KissMeData/181710/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203300	823012500	16790	16790	16790	16790	734
3	20241004	203200	823012500	16790	16790	16790	16790	0
4	20241004	203100	823012500	16790	16790	16790	16790	0
5	20241004	203000	823012500	16790	16790	16790	16790	0
6	20241004	202900	823012500	16790	16790	16790	16790	0
7	20241004	202800	823012500	16790	16790	16790	16790	0
8	20241004	202700	823012500	16790	16790	16790	16790	0
9	20241004	202600	823012500	16790	16790	16790	16790	0
10	20241004	202500	823012500	16790	16790	16790	16790	0
11	20241004	202400	823012500	16790	16790	16790	16790	0
12	20241004	202300	823012500	16790	16790	16790	16790	0
13	20241004	202200	823012500	16790	16790	16790	16790	0
14	20241004	202100	823012500	16790	16790	16790	16790	0
15	20241004	202000	823012500	16790	16790	16790	16790	0
16	20241004	201900	823012500	16790	16790	16790	16790	0
17	20241004	201800	823012500	16790	16790	16790	16790	0
18	20241004	201700	823012500	16790	16790	16790	16790	0
19	20241004	201600	823012500	16790	16790	16790	16790	0
20	20241004	201500	823012500	16790	16790	16790	16790	0
21	20241004	201400	823012500	16790	16790	16790	16790	0
22	20241004	201300	823012500	16790	16790	16790	16790	0
23	20241004	201200	823012500	16790	16790	16790	16790	0
24	20241004	201100	823012500	16790	16790	16790	16790	0
25	20241004	201000	823012500	16790	16790	16790	16790	0
26	20241004	200900	823012500	16790	16790	16790	16790	0
27	20241004	200800	823012500	16790	16790	16790	16790	0
28	20241004	200700	823012500	16790	16790	16790	16790	0
29	20241004	200600	823012500	16790	16790	16790	16790	0
30	20241004	200500	823012500	16790	16790	16790	16790	0
31	20241004	200400	823012500	16790	16790	16790	16790	0
32	20241004	200300	823012500	16790	16790	16790	16790	734
33	20241004	200200	823012500	16790	16790	16790	16790	0
34	20241004	200100	823012500	16790	16790	16790	16790	0
35	20241004	200000	823012500	16790	16790	16790	16790	0
36	20241004	195900	823012500	16790	16790	16790	16790	0
37	20241004	195800	823012500	16790	16790	16790	16790	0
38	20241004	195700	823012500	16790	16790	16790	16790	0
39	20241004	195600	823012500	16790	16790	16790	16790	0
40	20241004	195500	823012500	16790	16790	16790	16790	0
41	20241004	195400	823012500	16790	16790	16790	16790	0
42	20241004	195300	823012500	16790	16790	16790	16790	0
43	20241004	195200	823012500	16790	16790	16790	16790	0
44	20241004	195100	823012500	16790	16790	16790	16790	0
45	20241004	195000	823012500	16790	16790	16790	16790	0
46	20241004	194900	823012500	16790	16790	16790	16790	0
47	20241004	194800	823012500	16790	16790	16790	16790	0
48	20241004	194700	823012500	16790	16790	16790	16790	0
49	20241004	194600	823012500	16790	16790	16790	16790	0
50	20241004	194500	823012500	16790	16790	16790	16790	0
51	20241004	194400	823012500	16790	16790	16790	16790	0
52	20241004	194300	823012500	16790	16790	16790	16790	0
53	20241004	194200	823012500	16790	16790	16790	16790	0
54	20241004	194100	823012500	16790	16790	16790	16790	0
55	20241004	194000	823012500	16790	16790	16790	16790	0
56	20241004	193900	823012500	16790	16790	16790	16790	0
57	20241004	193800	823012500	16790	16790	16790	16790	0
58	20241004	193700	823012500	16790	16790	16790	16790	0
59	20241004	193600	823012500	16790	16790	16790	16790	0
60	20241004	193500	823012500	16790	16790	16790	16790	0
61	20241004	193400	823012500	16790	16790	16790	16790	0
62	20241004	193300	823012500	16790	16790	16790	16790	734
63	20241004	193200	823012500	16790	16790	16790	16790	0
64	20241004	193100	823012500	16790	16790	16790	16790	0
65	20241004	193000	823012500	16790	16790	16790	16790	0
66	20241004	192900	823012500	16790	16790	16790	16790	0
67	20241004	192800	823012500	16790	16790	16790	16790	0
68	20241004	192700	823012500	16790	16790	16790	16790	0
69	20241004	192600	823012500	16790	16790	16790	16790	0
70	20241004	192500	823012500	16790	16790	16790	16790	0
71	20241004	192400	823012500	16790	16790	16790	16790	0
72	20241004	192300	823012500	16790	16790	16790	16790	0
73	20241004	192200	823012500	16790	16790	16790	16790	0
74	20241004	192100	823012500	16790	16790	16790	16790	0
75	20241004	192000	823012500	16790	16790	16790	16790	0
76	20241004	191900	823012500	16790	16790	16790	16790	0
77	20241004	191800	823012500	16790	16790	16790	16790	0
78	20241004	191700	823012500	16790	16790	16790	16790	0
79	20241004	191600	823012500	16790	16790	16790	16790	0
80	20241004	191500	823012500	16790	16790	16790	16790	0
81	20241004	191400	823012500	16790	16790	16790	16790	0
82	20241004	191300	823012500	16790	16790	16790	16790	0
83	20241004	191200	823012500	16790	16790	16790	16790	0
84	20241004	191100	823012500	16790	16790	16790	16790	0
85	20241004	191000	823012500	16790	16790	16790	16790	0
86	20241004	190900	823012500	16790	16790	16790	16790	0
87	20241004	190800	823012500	16790	16790	16790	16790	0
88	20241004	190700	823012500	16790	16790	16790	16790	0
89	20241004	190600	823012500	16790	16790	16790	16790	0
90	20241004	190500	823012500	16790	16790	16790	16790	0
91	20241004	190400	823012500	16790	16790	16790	16790	0
92	20241004	190300	823012500	16790	16790	16790	16790	734
93	20241004	190200	823012500	16790	16790	16790	16790	0
94	20241004	190100	823012500	16790	16790	16790	16790	0
95	20241004	190000	823012500	16790	16790	16790	16790	0
96	20241004	185900	823012500	16790	16790	16790	16790	0
97	20241004	185800	823012500	16790	16790	16790	16790	0
98	20241004	185700	823012500	16790	16790	16790	16790	0
99	20241004	185600	823012500	16790	16790	16790	16790	0
100	20241004	185500	823012500	16790	16790	16790	16790	0
101	20241004	185400	823012500	16790	16790	16790	16790	0
102	20241004	185300	823012500	16790	16790	16790	16790	0
103	20241004	185200	823012500	16790	16790	16790	16790	0
104	20241004	185100	823012500	16790	16790	16790	16790	0
105	20241004	185000	823012500	16790	16790	16790	16790	0
106	20241004	184900	823012500	16790	16790	16790	16790	0
107	20241004	184800	823012500	16790	16790	16790	16790	0
108	20241004	184700	823012500	16790	16790	16790	16790	0
109	20241004	184600	823012500	16790	16790	16790	16790	0
110	20241004	184500	823012500	16790	16790	16790	16790	0
111	20241004	184400	823012500	16790	16790	16790	16790	0
112	20241004	184300	823012500	16790	16790	16790	16790	0
113	20241004	184200	823012500	16790	16790	16790	16790	0
114	20241004	184100	823012500	16790	16790	16790	16790	0
115	20241004	184000	823012500	16790	16790	16790	16790	0
116	20241004	183900	823012500	16790	16790	16790	16790	0
117	20241004	183800	823012500	16790	16790	16790	16790	0
118	20241004	183700	823012500	16790	16790	16790	16790	0
119	20241004	183600	823012500	16790	16790	16790	16790	0
120	20241004	183500	823012500	16790	16790	16790	16790	0
121	20241004	183400	823012500	16790	16790	16790	16790	0
122	20241004	183300	823012500	16790	16790	16790	16790	734
123	20241004	183200	823012500	16790	16790	16790	16790	0
124	20241004	183100	823012500	16790	16790	16790	16790	0
125	20241004	183000	823012500	16790	16790	16790	16790	0
126	20241004	182900	823012500	16790	16790	16790	16790	0
127	20241004	182800	823012500	16790	16790	16790	16790	0
128	20241004	182700	823012500	16790	16790	16790	16790	0
129	20241004	182600	823012500	16790	16790	16790	16790	0
130	20241004	182500	823012500	16790	16790	16790	16790	0
131	20241004	182400	823012500	16790	16790	16790	16790	0
132	20241004	182300	823012500	16790	16790	16790	16790	0
133	20241004	182200	823012500	16790	16790	16790	16790	0
134	20241004	182100	823012500	16790	16790	16790	16790	0
135	20241004	182000	823012500	16790	16790	16790	16790	0
136	20241004	181900	823012500	16790	16790	16790	16790	0
137	20241004	181800	823012500	16790	16790	16790	16790	0
138	20241004	181700	823012500	16790	16790	16790	16790	0
139	20241004	181600	823012500	16790	16790	16790	16790	0
140	20241004	181500	823012500	16790	16790	16790	16790	0
141	20241004	181400	823012500	16790	16790	16790	16790	0
142	20241004	181300	823012500	16790	16790	16790	16790	0
143	20241004	181200	823012500	16790	16790	16790	16790	0
144	20241004	181100	823012500	16790	16790	16790	16790	0
145	20241004	181000	823012500	16790	16790	16790	16790	0
146	20241004	180900	823012500	16790	16790	16790	16790	0
147	20241004	180800	823012500	16790	16790	16790	16790	0
148	20241004	180700	823012500	16790	16790	16790	16790	0
149	20241004	180600	823012500	16790	16790	16790	16790	0
150	20241004	180500	823012500	16790	16790	16790	16790	0
151	20241004	180400	823012500	16790	16790	16790	16790	0
152	20241004	180300	823012500	16790	16790	16790	16790	734
153	20241004	180200	823012500	16790	16790	16790	16790	0
154	20241004	180100	823012500	16790	16790	16790	16790	0
155	20241004	180000	823012500	16790	16790	16790	16790	0
156	20241004	175900	823012500	16790	16790	16790	16790	0
157	20241004	175800	823012500	16790	16790	16790	16790	0
158	20241004	175700	823012500	16790	16790	16790	16790	0
159	20241004	175600	823012500	16790	16790	16790	16790	0
160	20241004	175500	823012500	16790	16790	16790	16790	0
161	20241004	175400	823012500	16790	16790	16790	16790	0
162	20241004	175300	823012500	16790	16790	16790	16790	0
163	20241004	175200	823012500	16790	16790	16790	16790	0
164	20241004	175100	823012500	16790	16790	16790	16790	0
165	20241004	175000	823012500	16790	16790	16790	16790	0
166	20241004	174900	823012500	16790	16790	16790	16790	0
167	20241004	174800	823012500	16790	16790	16790	16790	0
168	20241004	174700	823012500	16790	16790	16790	16790	0
169	20241004	174600	823012500	16790	16790	16790	16790	0
170	20241004	174500	823012500	16790	16790	16790	16790	0
171	20241004	174400	823012500	16790	16790	16790	16790	0
172	20241004	174300	823012500	16790	16790	16790	16790	0
173	20241004	174200	823012500	16790	16790	16790	16790	0
174	20241004	174100	823012500	16790	16790	16790	16790	0
175	20241004	174000	823012500	16790	16790	16790	16790	0
176	20241004	173900	823012500	16790	16790	16790	16790	0
177	20241004	173800	823012500	16790	16790	16790	16790	0
178	20241004	173700	823012500	16790	16790	16790	16790	0
179	20241004	173600	823012500	16790	16790	16790	16790	0
180	20241004	173500	823012500	16790	16790	16790	16790	0
181	20241004	173400	823012500	16790	16790	16790	16790	0
182	20241004	173300	823012500	16790	16790	16790	16790	734
183	20241004	173200	823012500	16790	16790	16790	16790	0
184	20241004	173100	823012500	16790	16790	16790	16790	0
185	20241004	173000	823012500	16790	16790	16790	16790	0
186	20241004	172900	823012500	16790	16790	16790	16790	0
187	20241004	172800	823012500	16790	16790	16790	16790	0
188	20241004	172700	823012500	16790	16790	16790	16790	0
189	20241004	172600	823012500	16790	16790	16790	16790	0
190	20241004	172500	823012500	16790	16790	16790	16790	0
191	20241004	172400	823012500	16790	16790	16790	16790	0
192	20241004	172300	823012500	16790	16790	16790	16790	0
193	20241004	172200	823012500	16790	16790	16790	16790	0
194	20241004	172100	823012500	16790	16790	16790	16790	0
195	20241004	172000	823012500	16790	16790	16790	16790	0
196	20241004	171900	823012500	16790	16790	16790	16790	0
197	20241004	171800	823012500	16790	16790	16790	16790	0
198	20241004	171700	823012500	16790	16790	16790	16790	0
199	20241004	171600	823012500	16790	16790	16790	16790	0
200	20241004	171500	823012500	16790	16790	16790	16790	0
201	20241004	171400	823012500	16790	16790	16790	16790	0
202	20241004	171300	823012500	16790	16790	16790	16790	0
203	20241004	171200	823012500	16790	16790	16790	16790	0
204	20241004	171100	823012500	16790	16790	16790	16790	0
205	20241004	171000	823012500	16790	16790	16790	16790	0
206	20241004	170900	823012500	16790	16790	16790	16790	0
207	20241004	170800	823012500	16790	16790	16790	16790	0
208	20241004	170700	823012500	16790	16790	16790	16790	0
209	20241004	170600	823012500	16790	16790	16790	16790	0
210	20241004	170500	823012500	16790	16790	16790	16790	0
211	20241004	170400	823012500	16790	16790	16790	16790	0
212	20241004	170300	823012500	16790	16790	16790	16790	734
213	20241004	170200	823012500	16790	16790	16790	16790	0
214	20241004	170100	823012500	16790	16790	16790	16790	0
215	20241004	170000	823012500	16790	16790	16790	16790	0
216	20241004	165900	823012500	16790	16790	16790	16790	0
217	20241004	165800	823012500	16790	16790	16790	16790	0
218	20241004	165700	823012500	16790	16790	16790	16790	0
219	20241004	165600	823012500	16790	16790	16790	16790	0
220	20241004	165500	823012500	16790	16790	16790	16790	0
221	20241004	165400	823012500	16790	16790	16790	16790	0
222	20241004	165300	823012500	16790	16790	16790	16790	0
223	20241004	165200	823012500	16790	16790	16790	16790	0
224	20241004	165100	823012500	16790	16790	16790	16790	0
225	20241004	165000	823012500	16790	16790	16790	16790	0
226	20241004	164900	823012500	16790	16790	16790	16790	0
227	20241004	164800	823012500	16790	16790	16790	16790	0
228	20241004	164700	823012500	16790	16790	16790	16790	0
229	20241004	164600	823012500	16790	16790	16790	16790	0
230	20241004	164500	823012500	16790	16790	16790	16790	0
231	20241004	164400	823012500	16790	16790	16790	16790	0
232	20241004	164300	823012500	16790	16790	16790	16790	0
233	20241004	164200	823012500	16790	16790	16790	16790	0
234	20241004	164100	823012500	16790	16790	16790	16790	0
235	20241004	164000	823012500	16790	16790	16790	16790	0
236	20241004	163900	823012500	16790	16790	16790	16790	0
237	20241004	163800	823012500	16790	16790	16790	16790	0
238	20241004	163700	823012500	16790	16790	16790	16790	0
239	20241004	163600	823012500	16790	16790	16790	16790	0
240	20241004	163500	823012500	16790	16790	16790	16790	0
241	20241004	163400	823012500	16790	16790	16790	16790	0
242	20241004	163300	823012500	16790	16790	16790	16790	734
243	20241004	163200	823012500	16790	16790	16790	16790	0
244	20241004	163100	823012500	16790	16790	16790	16790	0
245	20241004	163000	823012500	16790	16790	16790	16790	0
246	20241004	162900	823012500	16790	16790	16790	16790	0
247	20241004	162800	823012500	16790	16790	16790	16790	0
248	20241004	162700	823012500	16790	16790	16790	16790	0
249	20241004	162600	823012500	16790	16790	16790	16790	0
250	20241004	162500	823012500	16790	16790	16790	16790	0
251	20241004	162400	823012500	16790	16790	16790	16790	0
252	20241004	162300	823012500	16790	16790	16790	16790	0
253	20241004	162200	823012500	16790	16790	16790	16790	0
254	20241004	162100	823012500	16790	16790	16790	16790	0
255	20241004	162000	823012500	16790	16790	16790	16790	0
256	20241004	161900	823012500	16790	16790	16790	16790	0
257	20241004	161800	823012500	16790	16790	16790	16790	0
258	20241004	161700	823012500	16790	16790	16790	16790	0
259	20241004	161600	823012500	16790	16790	16790	16790	0
260	20241004	161500	823012500	16790	16790	16790	16790	0
261	20241004	161400	823012500	16790	16790	16790	16790	0
262	20241004	161300	823012500	16790	16790	16790	16790	0
263	20241004	161200	823012500	16790	16790	16790	16790	0
264	20241004	161100	823012500	16790	16790	16790	16790	0
265	20241004	161000	823012500	16790	16790	16790	16790	0
266	20241004	160900	823012500	16790	16790	16790	16790	0
267	20241004	160800	823012500	16790	16790	16790	16790	0
268	20241004	160700	823012500	16790	16790	16790	16790	0
269	20241004	160600	823012500	16790	16790	16790	16790	0
270	20241004	160500	823012500	16790	16790	16790	16790	0
271	20241004	160400	823012500	16790	16790	16790	16790	0
272	20241004	160300	823012500	16790	16790	16790	16790	734
273	20241004	160200	823012500	16790	16790	16790	16790	0
274	20241004	160100	823012500	16790	16790	16790	16790	0
275	20241004	160000	823012500	16790	16790	16790	16790	0
276	20241004	155900	823012500	16790	16790	16790	16790	0
277	20241004	155800	823012500	16790	16790	16790	16790	0
278	20241004	155700	823012500	16790	16790	16790	16790	0
279	20241004	155600	823012500	16790	16790	16790	16790	0
280	20241004	155500	823012500	16790	16790	16790	16790	0
281	20241004	155400	823012500	16790	16790	16790	16790	0
282	20241004	155300	823012500	16790	16790	16790	16790	0
283	20241004	155200	823012500	16790	16790	16790	16790	0
284	20241004	155100	823012500	16790	16790	16790	16790	0
285	20241004	155000	823012500	16790	16790	16790	16790	0
286	20241004	154900	823012500	16790	16790	16790	16790	0
287	20241004	154800	823012500	16790	16790	16790	16790	0
288	20241004	154700	823012500	16790	16790	16790	16790	0
289	20241004	154600	823012500	16790	16790	16790	16790	0
290	20241004	154500	823012500	16790	16790	16790	16790	0
291	20241004	154400	823012500	16790	16790	16790	16790	0
292	20241004	154300	823012500	16790	16790	16790	16790	0
293	20241004	154200	823012500	16790	16790	16790	16790	0
294	20241004	154100	823012500	16790	16790	16790	16790	0
295	20241004	154000	823012500	16790	16790	16790	16790	0
296	20241004	153900	823012500	16790	16790	16790	16790	0
297	20241004	153800	823012500	16790	16790	16790	16790	0
298	20241004	153700	823012500	16790	16790	16790	16790	0
299	20241004	153600	823012500	16790	16790	16790	16790	0
300	20241004	153500	823012500	16790	16790	16790	16790	0
301	20241004	153400	823012500	16790	16790	16790	16790	0
302	20241004	153300	823012500	16790	16790	16790	16790	734
303	20241004	153200	823012500	16790	16790	16790	16790	0
304	20241004	153100	823012500	16790	16790	16790	16790	0
305	20241004	153000	823012500	16790	16790	16790	16790	734
306	20241004	152900	810688640	16740	16740	16740	16740	0
307	20241004	152800	810688640	16740	16740	16740	16740	0
308	20241004	152700	810688640	16740	16740	16740	16740	0
309	20241004	152600	810688640	16740	16740	16740	16740	0
310	20241004	152500	810688640	16740	16740	16740	16740	0
311	20241004	152400	810688640	16740	16740	16740	16740	0
312	20241004	152300	810688640	16740	16740	16740	16740	0
313	20241004	152200	810688640	16740	16740	16740	16740	0
314	20241004	152100	810688640	16740	16740	16740	16740	0
315	20241004	152000	810688640	16740	16740	16740	16740	0
316	20241004	151900	810688640	16740	16800	16820	16740	275
317	20241004	151800	806077200	16820	16790	16820	16780	54
318	20241004	151700	805169990	16780	16770	16790	16770	232
319	20241004	151600	801277030	16780	16780	16780	16770	11
320	20241004	151500	801092460	16770	16770	16770	16770	63
321	20241004	151400	800035950	16780	16770	16780	16770	10
322	20241004	151300	799868160	16760	16760	16760	16760	32
323	20241004	151200	799331840	16780	16760	16780	16760	33
324	20241004	151100	798778720	16760	16780	16790	16740	1121
325	20241004	151000	779997220	16760	16760	16760	16760	2
326	20241004	150900	779963700	16760	16760	16800	16760	23
327	20241004	150800	779578160	16780	16760	16780	16760	75
328	20241004	150700	778320770	16760	16760	16760	16760	67
329	20241004	150600	777197850	16780	16780	16780	16780	1
330	20241004	150500	777181070	16760	16760	16780	16760	63
331	20241004	150400	776125150	16780	16810	16810	16760	1356
332	20241004	150300	753356520	16810	16810	16810	16810	8
333	20241004	150200	753222040	16810	16820	16820	16810	63
334	20241004	150100	752162910	16820	16810	16820	16810	61
335	20241004	150000	751137390	16820	16810	16820	16810	45
336	20241004	145900	750380710	16810	16810	16820	16810	257
337	20241004	145800	746060270	16810	16810	16820	16810	28
338	20241004	145700	745589380	16820	16820	16820	16810	37
339	20241004	145600	744967080	16810	16820	16820	16810	172
340	20241004	145500	742075600	16810	16810	16820	16810	156
341	20241004	145400	739453220	16810	16810	16810	16800	49
342	20241004	145300	738629540	16820	16830	16830	16820	86
343	20241004	145200	737182830	16820	16810	16820	16810	69
344	20241004	145100	736022320	16810	16830	16830	16810	33
345	20241004	145000	735467170	16810	16820	16830	16810	85
346	20241004	144900	734037810	16830	16820	16830	16810	63
347	20241004	144800	732978490	16810	16820	16820	16810	32
348	20241004	144700	732440320	16810	16810	16810	16810	54
349	20241004	144600	731532580	16820	16810	16820	16810	23
350	20241004	144500	731145780	16820	16810	16820	16810	221
351	20241004	144400	727429940	16810	16810	16820	16810	81
352	20241004	144300	726068120	16820	16830	16830	16820	30
353	20241004	144200	725563300	16820	16820	16830	16820	98
354	20241004	144100	723914740	16820	16820	16830	16820	86
355	20241004	144000	722468150	16810	16810	16820	16810	15
356	20241004	143900	722215930	16820	16810	16820	16810	29
357	20241004	143800	721728240	16810	16820	16820	16810	163
358	20241004	143700	718986990	16810	16810	16820	16810	88
359	20241004	143600	717507510	16820	16820	16820	16820	26
360	20241004	143500	717070190	16810	16820	16830	16810	116
361	20241004	143400	715118910	16820	16810	16820	16810	4
362	20241004	143300	715051640	16810	16820	16820	16810	29
363	20241004	143200	714563940	16820	16820	16830	16820	86
364	20241004	143100	713117400	16830	16810	16830	16810	83
365	20241004	143000	711721060	16820	16810	16820	16810	18
366	20241004	142900	711418310	16810	16820	16820	16810	194
367	20241004	142800	708156610	16820	16820	16820	16810	56
368	20241004	142700	707215010	16810	16810	16810	16810	21
369	20241004	142600	706862000	16810	16790	16850	16790	77
370	20241004	142500	705567540	16810	16810	16810	16790	28
371	20241004	142400	705096960	16790	16790	16810	16790	16
372	20241004	142300	704828280	16770	16780	16790	16770	44
373	20241004	142200	704089800	16770	16750	16770	16750	8
374	20241004	142100	703955760	16750	16770	16770	16750	310
375	20241004	142000	698759820	16770	16750	16770	16750	34
376	20241004	141900	698189780	16750	16760	16770	16750	22
377	20241004	141800	697821060	16750	16760	16760	16750	172
378	20241004	141700	694939820	16740	16750	16760	16740	75
379	20241004	141600	693683580	16740	16740	16740	16740	6
380	20241004	141500	693583140	16750	16750	16750	16740	120
381	20241004	141400	691573270	16750	16750	16760	16750	72
382	20241004	141300	690367060	16760	16760	16760	16760	24
383	20241004	141200	689964820	16760	16750	16770	16750	60
384	20241004	141100	688959130	16750	16770	16770	16750	61
385	20241004	141000	687936900	16770	16750	16770	16750	29
386	20241004	140900	687450750	16770	16770	16770	16750	117
387	20241004	140800	685490440	16750	16750	16770	16750	64
388	20241004	140700	684417970	16750	16770	16770	16750	53
389	20241004	140600	683529860	16760	16760	16770	16760	151
390	20241004	140500	680998560	16760	16750	16770	16750	32
391	20241004	140400	680462250	16750	16760	16760	16750	77
392	20241004	140300	679172200	16760	16750	16760	16750	207
393	20241004	140200	675704070	16750	16760	16760	16750	22
394	20241004	140100	675335360	16750	16750	16750	16750	38
395	20241004	140000	674698860	16760	16760	16760	16750	89
396	20241004	135900	673207410	16770	16760	16770	16760	32
397	20241004	135800	672670830	16760	16760	16760	16760	3
398	20241004	135700	672620550	16750	16760	16770	16750	190
399	20241004	135600	669436430	16760	16770	16770	16760	57
400	20241004	135500	668480550	16770	16790	16790	16770	93
401	20241004	135400	666919690	16790	16790	16790	16790	29
402	20241004	135300	666432780	16790	16790	16800	16790	156
403	20241004	135200	663813050	16790	16800	16800	16790	126
404	20241004	135100	661697280	16790	16790	16800	16790	17
405	20241004	135000	661411750	16800	16800	16800	16790	160
406	20241004	134900	658725150	16790	16790	16800	16790	30
407	20241004	134800	658221370	16790	16790	16790	16790	1
408	20241004	134700	658204580	16790	16790	16800	16790	145
409	20241004	134600	655769990	16790	16790	16790	16790	8
410	20241004	134500	655635670	16790	16790	16790	16790	1186
411	20241004	134400	635722730	16800	16800	16800	16790	119
412	20241004	134300	633724600	16800	16800	16800	16800	108
413	20241004	134200	631910200	16800	16800	16800	16800	6
414	20241004	134100	631809400	16800	16800	16800	16800	102
415	20241004	134000	630095800	16800	16800	16800	16800	38
416	20241004	133900	629457400	16820	16800	16820	16800	12
417	20241004	133800	629255680	16810	16790	16810	16790	95
418	20241004	133700	627660590	16810	16790	16810	16790	3
419	20241004	133600	627610190	16790	16790	16810	16790	70
420	20241004	133500	626434850	16810	16780	16810	16780	95
421	20241004	133400	624840630	16800	16790	16800	16790	8
422	20241004	133300	624706300	16780	16780	16790	16770	46
423	20241004	133200	623934720	16780	16770	16790	16770	134
424	20241004	133100	621687480	16770	16770	16770	16770	2
425	20241004	133000	621653940	16770	16770	16780	16770	62
426	20241004	132900	620614180	16780	16770	16780	16770	2
427	20241004	132800	620580630	16780	16780	16790	16780	130
428	20241004	132700	618399150	16770	16770	16770	16770	8
429	20241004	132600	618264990	16760	16760	16760	16760	50
430	20241004	132500	617426990	16760	16760	16760	16760	95
431	20241004	132400	615834790	16780	16780	16780	16780	2
432	20241004	132300	615801230	16760	16770	16770	16760	46
433	20241004	132200	615029890	16780	16790	16790	16780	65
434	20241004	132100	613939110	16790	16790	16810	16790	30
435	20241004	132000	613435340	16780	16780	16800	16780	10
436	20241004	131900	613267460	16770	16770	16780	16770	134
437	20241004	131800	611020230	16780	16780	16780	16780	191
438	20241004	131700	607815250	16770	16770	16770	16770	7
439	20241004	131600	607697860	16770	16800	16810	16770	513
440	20241004	131500	599088310	16780	16780	16780	16780	7
441	20241004	131400	598970850	16800	16800	16800	16800	2
442	20241004	131300	598937250	16780	16790	16800	16780	132
443	20241004	131200	596721030	16810	16800	16810	16800	12
444	20241004	131100	596519320	16790	16790	16790	16790	19
445	20241004	131000	596200310	16790	16790	16810	16790	110
446	20241004	130900	594353340	16790	16790	16800	16780	62
447	20241004	130800	593312770	16800	16780	16800	16780	11
448	20241004	130700	593128110	16800	16790	16800	16790	101
449	20241004	130600	591432310	16810	16790	16810	16790	40
450	20241004	130500	590760360	16810	16790	16810	16790	30
451	20241004	130400	590256580	16790	16790	16790	16780	72
452	20241004	130300	589047770	16790	16790	16790	16790	25
453	20241004	130200	588628020	16780	16770	16780	16770	46
454	20241004	130100	587856570	16780	16770	16780	16770	46
455	20241004	130000	587084700	16780	16790	16790	16780	113
456	20241004	125900	585188240	16790	16780	16790	16780	94
457	20241004	125800	583610600	16780	16780	16780	16780	10
458	20241004	125700	583442800	16780	16800	16800	16780	74
459	20241004	125600	582200230	16800	16790	16800	16790	33
460	20241004	125500	581645920	16790	16790	16790	16790	53
461	20241004	125400	580756050	16790	16800	16800	16790	105
462	20241004	125300	578993000	16790	16800	16800	16790	7
463	20241004	125200	578875410	16790	16790	16790	16790	99
464	20241004	125100	577213200	16790	16790	16800	16790	45
465	20241004	125000	576457390	16810	16790	16810	16790	5
466	20241004	124900	576373390	16800	16800	16800	16800	42
467	20241004	124800	575667790	16810	16790	16810	16790	132
468	20241004	124700	573451480	16810	16810	16810	16790	19
469	20241004	124600	573132370	16790	16790	16790	16790	2
470	20241004	124500	573098790	16810	16800	16820	16790	133
471	20241004	124400	570864400	16800	16800	16800	16800	13
472	20241004	124300	570646000	16800	16800	16800	16800	5
473	20241004	124200	570562000	16800	16800	16810	16800	129
474	20241004	124100	568394500	16810	16800	16810	16800	13
475	20241004	124000	568176040	16820	16810	16820	16800	8
476	20241004	123900	568041550	16800	16810	16820	16800	205
477	20241004	123800	564596450	16820	16810	16820	16810	48
478	20241004	123700	563789460	16830	16810	16830	16810	10
479	20241004	123600	563621290	16810	16810	16810	16810	33
480	20241004	123500	563066560	16810	16810	16810	16810	120
481	20241004	123400	561049360	16800	16790	16800	16790	6
482	20241004	123300	560948610	16800	16790	16800	16790	194
483	20241004	123200	557691310	16780	16780	16780	16780	111
484	20241004	123100	555828730	16780	16780	16780	16780	28
485	20241004	123000	555358890	16790	16780	16790	16780	8
486	20241004	122900	555224640	16780	16780	16780	16780	101
487	20241004	122800	553529860	16780	16790	16800	16780	473
488	20241004	122700	545588090	16790	16790	16790	16790	0
489	20241004	122600	545588090	16790	16800	16800	16790	373
490	20241004	122500	539321710	16800	16800	16800	16800	14
491	20241004	122400	539086510	16800	16800	16800	16800	227
492	20241004	122300	535272910	16800	16800	16800	16800	90
493	20241004	122200	533760910	16800	16810	16810	16800	18
494	20241004	122100	533458490	16800	16800	16800	16800	54
495	20241004	122000	532551290	16800	16800	16800	16800	94
496	20241004	121900	530972090	16800	16800	16800	16800	12
497	20241004	121800	530770490	16800	16800	16800	16800	6
498	20241004	121700	530669690	16800	16790	16800	16790	137
499	20241004	121600	528368980	16790	16800	16800	16790	51
500	20241004	121500	527512250	16790	16790	16790	16790	9
501	20241004	121400	527361140	16800	16800	16800	16800	121
502	20241004	121300	525328340	16800	16790	16800	16790	20
503	20241004	121200	524992410	16790	16790	16790	16790	0
504	20241004	121100	524992410	16790	16810	16810	16790	15
505	20241004	121000	524740420	16800	16800	16800	16800	119
506	20241004	120900	522741220	16800	16800	16800	16800	18
507	20241004	120800	522438820	16800	16800	16800	16800	1
508	20241004	120700	522422020	16800	16820	16820	16800	142
509	20241004	120600	520036260	16800	16790	16810	16790	16
510	20241004	120500	519767580	16790	16790	16790	16790	6
511	20241004	120400	519666840	16790	16780	16800	16780	158
512	20241004	120300	517014220	16780	16790	16790	16780	207
513	20241004	120200	513540080	16790	16790	16790	16790	14
514	20241004	120100	513305020	16790	16800	16800	16790	99
515	20241004	120000	511642770	16800	16800	16800	16800	0
516	20241004	115900	511642770	16800	16800	16800	16800	6
517	20241004	115800	511541970	16800	16800	16810	16790	619
518	20241004	115700	501143010	16810	16810	16810	16810	95
519	20241004	115600	499546060	16810	16810	16810	16810	5
520	20241004	115500	499462010	16810	16820	16820	16810	90
521	20241004	115400	497948220	16820	16820	16820	16820	22
522	20241004	115300	497578180	16820	16830	16830	16820	39
523	20241004	115200	496921820	16830	16820	16830	16820	133
524	20241004	115100	494684380	16820	16820	16830	16820	3
525	20241004	115000	494633910	16820	16820	16820	16820	17
526	20241004	114900	494347970	16820	16830	16830	16820	90
527	20241004	114800	492833280	16830	16830	16830	16830	6
528	20241004	114700	492732300	16830	16830	16840	16820	48
529	20241004	114600	491924330	16830	16840	16840	16830	127
530	20241004	114500	489786210	16840	16840	16840	16840	2
531	20241004	114400	489752530	16840	16840	16840	16840	6
532	20241004	114300	489651490	16840	16850	16850	16840	86
533	20241004	114200	488202710	16850	16820	16850	16820	114
534	20241004	114100	486282880	16830	16820	16830	16820	74
535	20241004	114000	485038160	16810	16810	16810	16810	6
536	20241004	113900	484937300	16820	16810	16830	16810	128
537	20241004	113800	482785210	16830	16810	16840	16810	467
538	20241004	113700	474932070	16810	16890	16900	16810	1448
539	20241004	113600	450528460	16900	16900	16900	16900	101
540	20241004	113500	448821560	16910	16900	16910	16900	36
541	20241004	113400	448212980	16900	16900	16900	16900	1
542	20241004	113300	448196080	16910	16910	16920	16910	152
543	20241004	113200	445625570	16910	16910	16910	16910	4
544	20241004	113100	445557930	16910	16910	16910	16910	106
545	20241004	113000	443765470	16920	16920	16920	16920	26
546	20241004	112900	443325550	16920	16920	16960	16920	135
547	20241004	112800	441041040	16920	16910	16920	16910	50
548	20241004	112700	440195060	16910	16910	16910	16910	120
549	20241004	112600	438165860	16910	16910	16910	16910	46
550	20241004	112500	437388000	16910	16910	16910	16910	6
551	20241004	112400	437286540	16910	16920	16920	16910	20
552	20241004	112300	436948160	16920	16920	16920	16920	6
553	20241004	112200	436846640	16920	16920	16920	16920	33
554	20241004	112100	436288280	16920	16920	16920	16920	93
555	20241004	112000	434714720	16920	16920	16920	16920	22
556	20241004	111900	434342480	16920	16920	16920	16920	0
557	20241004	111800	434342480	16920	16920	16920	16920	6
558	20241004	111700	434240960	16920	16920	16930	16920	158
559	20241004	111600	431566910	16920	16920	16920	16920	19
560	20241004	111500	431245430	16920	16930	16930	16920	38
561	20241004	111400	430602460	16930	16940	16940	16930	35
562	20241004	111300	430009870	16950	16940	16950	16940	78
563	20241004	111200	428688400	16930	16930	16940	16910	48
564	20241004	111100	427875630	16930	16930	16950	16920	159
565	20241004	111000	425184000	16930	16970	16970	16910	38
566	20241004	110900	424540440	16930	16920	16950	16920	53
567	20241004	110800	423642500	16930	16950	16950	16910	194
568	20241004	110700	420357100	16950	16920	16950	16920	138
569	20241004	110600	418018600	16920	16900	16920	16890	130
570	20241004	110500	415820360	16910	16920	16920	16910	120
571	20241004	110400	413790840	16920	16900	16920	16890	346
572	20241004	110300	407943380	16900	16870	16900	16870	140
573	20241004	110200	405579180	16870	16900	16900	16870	69
574	20241004	110100	404414500	16880	16860	16880	16850	299
575	20241004	110000	399373740	16870	16860	16870	16860	18
576	20241004	105900	399070100	16870	16910	16920	16870	928
577	20241004	105800	383395450	16910	16920	16920	16910	103
578	20241004	105700	381652700	16910	16900	16910	16900	22
579	20241004	105600	381280690	16920	16900	16920	16900	89
580	20241004	105500	379776570	16900	16900	16910	16900	43
581	20241004	105400	379049510	16900	16900	16900	16900	1
582	20241004	105300	379032610	16900	16910	16920	16900	108
583	20241004	105200	377206490	16920	16890	16920	16890	140
584	20241004	105100	374840270	16880	16880	16890	16880	65
585	20241004	105000	373742930	16880	16880	16890	16880	14
586	20241004	104900	373506490	16890	16890	16890	16890	80
587	20241004	104800	372155290	16890	16890	16890	16890	28
588	20241004	104700	371682370	16900	16890	16900	16890	7
589	20241004	104600	371564080	16900	16900	16920	16880	1837
590	20241004	104500	340519610	16890	16890	16890	16890	19
591	20241004	104400	340198700	16890	16900	16900	16890	518
592	20241004	104300	331445340	16910	16910	16920	16910	197
593	20241004	104200	328113990	16910	16930	16930	16910	8
594	20241004	104100	327978670	16930	16910	16930	16900	37
595	20241004	104000	327352890	16910	16920	16920	16910	99
596	20241004	103900	325678790	16920	16900	16920	16900	2
597	20241004	103800	325644970	16900	16920	16920	16900	20
598	20241004	103700	325306690	16920	16890	16950	16890	216
599	20241004	103600	321654490	16880	16870	16880	16860	21
600	20241004	103500	321300150	16870	16870	16870	16860	26
601	20241004	103400	320861540	16860	16880	16910	16860	121
602	20241004	103300	318821060	16880	16880	16880	16860	261
603	20241004	103200	314417800	16880	16950	16950	16880	1339
604	20241004	103100	291777590	16930	16930	16950	16930	149
605	20241004	103000	289254790	16940	16940	16940	16940	26
606	20241004	102900	288814350	16950	16940	16950	16940	33
607	20241004	102800	288255130	16930	16940	16940	16930	107
608	20241004	102700	286442750	16940	16940	16950	16940	45
609	20241004	102600	285680410	16940	16950	16950	16940	22
610	20241004	102500	285307630	16950	16930	16950	16930	18
611	20241004	102400	285002660	16930	16940	16950	16930	140
612	20241004	102300	282631870	16930	16930	16930	16930	21
613	20241004	102200	282276340	16930	16930	16930	16930	0
614	20241004	102100	282276340	16930	16940	16950	16930	137
615	20241004	102000	279955450	16940	16940	16940	16940	1
616	20241004	101900	279938510	16930	16940	16950	16930	37
617	20241004	101800	279311450	16950	16930	16950	16930	108
618	20241004	101700	277481940	16950	16940	16950	16930	157
619	20241004	101600	274822060	16940	16920	16940	16920	101
620	20241004	101500	273112110	16920	16960	16960	16920	716
621	20241004	101400	260981800	16970	16970	16980	16970	134
622	20241004	101300	258707690	16980	16980	16980	16970	350
623	20241004	101200	252765860	16980	16990	16990	16980	87
624	20241004	101100	251288320	17000	16980	17020	16980	572
625	20241004	101000	241563300	16970	16960	16970	16960	174
626	20241004	100900	238611640	16970	16970	16970	16950	135
627	20241004	100800	236322880	16970	16880	16970	16880	1130
628	20241004	100700	217187540	16880	16890	16900	16880	170
629	20241004	100600	214315130	16890	16880	16900	16880	144
630	20241004	100500	211883540	16890	16890	16890	16890	1
631	20241004	100400	211866650	16890	16860	16890	16840	890
632	20241004	100300	196856560	16840	16860	16860	16840	108
633	20241004	100200	195036330	16860	16850	16860	16840	187
634	20241004	100100	191884150	16850	16810	16850	16810	1116
635	20241004	100000	173109600	16810	16810	16840	16790	86
636	20241004	095900	171663610	16840	16800	16840	16800	549
637	20241004	095800	162439260	16800	16800	16800	16800	45
638	20241004	095700	161683260	16820	16790	16840	16790	665
639	20241004	095600	150505730	16790	16850	16850	16780	1376
640	20241004	095500	127376340	16850	16830	16850	16830	20
641	20241004	095400	127039360	16850	16840	16850	16830	71
642	20241004	095300	125843710	16830	16830	16840	16830	61
643	20241004	095200	124816750	16830	16850	16850	16830	25
644	20241004	095100	124395730	16850	16830	16850	16830	50
645	20241004	095000	123554070	16830	16830	16830	16830	2
646	20241004	094900	123520410	16840	16780	16840	16780	177
647	20241004	094800	120540550	16780	16790	16800	16780	60
648	20241004	094700	119532580	16770	16760	16790	16760	30
649	20241004	094600	119029290	16790	16730	16790	16730	876
650	20241004	094500	104358800	16710	16730	16730	16710	39
651	20241004	094400	103706430	16710	16700	16720	16700	56
652	20241004	094300	102770530	16700	16720	16730	16700	488
653	20241004	094200	94612780	16720	16730	16730	16720	44
654	20241004	094100	93876940	16720	16730	16730	16720	26
655	20241004	094000	93442060	16730	16730	16730	16720	18
656	20241004	093900	93140930	16720	16720	16720	16720	16
657	20241004	093800	92873410	16720	16720	16720	16720	12
658	20241004	093700	92672770	16730	16690	16730	16690	239
659	20241004	093600	88680370	16680	16680	16690	16680	63
660	20241004	093500	87629430	16670	16640	16670	16640	221
661	20241004	093400	83945560	16650	16640	16650	16640	4
662	20241004	093300	83878970	16640	16640	16650	16640	39
663	20241004	093200	83229700	16640	16630	16640	16630	42
664	20241004	093100	82531190	16640	16630	16640	16630	3
665	20241004	093000	82481280	16640	16630	16640	16630	18
666	20241004	092900	82181820	16640	16630	16640	16630	74
667	20241004	092800	80950980	16640	16630	16640	16630	18
668	20241004	092700	80651520	16630	16620	16630	16620	66
669	20241004	092600	79553950	16620	16610	16620	16610	50
670	20241004	092500	78723040	16620	16620	16630	16610	111
671	20241004	092400	76878630	16620	16620	16620	16610	25
672	20241004	092300	76463230	16610	16610	16610	16610	1
673	20241004	092200	76446620	16610	16610	16620	16610	45
674	20241004	092100	75699160	16620	16610	16620	16610	5
675	20241004	092000	75616080	16600	16610	16610	16600	222
676	20241004	091900	71929880	16600	16600	16620	16600	34
677	20241004	091800	71365260	16610	16600	16630	16590	680
678	20241004	091700	60075770	16600	16640	16640	16600	1459
679	20241004	091600	35829240	16640	16670	16670	16640	125
680	20241004	091500	33747910	16670	16670	16670	16660	12
681	20241004	091400	33547880	16660	16670	16670	16660	14
682	20241004	091300	33314580	16660	16660	16700	16660	52
683	20241004	091200	32446460	16660	16660	16660	16660	1
684	20241004	091100	32429800	16650	16680	16680	16650	360
685	20241004	091000	26429640	16700	16700	16700	16700	13
686	20241004	090900	26212540	16700	16690	16700	16670	161
687	20241004	090800	23524890	16750	16700	16750	16690	389
688	20241004	090700	17028900	16700	16750	16750	16700	7
689	20241004	090600	16911950	16750	16770	16770	16750	3
690	20241004	090500	16861660	16690	16690	16690	16690	7
691	20241004	090400	16744830	16670	16670	16670	16670	1
692	20241004	090300	16728160	16660	16680	16690	16650	84
693	20241004	090200	15327190	16650	16620	16650	16610	200
694	20241004	090100	12002420	16620	16720	16720	16620	672
695	20241004	090000	802670	16830	16720	16830	16720	48