174400	699495930	16200	16200	16200	16200	0
103	20241002	174300	699495930	16200	16200	16200	16200	0
104	20241002	174200	699495930	16200	16200	16200	16200	0
105	20241002	174100	699495930	16200	16200	16200	16200	0
106	20241002	174000	699495930	16200	16200	16200	16200	0
107	20241002	173900	699495930	16200	16200	16200	16200	0
108	20241002	173800	699495930	16200	16200	16200	16200	0
109	20241002	173700	699495930	16200	16200	16200	16200	0
110	20241002	173600	699495930	16200	16200	16200	16200	0
111	20241002	173500	699495930	16200	16200	16200	16200	0
112	20241002	173400	699495930	16200	16200	16200	16200	0
113	20241002	173300	699495930	16200	16200	16200	16200	0
114	20241002	173200	699495930	16200	16200	16200	16200	0
115	20241002	173100	699495930	16200	16200	16200	16200	0
116	20241002	173000	699495930	16200	16200	16200	16200	0
117	20241002	172900	699495930	16200	16200	16200	16200	0
118	20241002	172800	699495930	16200	16200	16200	16200	0
119	20241002	172700	699495930	16200	16200	16200	16200	0
120	20241002	172600	699495930	16200	16200	16200	16200	0
121	20241002	172500	699495930	16200	16200	16200	16200	0
122	20241002	172400	699495930	16200	16200	16200	16200	1549
123	20241002	172300	699495930	16200	16200	16200	16200	0
124	20241002	172200	699495930	16200	16200	16200	16200	0
125	20241002	172100	699495930	16200	16200	16200	16200	0
126	20241002	172000	699495930	16200	16200	16200	16200	0
127	20241002	171900	699495930	16200	16200	16200	16200	0
128	20241002	171800	699495930	16200	16200	16200	16200	0
129	20241002	171700	699495930	16200	16200	16200	16200	0
130	20241002	171600	699495930	16200	16200	16200	16200	0
131	20241002	171500	699495930	16200	16200	16200	16200	0
132	20241002	171400	699495930	16200	16200	16200	16200	0
133	20241002	171300	699495930	16200	16200	16200	16200	0
134	20241002	171200	699495930	16200	16200	16200	16200	0
135	20241002	171100	699495930	16200	16200	16200	16200	0
136	20241002	171000	699495930	16200	16200	16200	16200	0
137	20241002	170900	699495930	16200	16200	16200	16200	0
138	20241002	170800	699495930	16200	16200	16200	16200	0
139	20241002	170700	699495930	16200	16200	16200	16200	0
140	20241002	170600	699495930	16200	16200	16200	16200	0
141	20241002	170500	699495930	16200	16200	16200	16200	0
142	20241002	170400	699495930	16200	16200	16200	16200	0
143	20241002	170300	699495930	16200	16200	16200	16200	0
144	20241002	170200	699495930	16200	16200	16200	16200	0
145	20241002	170100	699495930	16200	16200	16200	16200	0
146	20241002	170000	699495930	16200	16200	16200	16200	0
147	20241002	165900	699495930	16200	16200	16200	16200	0
148	20241002	165800	699495930	16200	16200	16200	16200	0
149	20241002	165700	699495930	16200	16200	16200	16200	0
150	20241002	165600	699495930	16200	16200	16200	16200	0
151	20241002	165500	699495930	16200	16200	16200	16200	0
152	20241002	165400	699495930	16200	16200	16200	16200	1549
153	20241002	165300	699495930	16200	16200	16200	16200	0
154	20241002	165200	699495930	16200	16200	16200	16200	0
155	20241002	165100	699495930	16200	16200	16200	16200	0
156	20241002	165000	699495930	16200	16200	16200	16200	0
157	20241002	164900	699495930	16200	16200	16200	16200	0
158	20241002	164800	699495930	16200	16200	16200	16200	0
159	20241002	164700	699495930	16200	16200	16200	16200	0
160	20241002	164600	699495930	16200	16200	16200	16200	0
161	20241002	164500	699495930	16200	16200	16200	16200	0
162	20241002	164400	699495930	16200	16200	16200	16200	0
163	20241002	164300	699495930	16200	16200	16200	16200	0
164	20241002	164200	699495930	16200	16200	16200	16200	0
165	20241002	164100	699495930	16200	16200	16200	16200	0
166	20241002	164000	699495930	16200	16200	16200	16200	0
167	20241002	163900	699495930	16200	16200	16200	16200	0
168	20241002	163800	699495930	16200	16200	16200	16200	0
169	20241002	163700	699495930	16200	16200	16200	16200	0
170	20241002	163600	699495930	16200	16200	16200	16200	0
171	20241002	163500	699495930	16200	16200	16200	16200	0
172	20241002	163400	699495930	16200	16200	16200	16200	0
173	20241002	163300	699495930	16200	16200	16200	16200	0
174	20241002	163200	699495930	16200	16200	16200	16200	0
175	20241002	163100	699495930	16200	16200	16200	16200	0
176	20241002	163000	699495930	16200	16200	16200	16200	0
177	20241002	162900	699495930	16200	16200	16200	16200	0
178	20241002	162800	699495930	16200	16200	16200	16200	0
179	20241002	162700	699495930	16200	16200	16200	16200	0
180	20241002	162600	699495930	16200	16200	16200	16200	0
181	20241002	162500	699495930	16200	16200	16200	16200	0
182	20241002	162400	699495930	16200	16200	16200	16200	1549
183	20241002	162300	699495930	16200	16200	16200	16200	0
184	20241002	162200	699495930	16200	16200	16200	16200	0
185	20241002	162100	699495930	16200	16200	16200	16200	0
186	20241002	162000	699495930	16200	16200	16200	16200	0
187	20241002	161900	699495930	16200	16200	16200	16200	0
188	20241002	161800	699495930	16200	16200	16200	16200	0
189	20241002	161700	699495930	16200	16200	16200	16200	0
190	20241002	161600	699495930	16200	16200	16200	16200	0
191	20241002	161500	699495930	16200	16200	16200	16200	0
192	20241002	161400	699495930	16200	16200	16200	16200	0
193	20241002	161300	699495930	16200	16200	16200	16200	0
194	20241002	161200	699495930	16200	16200	16200	16200	0
195	20241002	161100	699495930	16200	16200	16200	16200	0
196	20241002	161000	699495930	16200	16200	16200	16200	0
197	20241002	160900	699495930	16200	16200	16200	16200	0
198	20241002	160800	699495930	16200	16200	16200	16200	0
199	20241002	160700	699495930	16200	16200	16200	16200	0
200	20241002	160600	699495930	16200	16200	16200	16200	0
201	20241002	160500	699495930	16200	16200	16200	16200	0
202	20241002	160400	699495930	16200	16200	16200	16200	0
203	20241002	160300	699495930	16200	16200	16200	16200	0
204	20241002	160200	699495930	16200	16200	16200	16200	0
205	20241002	160100	699495930	16200	16200	16200	16200	0
206	20241002	160000	699495930	16200	16200	16200	16200	0
207	20241002	155900	699495930	16200	16200	16200	16200	0
208	20241002	155800	699495930	16200	16200	16200	16200	0
209	20241002	155700	699495930	16200	16200	16200	16200	0
210	20241002	155600	699495930	16200	16200	16200	16200	0
211	20241002	155500	699495930	16200	16200	16200	16200	0
212	20241002	155400	699495930	16200	16200	16200	16200	1549
213	20241002	155300	699495930	16200	16200	16200	16200	0
214	20241002	155200	699495930	16200	16200	16200	16200	0
215	20241002	155100	699495930	16200	16200	16200	16200	0
216	20241002	155000	699495930	16200	16200	16200	16200	0
217	20241002	154900	699495930	16200	16200	16200	16200	0
218	20241002	154800	699495930	16200	16200	16200	16200	0
219	20241002	154700	699495930	16200	16200	16200	16200	0
220	20241002	154600	699495930	16200	16200	16200	16200	0
221	20241002	154500	699495930	16200	16200	16200	16200	0
222	20241002	154400	699495930	16200	16200	16200	16200	0
223	20241002	154300	699495930	16200	16200	16200	16200	0
224	20241002	154200	699495930	16200	16200	16200	16200	0
225	20241002	154100	699495930	16200	16200	16200	16200	0
226	20241002	154000	699495930	16200	16200	16200	16200	0
227	20241002	153900	699495930	16200	16200	16200	16200	0
228	20241002	153800	699495930	16200	16200	16200	16200	0
229	20241002	153700	699495930	16200	16200	16200	16200	0
230	20241002	153600	699495930	16200	16200	16200	16200	0
231	20241002	153500	699495930	16200	16200	16200	16200	0
232	20241002	153400	699495930	16200	16200	16200	16200	0
233	20241002	153300	699495930	16200	16200	16200	16200	0
234	20241002	153200	699495930	16200	16200	16200	16200	0
235	20241002	153100	699495930	16200	16200	16200	16200	0
236	20241002	153000	699495930	16200	16200	16200	16200	1549
237	20241002	152900	674402130	16200	16200	16200	16200	0
238	20241002	152800	674402130	16200	16200	16200	16200	0
239	20241002	152700	674402130	16200	16200	16200	16200	0
240	20241002	152600	674402130	16200	16200	16200	16200	0
241	20241002	152500	674402130	16200	16200	16200	16200	0
242	20241002	152400	674402130	16200	16200	16200	16200	0
243	20241002	152300	674402130	16200	16200	16200	16200	0
244	20241002	152200	674402130	16200	16200	16200	16200	0
245	20241002	152100	674402130	16200	16200	16200	16200	0
246	20241002	152000	674402130	16200	16200	16200	16200	0
247	20241002	151900	674402130	16200	16070	16200	16070	1289
248	20241002	151800	653577070	16100	16070	16100	16070	104
249	20241002	151700	651904420	16070	16060	16120	16060	159
250	20241002	151600	649349740	16060	16050	16060	16040	307
251	20241002	151500	644419430	16060	16050	16060	16040	405
252	20241002	151400	637915450	16060	16060	16060	16060	10
253	20241002	151300	637754850	16050	16050	16050	16050	2
254	20241002	151200	637722750	16040	16050	16050	16040	52
255	20241002	151100	636888620	16050	16050	16050	16050	0
256	20241002	151000	636888620	16050	16050	16050	16050	363
257	20241002	150900	631062470	16050	16050	16050	16050	0
258	20241002	150800	631062470	16050	16050	16050	16050	55
259	20241002	150700	630179720	16060	16060	16060	16060	10
260	20241002	150600	630019120	16050	16050	16050	16050	0
261	20241002	150500	630019120	16050	16050	16050	16050	0
262	20241002	150400	630019120	16050	16050	16050	16050	0
263	20241002	150300	630019120	16050	16050	16050	16050	0
264	20241002	150200	630019120	16050	16050	16050	16050	0
265	20241002	150100	630019120	16050	16050	16050	16050	0
266	20241002	150000	630019120	16050	16040	16050	16030	364
267	20241002	145900	624179920	16020	16060	16070	16020	1917
268	20241002	145800	593431790	16070	16070	16070	16070	0
269	20241002	145700	593431790	16070	16070	16070	16070	748
270	20241002	145600	581411430	16070	16080	16080	16070	777
271	20241002	145500	568919940	16110	16110	16110	16110	100
272	20241002	145400	567308940	16100	16100	16100	16100	0
273	20241002	145300	567308940	16100	16100	16100	16100	0
274	20241002	145200	567308940	16100	16100	16100	16100	243
275	20241002	145100	563396640	16110	16110	16110	16110	1
276	20241002	145000	563380530	16120	16120	16120	16120	2
277	20241002	144900	563348290	16130	16130	16130	16130	2
278	20241002	144800	563316030	16130	16120	16130	16120	4
279	20241002	144700	563251520	16110	16120	16130	16110	5
280	20241002	144600	563170910	16100	16120	16120	16100	4
281	20241002	144500	563106460	16120	16120	16120	16120	4
282	20241002	144400	563041980	16130	16100	16130	16100	268
283	20241002	144300	558727150	16110	16090	16110	16090	254
284	20241002	144200	554638130	16090	16040	16090	16040	812
285	20241002	144100	541597850	16040	16090	16090	16040	3475
286	20241002	144000	485829750	16090	16090	16090	16090	3
287	20241002	143900	485781480	16090	16100	16100	16070	864
288	20241002	143800	471895840	16100	16100	16100	16090	75
289	20241002	143700	470688670	16130	16090	16130	16090	1040
290	20241002	143600	453954560	16100	16120	16140	16100	508
291	20241002	143500	445775310	16110	16140	16140	16110	502
292	20241002	143400	437686960	16140	16140	16140	16140	3
293	20241002	143300	437638540	16140	16140	16140	16140	3
294	20241002	143200	437590120	16140	16130	16140	16130	104
295	20241002	143100	435912490	16130	16130	16130	16130	3
296	20241002	143000	435864100	16130	16130	16130	16130	24
297	20241002	142900	435476980	16130	16120	16130	16120	31
298	20241002	142800	434977250	16120	16120	16120	16110	13
299	20241002	142700	434767790	16130	16140	16140	16130	80
300	20241002	142600	433477360	16140	16150	16150	16140	3
301	20241002	142500	433428930	16150	16150	16150	16150	2
302	20241002	142400	433396630	16150	16150	16150	16150	6
303	20241002	142300	433299730	16150	16150	16150	16150	4
304	20241002	142200	433235130	16150	16150	16150	16150	3
305	20241002	142100	433186680	16150	16150	16150	16150	2
306	20241002	142000	433154380	16150	16130	16150	16130	115
307	20241002	141900	431298390	16130	16130	16130	16130	3
308	20241002	141800	431250000	16130	16130	16130	16130	2
309	20241002	141700	431217740	16130	16130	16130	16130	3
310	20241002	141600	431169350	16130	16130	16130	16130	4
311	20241002	141500	431104830	16130	16110	16130	16110	123
312	20241002	141400	429123280	16110	16110	16110	16110	2
313	20241002	141300	429091060	16110	16110	16110	16110	3
314	20241002	141200	429042730	16110	16110	16110	16110	3
315	20241002	141100	428994400	16110	16110	16110	16110	2
316	20241002	141000	428962180	16110	16110	16110	16110	4
317	20241002	140900	428897740	16110	16110	16110	16110	6
318	20241002	140800	428801080	16110	16110	16110	16110	3
319	20241002	140700	428752750	16110	16110	16110	16110	2
320	20241002	140600	428720530	16110	16110	16110	16110	3
321	20241002	140500	428672200	16110	16110	16110	16110	3
322	20241002	140400	428623870	16110	16110	16110	16110	2
323	20241002	140300	428591650	16110	16110	16110	16110	3
324	20241002	140200	428543320	16110	16150	16150	16110	143
325	20241002	140100	426236810	16150	16150	16150	16150	3
326	20241002	140000	426188360	16150	16150	16150	16150	2
327	20241002	135900	426156060	16150	16150	16150	16150	3
328	20241002	135800	426107610	16150	16150	16150	16150	3
329	20241002	135700	426059160	16150	16150	16150	16150	2
330	20241002	135600	426026860	16150	16150	16150	16150	3
331	20241002	135500	425978410	16150	16150	16150	16150	4
332	20241002	135400	425913810	16140	16150	16150	16140	4
333	20241002	135300	425849220	16150	16160	16160	16150	33
334	20241002	135200	425315960	16160	16160	16160	16160	3
335	20241002	135100	425267480	16160	16160	16160	16160	3
336	20241002	135000	425219000	16160	16170	16170	16160	4
337	20241002	134900	425154340	16170	16130	16170	16130	10
338	20241002	134800	424992930	16130	16130	16130	16130	4
339	20241002	134700	424928410	16130	16120	16140	16110	19
340	20241002	134600	424622180	16100	16120	16130	16100	13
341	20241002	134500	424412650	16100	16120	16130	16100	15
342	20241002	134400	424170880	16110	16180	16180	16110	768
343	20241002	134300	411784420	16130	16130	16210	16120	134
344	20241002	134200	409619510	16230	16110	16230	16110	336
345	20241002	134100	404192250	16110	16110	16110	16110	4
346	20241002	134000	404127810	16110	16110	16110	16110	3
347	20241002	133900	404079480	16120	16120	16130	16110	62
348	20241002	133800	403080110	16120	16120	16130	16120	7
349	20241002	133700	402967240	16120	16130	16130	16120	66
350	20241002	133600	401903290	16130	16130	16140	16130	5
351	20241002	133500	401822630	16140	16130	16140	16130	37
352	20241002	133400	401225800	16140	16130	16140	16130	20
353	20241002	133300	400903180	16130	16130	16130	16130	3
354	20241002	133200	400854790	16130	16130	16130	16130	2
355	20241002	133100	400822530	16130	16130	16130	16130	3
356	20241002	133000	400774140	16130	16130	16130	16130	3
357	20241002	132900	400725750	16130	16130	16130	16130	4
358	20241002	132800	400661230	16130	16130	16130	16130	1
359	20241002	132700	400645100	16130	16130	16130	16130	4
360	20241002	132600	400580580	16130	16130	16130	16130	3
361	20241002	132500	400532190	16130	16140	16140	16130	3
362	20241002	132400	400483790	16130	16130	16140	16130	4
363	20241002	132300	400419250	16140	16140	16140	16130	38
364	20241002	132200	399806270	16140	16140	16140	16140	4
365	20241002	132100	399741710	16140	16140	16140	16140	1
366	20241002	132000	399725570	16140	16140	16140	16140	4
367	20241002	131900	399661010	16140	16150	16150	16140	11
368	20241002	131800	399483440	16150	16150	16150	16150	2
369	20241002	131700	399451140	16150	16150	16150	16150	3
370	20241002	131600	399402690	16150	16150	16150	16150	3
371	20241002	131500	399354240	16150	16150	16150	16150	4
372	20241002	131400	399289640	16140	16140	16150	16140	9
373	20241002	131300	399144340	16140	16140	16150	16140	6
374	20241002	131200	399047480	16150	16140	16150	16140	5
375	20241002	131100	398966760	16150	16150	16150	16140	4
376	20241002	131000	398902170	16140	16140	16150	16140	4
377	20241002	130900	398837590	16150	16140	16150	16140	5
378	20241002	130800	398756870	16150	16140	16150	16140	8
379	20241002	130700	398627690	16140	16140	16140	16140	1
380	20241002	130600	398611550	16150	16150	16150	16140	6
381	20241002	130500	398514660	16150	16150	16150	16150	3
382	20241002	130400	398466210	16130	16130	16130	16120	79
383	20241002	130300	397191950	16120	16120	16130	16120	4
384	20241002	130200	397127450	16120	16120	16130	16110	8
385	20241002	130100	396998470	16130	16120	16130	16120	6
386	20241002	130000	396901710	16130	16120	16130	16120	4
387	20241002	125900	396837210	16130	16120	16130	16120	6
388	20241002	125800	396740460	16130	16120	16130	16120	12
389	20241002	125700	396546920	16130	16130	16130	16110	7
390	20241002	125600	396434050	16120	16120	16130	16120	7
391	20241002	125500	396321190	16130	16120	16130	16120	5
392	20241002	125400	396240560	16130	16120	16130	16120	6
393	20241002	125300	396143800	16130	16120	16130	16120	102
394	20241002	125200	394498670	16120	16120	16120	16120	4
395	20241002	125100	394434190	16120	16120	16120	16120	3
396	20241002	125000	394385830	16120	16120	16120	16120	2
397	20241002	124900	394353590	16120	16120	16120	16120	3
398	20241002	124800	394305230	16120	16110	16120	16110	5
399	20241002	124700	394224640	16130	16110	16130	16100	20
400	20241002	124600	393902530	16130	16110	16130	16110	4
401	20241002	124500	393838060	16130	16110	16130	16110	6
402	20241002	124400	393741330	16130	16110	16130	16110	5
403	20241002	124300	393660730	16130	16120	16130	16110	4
404	20241002	124200	393596240	16110	16110	16130	16110	6
405	20241002	124100	393499530	16130	16110	16130	16110	7
406	20241002	124000	393386690	16130	16110	16130	16100	53
407	20241002	123900	392532980	16130	16120	16130	16120	4
408	20241002	123800	392468480	16130	16120	16130	16120	11
409	20241002	123700	392291130	16130	16120	16130	16120	5
410	20241002	123600	392210500	16130	16120	16130	16120	65
411	20241002	123500	391162070	16120	16120	16130	16120	4
412	20241002	123400	391097570	16130	16120	16130	16120	5
413	20241002	123300	391016950	16130	16120	16130	16120	6
414	20241002	123200	390920190	16130	16120	16130	16120	12
415	20241002	123100	390726730	16120	16120	16120	16120	34
416	20241002	123000	390178650	16120	16120	16120	16120	3
417	20241002	122900	390130290	16120	16120	16120	16120	59
418	20241002	122800	389179210	16120	16120	16120	16120	2
419	20241002	122700	389146970	16120	16100	16120	16100	13
420	20241002	122600	388937520	16120	16100	16120	16100	10
421	20241002	122500	388776500	16110	16110	16120	16090	263
422	20241002	122400	384541560	16120	16120	16120	16120	4
423	20241002	122300	384477080	16120	16120	16120	16120	3
424	20241002	122200	384428720	16120	16120	16120	16120	3
425	20241002	122100	384380360	16120	16130	16130	16120	102
426	20241002	122000	382736100	16130	16130	16130	16130	3
427	20241002	121900	382687710	16130	16130	16130	16130	4
428	20241002	121800	382623190	16130	16130	16130	16130	6
429	20241002	121700	382526410	16130	16130	16130	16130	4
430	20241002	121600	382461890	16130	16130	16130	16130	8
431	20241002	121500	382332850	16130	16130	16130	16130	3
432	20241002	121400	382284460	16130	16130	16130	16130	2
433	20241002	121300	382252200	16130	16130	16130	16130	8
434	20241002	121200	382123160	16130	16130	16130	16130	4
435	20241002	121100	382058640	16130	16130	16130	16130	6
436	20241002	121000	381961860	16130	16130	16130	16130	4
437	20241002	120900	381897340	16130	16130	16130	16130	3
438	20241002	120800	381848950	16130	16130	16130	16130	3
439	20241002	120700	381800560	16130	16130	16130	16130	3
440	20241002	120600	381752170	16130	16130	16130	16130	3
441	20241002	120500	381703780	16150	16130	16150	16130	6
442	20241002	120400	381606920	16150	16210	16210	16130	72
443	20241002	120300	380441610	16150	16120	16150	16120	505
444	20241002	120200	372294890	16120	16110	16120	16110	103
445	20241002	120100	370635100	16100	16110	16110	16100	4
446	20241002	120000	370570670	16110	16110	16110	16110	2
447	20241002	115900	370538450	16110	16110	16110	16110	3
448	20241002	115800	370490120	16110	16110	16110	16110	4
449	20241002	115700	370425680	16110	16110	16110	16110	1
450	20241002	115600	370409570	16110	16110	16110	16110	4
451	20241002	115500	370345130	16110	16100	16110	16100	4
452	20241002	115400	370280700	16110	16110	16110	16110	3
453	20241002	115300	370232370	16110	16110	16110	16110	2
454	20241002	115200	370200150	16110	16110	16110	16110	3
455	20241002	115100	370151820	16110	16110	16110	16100	19
456	20241002	115000	369845800	16100	16120	16120	16100	422
457	20241002	114900	363049540	16120	16120	16120	16120	4
458	20241002	114800	362985060	16120	16120	16120	16120	3
459	20241002	114700	362936700	16120	16120	16120	16120	3
460	20241002	114600	362888340	16120	16120	16120	16120	2
461	20241002	114500	362856100	16120	16120	16120	16120	3
462	20241002	114400	362807740	16120	16120	16120	16120	4
463	20241002	114300	362743260	16120	16120	16120	16120	1
464	20241002	114200	362727140	16120	16120	16120	16120	4
465	20241002	114100	362662660	16120	16120	16120	16120	3
466	20241002	114000	362614300	16120	16120	16120	16110	4
467	20241002	113900	362549830	16120	16120	16120	16120	2
468	20241002	113800	362517590	16120	16120	16120	16120	4
469	20241002	113700	362453110	16120	16120	16120	16120	4
470	20241002	113600	362388630	16120	16120	16120	16120	1
471	20241002	113500	362372510	16120	16120	16120	16120	4
472	20241002	113400	362308030	16120	16120	16120	16120	3
473	20241002	113300	362259670	16120	16120	16120	16110	53
474	20241002	113200	361405810	16120	16120	16120	16120	2
475	20241002	113100	361373570	16120	16120	16120	16110	53
476	20241002	113000	360519710	16120	16120	16120	16120	9
477	20241002	112900	360374630	16120	16120	16120	16120	1
478	20241002	112800	360358510	16120	16120	16120	16120	5
479	20241002	112700	360277910	16120	16120	16120	16120	3
480	20241002	112600	360229550	16120	16120	16120	16120	10
481	20241002	112500	360068350	16120	16120	16120	16120	2
482	20241002	112400	360036110	16120	16120	16120	16120	4
483	20241002	112300	359971630	16100	16100	16100	16100	43
484	20241002	112200	359279330	16100	16100	16100	16100	1
485	20241002	112100	359263230	16100	16100	16100	16100	4
486	20241002	112000	359198830	16100	16100	16100	16100	3
487	20241002	111900	359150530	16100	16100	16100	16100	3
488	20241002	111800	359102230	16100	16090	16100	16090	34
489	20241002	111700	358554840	16100	16100	16100	16100	54
490	20241002	111600	357685440	16100	16100	16100	16100	9
491	20241002	111500	357540540	16100	16100	16100	16100	3
492	20241002	111400	357492240	16100	16100	16100	16100	2
493	20241002	111300	357460040	16100	16100	16100	16100	3
494	20241002	111200	357411740	16100	16100	16100	16100	3
495	20241002	111100	357363440	16100	16100	16100	16100	2
496	20241002	111000	357331240	16100	16100	16100	16100	3
497	20241002	110900	357282940	16100	16100	16100	16100	4
498	20241002	110800	357218540	16100	16100	16100	16100	3
499	20241002	110700	357170240	16100	16100	16100	16100	7
500	20241002	110600	357057540	16100	16090	16100	16090	5
501	20241002	110500	356977060	16100	16090	16100	16090	7
502	20241002	110400	356864390	16100	16100	16100	16070	23
503	20241002	110300	356494670	16100	16090	16100	16090	4
504	20241002	110200	356430290	16100	16090	16100	16090	6
505	20241002	110100	356333710	16100	16090	16100	16090	5
506	20241002	110000	356253230	16110	16090	16110	16090	3
507	20241002	105900	356204930	16110	16090	16110	16090	5
508	20241002	105800	356124430	16100	16090	16100	16090	3
509	20241002	105700	356076150	16070	16090	16090	16070	8
510	20241002	105600	355947550	16090	16070	16090	16070	4
511	20241002	105500	355883210	16090	16090	16090	16070	8
512	20241002	105400	355754530	16090	16100	16110	16070	120
513	20241002	105300	353824810	16100	16100	16100	16100	2
514	20241002	105200	353792610	16100	16100	16100	16100	3
515	20241002	105100	353744310	16100	16100	16100	16100	3
516	20241002	105000	353696010	16100	16100	16100	16100	2
517	20241002	104900	353663810	16100	16100	16100	16100	3
518	20241002	104800	353615510	16100	16100	16100	16100	4
519	20241002	104700	353551110	16100	16100	16100	16100	3
520	20241002	104600	353502810	16100	16100	16100	16100	2
521	20241002	104500	353470610	16110	16100	16110	16100	14
522	20241002	104400	353245150	16100	16100	16100	16100	4
523	20241002	104300	353180750	16100	16100	16100	16100	2
524	20241002	104200	353148550	16100	16100	16110	16100	5
525	20241002	104100	353068040	16080	16110	16110	16080	30
526	20241002	104000	352585290	16110	16110	16110	16110	4
527	20241002	103900	352520850	16110	16110	16110	16110	2
528	20241002	103800	352488630	16110	16100	16110	16100	4
529	20241002	103700	352424210	16100	16100	16100	16100	3
530	20241002	103600	352375910	16090	16120	16120	16090	12
531	20241002	103500	352182740	16120	16110	16120	16110	4
532	20241002	103400	352118280	16100	16110	16120	16100	6
533	20241002	103300	352021620	16100	16090	16120	16090	963
534	20241002	103200	336526730	16090	16090	16090	16090	11
535	20241002	103100	336349740	16090	16090	16090	16090	4
536	20241002	103000	336285380	16080	16090	16090	16080	4
537	20241002	102900	336221030	16080	16150	16150	16080	178
538	20241002	102800	333354460	16140	16130	16150	16130	4
539	20241002	102700	333289910	16140	16130	16140	16130	6
540	20241002	102600	333193090	16140	16130	16150	16130	5
541	20241002	102500	333112400	16130	16110	16130	16110	3
542	20241002	102400	333064030	16110	16110	16120	16110	4
543	20241002	102300	332999570	16120	16120	16120	16110	6
544	20241002	102200	332902880	16100	16080	16120	16070	263
545	20241002	102100	328666120	16070	16070	16070	16070	5
546	20241002	102000	328585770	16070	16040	16070	16040	18
547	20241002	101900	328296850	16020	16070	16140	16020	1117
548	20241002	101800	310360320	16070	16130	16130	16070	339
549	20241002	101700	304909500	16080	16180	16180	16080	454
550	20241002	101600	297602130	16060	16180	16180	16060	451
551	20241002	101500	290358740	16180	16180	16180	16080	472
552	20241002	101400	282766980	16210	16300	16300	16180	5
553	20241002	101300	282685880	16290	16290	16290	16290	4
554	20241002	101200	282620720	16290	16310	16310	16290	3
555	20241002	101100	282571810	16310	16310	16310	16310	2
556	20241002	101000	282539190	16310	16360	16360	16310	5
557	20241002	100900	282457510	16380	16450	16450	16250	162
558	20241002	100800	279803480	16460	16270	16470	16270	4082
559	20241002	100700	212917990	16220	16030	16220	16030	2503
560	20241002	100600	172424410	16080	16030	16080	16030	6
561	20241002	100500	172328080	16080	16030	16090	16030	5
562	20241002	100400	172247760	16080	16080	16080	16030	4
563	20241002	100300	172183490	16030	16030	16080	16030	6
564	20241002	100200	172087170	16080	16010	16080	16010	8
565	20241002	100100	171958840	16010	15990	16090	15990	1288
566	20241002	100000	151339510	15990	15990	15990	15990	25
567	20241002	095900	150939760	15990	15990	15990	15990	209
568	20241002	095800	147597850	15990	15990	15990	15980	5
569	20241002	095700	147517910	15990	16030	16030	15980	1993
570	20241002	095600	115627750	16050	16050	16100	16050	3
571	20241002	095500	115579550	16050	16040	16130	16040	5
572	20241002	095400	115499190	16090	16060	16110	16040	15
573	20241002	095300	115258400	16060	16040	16060	16040	2
574	20241002	095200	115226300	16040	16040	16090	16040	4
575	20241002	095100	115162090	16040	16060	16060	16040	26
576	20241002	095000	114745010	16110	16060	16110	16060	4
577	20241002	094900	114680720	16120	16060	16160	16050	143
578	20241002	094800	112381060	16070	16060	16070	16050	5
579	20241002	094700	112300750	16050	16020	16090	16020	958
580	20241002	094600	96947840	16020	16010	16020	16010	7
581	20241002	094500	96835740	16020	16010	16020	16010	6
582	20241002	094400	96739650	16020	16010	16020	16010	5
583	20241002	094300	96659570	16010	16010	16010	16010	86
584	20241002	094200	95282710	16020	16060	16070	16020	499
585	20241002	094100	87284180	16060	16060	16060	16060	3
586	20241002	094000	87236000	16080	16070	16090	16060	8
587	20241002	093900	87107390	16060	16060	16070	16060	102
588	20241002	093800	85469260	16060	16050	16060	16050	36
589	20241002	093700	84891410	16070	16060	16070	16060	4
590	20241002	093600	84827160	16050	16080	16090	16050	153
591	20241002	093500	82368530	16080	16110	16160	16080	228
592	20241002	093400	78690900	16120	16080	16120	16070	80
593	20241002	093300	77405200	16090	16090	16150	16080	908
594	20241002	093200	62741400	16100	16140	16140	16090	95
595	20241002	093100	61211830	16080	16090	16110	16080	7
596	20241002	093000	61099190	16110	16090	16110	16090	5
597	20241002	092900	61018690	16110	16090	16110	16090	3
598	20241002	092800	60970390	16100	16100	16100	16100	303
599	20241002	092700	56092090	16090	16060	16090	16060	5
600	20241002	092600	56011710	16080	16070	16100	16050	8
601	20241002	092500	55883130	16080	16100	16100	16060	4
602	20241002	092400	55818830	16100	16100	16100	16100	4
603	20241002	092300	55754430	16100	16050	16100	16050	3
604	20241002	092200	55706180	16100	16050	16100	16050	3
605	20241002	092100	55657940	16040	16100	16100	16040	267
606	20241002	092000	51369220	16100	16080	16100	16080	11
607	20241002	091900	51192280	16080	16080	16080	16060	24
608	20241002	091800	50806380	16060	16080	16080	16060	2
609	20241002	091700	50774240	16080	16080	16080	16080	4
610	20241002	091600	50709920	16080	16080	16080	16080	3
611	20241002	091500	50661680	16080	16080	16080	16080	2
612	20241002	091400	50629520	16080	16080	16080	16080	3
613	20241002	091300	50581280	16080	16080	16080	16080	3
614	20241002	091200	50533040	16080	16080	16080	16080	5
615	20241002	091100	50452640	16080	16080	16080	16080	1
616	20241002	091000	50436560	16080	16090	16090	16040	109
617	20241002	090900	48687470	16050	16090	16090	16050	11
618	20241002	090800	48510680	16090	16060	16090	16060	206
619	20241002	090700	45202260	16060	16060	16060	16060	3
620	20241002	090600	45154080	16090	16090	16090	16090	3
621	20241002	090500	45105810	16090	16090	16090	16090	4
622	20241002	090400	45041450	16060	16060	16060	16060	1
623	20241002	090300	45025390	16060	16040	16060	15960	278
624	20241002	090200	40581420	16060	16120	16120	16010	1333
625	20241002	090100	19204870	16120	16130	16130	16040	96
626	20241002	090000	17664360	16100	16040	16100	16040	1101