KissMeData/181710/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	204800	455903630	16960	16960	16960	16960	272
3	20241007	204700	455903630	16960	16960	16960	16960	0
4	20241007	204600	455903630	16960	16960	16960	16960	0
5	20241007	204500	455903630	16960	16960	16960	16960	0
6	20241007	204400	455903630	16960	16960	16960	16960	0
7	20241007	204300	455903630	16960	16960	16960	16960	0
8	20241007	204200	455903630	16960	16960	16960	16960	0
9	20241007	204100	455903630	16960	16960	16960	16960	0
10	20241007	204000	455903630	16960	16960	16960	16960	0
11	20241007	203900	455903630	16960	16960	16960	16960	0
12	20241007	203800	455903630	16960	16960	16960	16960	0
13	20241007	203700	455903630	16960	16960	16960	16960	0
14	20241007	203600	455903630	16960	16960	16960	16960	0
15	20241007	203500	455903630	16960	16960	16960	16960	0
16	20241007	203400	455903630	16960	16960	16960	16960	0
17	20241007	203300	455903630	16960	16960	16960	16960	0
18	20241007	203200	455903630	16960	16960	16960	16960	0
19	20241007	203100	455903630	16960	16960	16960	16960	0
20	20241007	203000	455903630	16960	16960	16960	16960	0
21	20241007	202900	455903630	16960	16960	16960	16960	0
22	20241007	202800	455903630	16960	16960	16960	16960	0
23	20241007	202700	455903630	16960	16960	16960	16960	0
24	20241007	202600	455903630	16960	16960	16960	16960	0
25	20241007	202500	455903630	16960	16960	16960	16960	0
26	20241007	202400	455903630	16960	16960	16960	16960	0
27	20241007	202300	455903630	16960	16960	16960	16960	0
28	20241007	202200	455903630	16960	16960	16960	16960	0
29	20241007	202100	455903630	16960	16960	16960	16960	0
30	20241007	202000	455903630	16960	16960	16960	16960	0
31	20241007	201900	455903630	16960	16960	16960	16960	0
32	20241007	201800	455903630	16960	16960	16960	16960	272
33	20241007	201700	455903630	16960	16960	16960	16960	0
34	20241007	201600	455903630	16960	16960	16960	16960	0
35	20241007	201500	455903630	16960	16960	16960	16960	0
36	20241007	201400	455903630	16960	16960	16960	16960	0
37	20241007	201300	455903630	16960	16960	16960	16960	0
38	20241007	201200	455903630	16960	16960	16960	16960	0
39	20241007	201100	455903630	16960	16960	16960	16960	0
40	20241007	201000	455903630	16960	16960	16960	16960	0
41	20241007	200900	455903630	16960	16960	16960	16960	0
42	20241007	200800	455903630	16960	16960	16960	16960	0
43	20241007	200700	455903630	16960	16960	16960	16960	0
44	20241007	200600	455903630	16960	16960	16960	16960	0
45	20241007	200500	455903630	16960	16960	16960	16960	0
46	20241007	200400	455903630	16960	16960	16960	16960	0
47	20241007	200300	455903630	16960	16960	16960	16960	0
48	20241007	200200	455903630	16960	16960	16960	16960	0
49	20241007	200100	455903630	16960	16960	16960	16960	0
50	20241007	200000	455903630	16960	16960	16960	16960	0
51	20241007	195900	455903630	16960	16960	16960	16960	0
52	20241007	195800	455903630	16960	16960	16960	16960	0
53	20241007	195700	455903630	16960	16960	16960	16960	0
54	20241007	195600	455903630	16960	16960	16960	16960	0
55	20241007	195500	455903630	16960	16960	16960	16960	0
56	20241007	195400	455903630	16960	16960	16960	16960	0
57	20241007	195300	455903630	16960	16960	16960	16960	0
58	20241007	195200	455903630	16960	16960	16960	16960	0
59	20241007	195100	455903630	16960	16960	16960	16960	0
60	20241007	195000	455903630	16960	16960	16960	16960	0
61	20241007	194900	455903630	16960	16960	16960	16960	0
62	20241007	194800	455903630	16960	16960	16960	16960	272
63	20241007	194700	455903630	16960	16960	16960	16960	0
64	20241007	194600	455903630	16960	16960	16960	16960	0
65	20241007	194500	455903630	16960	16960	16960	16960	0
66	20241007	194400	455903630	16960	16960	16960	16960	0
67	20241007	194300	455903630	16960	16960	16960	16960	0
68	20241007	194200	455903630	16960	16960	16960	16960	0
69	20241007	194100	455903630	16960	16960	16960	16960	0
70	20241007	194000	455903630	16960	16960	16960	16960	0
71	20241007	193900	455903630	16960	16960	16960	16960	0
72	20241007	193800	455903630	16960	16960	16960	16960	0
73	20241007	193700	455903630	16960	16960	16960	16960	0
74	20241007	193600	455903630	16960	16960	16960	16960	0
75	20241007	193500	455903630	16960	16960	16960	16960	0
76	20241007	193400	455903630	16960	16960	16960	16960	0
77	20241007	193300	455903630	16960	16960	16960	16960	0
78	20241007	193200	455903630	16960	16960	16960	16960	0
79	20241007	193100	455903630	16960	16960	16960	16960	0
80	20241007	193000	455903630	16960	16960	16960	16960	0
81	20241007	192900	455903630	16960	16960	16960	16960	0
82	20241007	192800	455903630	16960	16960	16960	16960	0
83	20241007	192700	455903630	16960	16960	16960	16960	0
84	20241007	192600	455903630	16960	16960	16960	16960	0
85	20241007	192500	455903630	16960	16960	16960	16960	0
86	20241007	192400	455903630	16960	16960	16960	16960	0
87	20241007	192300	455903630	16960	16960	16960	16960	0
88	20241007	192200	455903630	16960	16960	16960	16960	0
89	20241007	192100	455903630	16960	16960	16960	16960	0
90	20241007	192000	455903630	16960	16960	16960	16960	0
91	20241007	191900	455903630	16960	16960	16960	16960	0
92	20241007	191800	455903630	16960	16960	16960	16960	272
93	20241007	191700	455903630	16960	16960	16960	16960	0
94	20241007	191600	455903630	16960	16960	16960	16960	0
95	20241007	191500	455903630	16960	16960	16960	16960	0
96	20241007	191400	455903630	16960	16960	16960	16960	0
97	20241007	191300	455903630	16960	16960	16960	16960	0
98	20241007	191200	455903630	16960	16960	16960	16960	0
99	20241007	191100	455903630	16960	16960	16960	16960	0
100	20241007	191000	455903630	16960	16960	16960	16960	0
101	20241007	190900	455903630	16960	16960	16960	16960	0
102	20241007	190800	455903630	16960	16960	16960	16960	0
103	20241007	190700	455903630	16960	16960	16960	16960	0
104	20241007	190600	455903630	16960	16960	16960	16960	0
105	20241007	190500	455903630	16960	16960	16960	16960	0
106	20241007	190400	455903630	16960	16960	16960	16960	0
107	20241007	190300	455903630	16960	16960	16960	16960	0
108	20241007	190200	455903630	16960	16960	16960	16960	0
109	20241007	190100	455903630	16960	16960	16960	16960	0
110	20241007	190000	455903630	16960	16960	16960	16960	0
111	20241007	185900	455903630	16960	16960	16960	16960	0
112	20241007	185800	455903630	16960	16960	16960	16960	0
113	20241007	185700	455903630	16960	16960	16960	16960	0
114	20241007	185600	455903630	16960	16960	16960	16960	0
115	20241007	185500	455903630	16960	16960	16960	16960	0
116	20241007	185400	455903630	16960	16960	16960	16960	0
117	20241007	185300	455903630	16960	16960	16960	16960	0
118	20241007	185200	455903630	16960	16960	16960	16960	0
119	20241007	185100	455903630	16960	16960	16960	16960	0
120	20241007	185000	455903630	16960	16960	16960	16960	0
121	20241007	184900	455903630	16960	16960	16960	16960	0
122	20241007	184800	455903630	16960	16960	16960	16960	272
123	20241007	184700	455903630	16960	16960	16960	16960	0
124	20241007	184600	455903630	16960	16960	16960	16960	0
125	20241007	184500	455903630	16960	16960	16960	16960	0
126	20241007	184400	455903630	16960	16960	16960	16960	0
127	20241007	184300	455903630	16960	16960	16960	16960	0
128	20241007	184200	455903630	16960	16960	16960	16960	0
129	20241007	184100	455903630	16960	16960	16960	16960	0
130	20241007	184000	455903630	16960	16960	16960	16960	0
131	20241007	183900	455903630	16960	16960	16960	16960	0
132	20241007	183800	455903630	16960	16960	16960	16960	0
133	20241007	183700	455903630	16960	16960	16960	16960	0
134	20241007	183600	455903630	16960	16960	16960	16960	0
135	20241007	183500	455903630	16960	16960	16960	16960	0
136	20241007	183400	455903630	16960	16960	16960	16960	0
137	20241007	183300	455903630	16960	16960	16960	16960	0
138	20241007	183200	455903630	16960	16960	16960	16960	0
139	20241007	183100	455903630	16960	16960	16960	16960	0
140	20241007	183000	455903630	16960	16960	16960	16960	0
141	20241007	182900	455903630	16960	16960	16960	16960	0
142	20241007	182800	455903630	16960	16960	16960	16960	0
143	20241007	182700	455903630	16960	16960	16960	16960	0
144	20241007	182600	455903630	16960	16960	16960	16960	0
145	20241007	182500	455903630	16960	16960	16960	16960	0
146	20241007	182400	455903630	16960	16960	16960	16960	0
147	20241007	182300	455903630	16960	16960	16960	16960	0
148	20241007	182200	455903630	16960	16960	16960	16960	0
149	20241007	182100	455903630	16960	16960	16960	16960	0
150	20241007	182000	455903630	16960	16960	16960	16960	0
151	20241007	181900	455903630	16960	16960	16960	16960	0
152	20241007	181800	455903630	16960	16960	16960	16960	272
153	20241007	181700	455903630	16960	16960	16960	16960	0
154	20241007	181600	455903630	16960	16960	16960	16960	0
155	20241007	181500	455903630	16960	16960	16960	16960	0
156	20241007	181400	455903630	16960	16960	16960	16960	0
157	20241007	181300	455903630	16960	16960	16960	16960	0
158	20241007	181200	455903630	16960	16960	16960	16960	0
159	20241007	181100	455903630	16960	16960	16960	16960	0
160	20241007	181000	455903630	16960	16960	16960	16960	0
161	20241007	180900	455903630	16960	16960	16960	16960	0
162	20241007	180800	455903630	16960	16960	16960	16960	0
163	20241007	180700	455903630	16960	16960	16960	16960	0
164	20241007	180600	455903630	16960	16960	16960	16960	0
165	20241007	180500	455903630	16960	16960	16960	16960	0
166	20241007	180400	455903630	16960	16960	16960	16960	0
167	20241007	180300	455903630	16960	16960	16960	16960	0
168	20241007	180200	455903630	16960	16960	16960	16960	0
169	20241007	180100	455903630	16960	16960	16960	16960	0
170	20241007	180000	455903630	16960	16960	16960	16960	0
171	20241007	175900	455903630	16960	16960	16960	16960	0
172	20241007	175800	455903630	16960	16960	16960	16960	0
173	20241007	175700	455903630	16960	16960	16960	16960	0
174	20241007	175600	455903630	16960	16960	16960	16960	0
175	20241007	175500	455903630	16960	16960	16960	16960	0
176	20241007	175400	455903630	16960	16960	16960	16960	0
177	20241007	175300	455903630	16960	16960	16960	16960	0
178	20241007	175200	455903630	16960	16960	16960	16960	0
179	20241007	175100	455903630	16960	16960	16960	16960	0
180	20241007	175000	455903630	16960	16960	16960	16960	0
181	20241007	174900	455903630	16960	16960	16960	16960	0
182	20241007	174800	455903630	16960	16960	16960	16960	272
183	20241007	174700	455903630	16960	16960	16960	16960	0
184	20241007	174600	455903630	16960	16960	16960	16960	0
185	20241007	174500	455903630	16960	16960	16960	16960	0
186	20241007	174400	455903630	16960	16960	16960	16960	0
187	20241007	174300	455903630	16960	16960	16960	16960	0
188	20241007	174200	455903630	16960	16960	16960	16960	0
189	20241007	174100	455903630	16960	16960	16960	16960	0
190	20241007	174000	455903630	16960	16960	16960	16960	0
191	20241007	173900	455903630	16960	16960	16960	16960	0
192	20241007	173800	455903630	16960	16960	16960	16960	0
193	20241007	173700	455903630	16960	16960	16960	16960	0
194	20241007	173600	455903630	16960	16960	16960	16960	0
195	20241007	173500	455903630	16960	16960	16960	16960	0
196	20241007	173400	455903630	16960	16960	16960	16960	0
197	20241007	173300	455903630	16960	16960	16960	16960	0
198	20241007	173200	455903630	16960	16960	16960	16960	0
199	20241007	173100	455903630	16960	16960	16960	16960	0
200	20241007	173000	455903630	16960	16960	16960	16960	0
201	20241007	172900	455903630	16960	16960	16960	16960	0
202	20241007	172800	455903630	16960	16960	16960	16960	0
203	20241007	172700	455903630	16960	16960	16960	16960	0
204	20241007	172600	455903630	16960	16960	16960	16960	0
205	20241007	172500	455903630	16960	16960	16960	16960	0
206	20241007	172400	455903630	16960	16960	16960	16960	0
207	20241007	172300	455903630	16960	16960	16960	16960	0
208	20241007	172200	455903630	16960	16960	16960	16960	0
209	20241007	172100	455903630	16960	16960	16960	16960	0
210	20241007	172000	455903630	16960	16960	16960	16960	0
211	20241007	171900	455903630	16960	16960	16960	16960	0
212	20241007	171800	455903630	16960	16960	16960	16960	272
213	20241007	171700	455903630	16960	16960	16960	16960	0
214	20241007	171600	455903630	16960	16960	16960	16960	0
215	20241007	171500	455903630	16960	16960	16960	16960	0
216	20241007	171400	455903630	16960	16960	16960	16960	0
217	20241007	171300	455903630	16960	16960	16960	16960	0
218	20241007	171200	455903630	16960	16960	16960	16960	0
219	20241007	171100	455903630	16960	16960	16960	16960	0
220	20241007	171000	455903630	16960	16960	16960	16960	0
221	20241007	170900	455903630	16960	16960	16960	16960	0
222	20241007	170800	455903630	16960	16960	16960	16960	0
223	20241007	170700	455903630	16960	16960	16960	16960	0
224	20241007	170600	455903630	16960	16960	16960	16960	0
225	20241007	170500	455903630	16960	16960	16960	16960	0
226	20241007	170400	455903630	16960	16960	16960	16960	0
227	20241007	170300	455903630	16960	16960	16960	16960	0
228	20241007	170200	455903630	16960	16960	16960	16960	0
229	20241007	170100	455903630	16960	16960	16960	16960	0
230	20241007	170000	455903630	16960	16960	16960	16960	0
231	20241007	165900	455903630	16960	16960	16960	16960	0
232	20241007	165800	455903630	16960	16960	16960	16960	0
233	20241007	165700	455903630	16960	16960	16960	16960	0
234	20241007	165600	455903630	16960	16960	16960	16960	0
235	20241007	165500	455903630	16960	16960	16960	16960	0
236	20241007	165400	455903630	16960	16960	16960	16960	0
237	20241007	165300	455903630	16960	16960	16960	16960	0
238	20241007	165200	455903630	16960	16960	16960	16960	0
239	20241007	165100	455903630	16960	16960	16960	16960	0
240	20241007	165000	455903630	16960	16960	16960	16960	0
241	20241007	164900	455903630	16960	16960	16960	16960	0
242	20241007	164800	455903630	16960	16960	16960	16960	272
243	20241007	164700	455903630	16960	16960	16960	16960	0
244	20241007	164600	455903630	16960	16960	16960	16960	0
245	20241007	164500	455903630	16960	16960	16960	16960	0
246	20241007	164400	455903630	16960	16960	16960	16960	0
247	20241007	164300	455903630	16960	16960	16960	16960	0
248	20241007	164200	455903630	16960	16960	16960	16960	0
249	20241007	164100	455903630	16960	16960	16960	16960	0
250	20241007	164000	455903630	16960	16960	16960	16960	0
251	20241007	163900	455903630	16960	16960	16960	16960	0
252	20241007	163800	455903630	16960	16960	16960	16960	0
253	20241007	163700	455903630	16960	16960	16960	16960	0
254	20241007	163600	455903630	16960	16960	16960	16960	0
255	20241007	163500	455903630	16960	16960	16960	16960	0
256	20241007	163400	455903630	16960	16960	16960	16960	0
257	20241007	163300	455903630	16960	16960	16960	16960	0
258	20241007	163200	455903630	16960	16960	16960	16960	0
259	20241007	163100	455903630	16960	16960	16960	16960	0
260	20241007	163000	455903630	16960	16960	16960	16960	0
261	20241007	162900	455903630	16960	16960	16960	16960	0
262	20241007	162800	455903630	16960	16960	16960	16960	0
263	20241007	162700	455903630	16960	16960	16960	16960	0
264	20241007	162600	455903630	16960	16960	16960	16960	0
265	20241007	162500	455903630	16960	16960	16960	16960	0
266	20241007	162400	455903630	16960	16960	16960	16960	0
267	20241007	162300	455903630	16960	16960	16960	16960	0
268	20241007	162200	455903630	16960	16960	16960	16960	0
269	20241007	162100	455903630	16960	16960	16960	16960	0
270	20241007	162000	455903630	16960	16960	16960	16960	0
271	20241007	161900	455903630	16960	16960	16960	16960	0
272	20241007	161800	455903630	16960	16960	16960	16960	272
273	20241007	161700	455903630	16960	16960	16960	16960	0
274	20241007	161600	455903630	16960	16960	16960	16960	0
275	20241007	161500	455903630	16960	16960	16960	16960	0
276	20241007	161400	455903630	16960	16960	16960	16960	0
277	20241007	161300	455903630	16960	16960	16960	16960	0
278	20241007	161200	455903630	16960	16960	16960	16960	0
279	20241007	161100	455903630	16960	16960	16960	16960	0
280	20241007	161000	455903630	16960	16960	16960	16960	0
281	20241007	160900	455903630	16960	16960	16960	16960	0
282	20241007	160800	455903630	16960	16960	16960	16960	0
283	20241007	160700	455903630	16960	16960	16960	16960	0
284	20241007	160600	455903630	16960	16960	16960	16960	0
285	20241007	160500	455903630	16960	16960	16960	16960	0
286	20241007	160400	455903630	16960	16960	16960	16960	0
287	20241007	160300	455903630	16960	16960	16960	16960	0
288	20241007	160200	455903630	16960	16960	16960	16960	0
289	20241007	160100	455903630	16960	16960	16960	16960	0
290	20241007	160000	455903630	16960	16960	16960	16960	0
291	20241007	155900	455903630	16960	16960	16960	16960	0
292	20241007	155800	455903630	16960	16960	16960	16960	0
293	20241007	155700	455903630	16960	16960	16960	16960	0
294	20241007	155600	455903630	16960	16960	16960	16960	0
295	20241007	155500	455903630	16960	16960	16960	16960	0
296	20241007	155400	455903630	16960	16960	16960	16960	0
297	20241007	155300	455903630	16960	16960	16960	16960	0
298	20241007	155200	455903630	16960	16960	16960	16960	0
299	20241007	155100	455903630	16960	16960	16960	16960	0
300	20241007	155000	455903630	16960	16960	16960	16960	0
301	20241007	154900	455903630	16960	16960	16960	16960	0
302	20241007	154800	455903630	16960	16960	16960	16960	272
303	20241007	154700	455903630	16960	16960	16960	16960	0
304	20241007	154600	455903630	16960	16960	16960	16960	0
305	20241007	154500	455903630	16960	16960	16960	16960	0
306	20241007	154400	455903630	16960	16960	16960	16960	0
307	20241007	154300	455903630	16960	16960	16960	16960	0
308	20241007	154200	455903630	16960	16960	16960	16960	0
309	20241007	154100	455903630	16960	16960	16960	16960	0
310	20241007	154000	455903630	16960	16960	16960	16960	0
311	20241007	153900	455903630	16960	16960	16960	16960	0
312	20241007	153800	455903630	16960	16960	16960	16960	0
313	20241007	153700	455903630	16960	16960	16960	16960	0
314	20241007	153600	455903630	16960	16960	16960	16960	0
315	20241007	153500	455903630	16960	16960	16960	16960	0
316	20241007	153400	455903630	16960	16960	16960	16960	0
317	20241007	153300	455903630	16960	16960	16960	16960	0
318	20241007	153200	455903630	16960	16960	16960	16960	0
319	20241007	153100	455903630	16960	16960	16960	16960	0
320	20241007	153000	455903630	16960	16960	16960	16960	272
321	20241007	152900	451290510	16920	16920	16920	16920	0
322	20241007	152800	451290510	16920	16920	16920	16920	0
323	20241007	152700	451290510	16920	16920	16920	16920	0
324	20241007	152600	451290510	16920	16920	16920	16920	0
325	20241007	152500	451290510	16920	16920	16920	16920	0
326	20241007	152400	451290510	16920	16920	16920	16920	0
327	20241007	152300	451290510	16920	16920	16920	16920	0
328	20241007	152200	451290510	16920	16920	16920	16920	0
329	20241007	152100	451290510	16920	16920	16920	16920	0
330	20241007	152000	451290510	16920	16920	16920	16920	0
331	20241007	151900	451290510	16920	16900	16920	16870	667
332	20241007	151800	440027980	16900	16900	16930	16900	16
333	20241007	151700	439757550	16900	16900	16930	16900	29
334	20241007	151600	439267390	16930	16930	16930	16900	103
335	20241007	151500	437526300	16910	16910	16910	16910	21
336	20241007	151400	437171190	16910	16910	16910	16910	0
337	20241007	151300	437171190	16910	16950	16950	16910	322
338	20241007	151200	431726060	16920	16920	16920	16920	200
339	20241007	151100	428342060	16920	16930	16930	16920	14
340	20241007	151000	428105160	16930	16930	16930	16930	40
341	20241007	150900	427427960	16930	16920	16930	16920	15
342	20241007	150800	427174140	16930	16930	16930	16930	3
343	20241007	150700	427123350	16950	16930	16950	16920	20
344	20241007	150600	426784740	16930	16940	16950	16930	36
345	20241007	150500	426174910	16930	16930	16930	16930	132
346	20241007	150400	423940150	16950	16940	16950	16940	15
347	20241007	150300	423686040	16930	16930	16930	16930	13
348	20241007	150200	423465950	16940	16940	16940	16940	1
349	20241007	150100	423449010	16930	16950	16950	16930	424
350	20241007	150000	416270670	16960	16940	16960	16930	7
351	20241007	145900	416152100	16940	16930	16960	16930	102
352	20241007	145800	414423940	16930	16930	16930	16930	10
353	20241007	145700	414254640	16930	16930	16930	16930	172
354	20241007	145600	411342680	16960	16930	16960	16930	7
355	20241007	145500	411224110	16930	16960	16960	16930	57
356	20241007	145400	410258950	16930	16940	16960	16930	39
357	20241007	145300	409598300	16940	16940	16960	16940	6
358	20241007	145200	409496640	16940	16940	16950	16930	56
359	20241007	145100	408548000	16940	16930	16950	16930	9
360	20241007	145000	408395570	16930	16930	16960	16930	17
361	20241007	144900	408107700	16930	16930	16960	16930	17
362	20241007	144800	407819770	16920	16930	16940	16920	207
363	20241007	144700	404315740	16930	16930	16930	16930	8
364	20241007	144600	404180300	16930	16930	16930	16930	131
365	20241007	144500	401962470	16930	16930	16930	16930	42
366	20241007	144400	401251410	16930	16940	16940	16930	16
367	20241007	144300	400980400	16930	16930	16930	16930	7
368	20241007	144200	400861890	16930	16930	16930	16930	20
369	20241007	144100	400523290	16930	16930	16930	16930	40
370	20241007	144000	399846090	16930	16940	16950	16930	31
371	20241007	143900	399321090	16940	16940	16940	16940	9
372	20241007	143800	399168630	16940	16950	16950	16940	34
373	20241007	143700	398592510	16970	16950	16970	16950	11
374	20241007	143600	398406020	16970	16950	16970	16950	37
375	20241007	143500	397778660	16950	16940	16950	16940	75
376	20241007	143400	396507430	16950	16940	16950	16940	36
377	20241007	143300	395897570	16940	16940	16940	16940	21
378	20241007	143200	395541830	16940	16940	16940	16940	19
379	20241007	143100	395219970	16940	16940	16940	16940	18
380	20241007	143000	394915050	16940	16940	16940	16940	43
381	20241007	142900	394186630	16940	16940	16940	16940	5
382	20241007	142800	394101930	16940	16930	16940	16930	35
383	20241007	142700	393509200	16930	16940	16940	16930	87
384	20241007	142600	392035970	16940	16930	16950	16930	57
385	20241007	142500	391070900	16930	16930	16940	16930	27
386	20241007	142400	390613570	16930	16930	16930	16930	21
387	20241007	142300	390258040	16930	16940	16940	16930	97
388	20241007	142200	388615420	16940	16940	16940	16940	8
389	20241007	142100	388479900	16940	16950	16950	16940	90
390	20241007	142000	386954600	16960	16970	16980	16940	39
391	20241007	141900	386293170	16950	16940	16960	16940	21
392	20241007	141800	385937220	16940	16940	16940	16940	6
393	20241007	141700	385835580	16970	16940	16970	16940	68
394	20241007	141600	384682560	16940	16940	16940	16940	47
395	20241007	141500	383886380	16940	16950	16950	16940	16
396	20241007	141400	383615320	16940	16940	16940	16930	21
397	20241007	141300	383259620	16940	16940	16940	16930	34
398	20241007	141200	382683820	16940	16940	16960	16940	28
399	20241007	141100	382209460	16960	16940	16960	16940	26
400	20241007	141000	381768600	16960	16940	16990	16940	9
401	20241007	140900	381616030	16990	16970	16990	16930	2096
402	20241007	140800	346083850	16980	16970	16980	16960	18
403	20241007	140700	345778500	16960	16960	16990	16960	12
404	20241007	140600	345574860	16960	16960	16960	16960	11
405	20241007	140500	345388300	16960	16960	16960	16960	45
406	20241007	140400	344625100	16960	16960	16970	16960	22
407	20241007	140300	344251970	16990	16960	16990	16960	7
408	20241007	140200	344133200	16960	16960	16990	16960	47
409	20241007	140100	343335990	16960	16980	16990	16960	26
410	20241007	140000	342894930	16990	16950	17000	16950	26
411	20241007	135900	342453420	17000	16950	17000	16950	11
412	20241007	135800	342266760	16950	16960	16970	16950	201
413	20241007	135700	338857690	16960	16950	16960	16950	21
414	20241007	135600	338501720	16950	16950	16950	16950	42
415	20241007	135500	337789820	16950	16950	16950	16950	56
416	20241007	135400	336840620	16950	16950	16950	16950	9
417	20241007	135300	336688070	16950	16950	16950	16950	30
418	20241007	135200	336179570	16950	16970	16970	16950	10
419	20241007	135100	336010030	16950	16950	16950	16950	36
420	20241007	135000	335399830	16950	16950	16970	16950	16
421	20241007	134900	335128610	16970	16950	16970	16950	72
422	20241007	134800	333907530	16950	16980	17000	16950	75
423	20241007	134700	332635270	16960	16950	16960	16950	101
424	20241007	134600	330922370	16950	16940	16950	16940	20
425	20241007	134500	330583520	16940	16940	16950	16940	60
426	20241007	134400	329566850	16940	16940	16940	16940	32
427	20241007	134300	329024770	16940	16940	16950	16940	70
428	20241007	134200	327838950	16950	16950	16960	16950	97
429	20241007	134100	326194740	16960	16970	16970	16950	49
430	20241007	134000	325363610	16950	16950	16980	16950	145
431	20241007	133900	322904440	16950	16950	16950	16950	8
432	20241007	133800	322768840	16960	16960	16960	16950	104
433	20241007	133700	321005010	16970	17000	17000	16960	51
434	20241007	133600	320139460	16990	17000	17010	16990	53
435	20241007	133500	319238850	17010	16990	17010	16990	26
436	20241007	133400	318797010	17010	16990	17010	16990	21
437	20241007	133300	318440140	17010	17000	17040	17000	132
438	20241007	133200	316194870	17000	16970	17000	16970	97
439	20241007	133100	314547310	16960	16960	16970	16960	20
440	20241007	133000	314208090	16950	16950	16970	16950	55
441	20241007	132900	313275800	16950	16970	16970	16950	8
442	20241007	132800	313140120	16950	16960	16960	16950	107
443	20241007	132700	311326090	16960	16950	16970	16950	11
444	20241007	132600	311139570	16960	16980	16980	16960	138
445	20241007	132500	308798550	16990	16980	16990	16970	7
446	20241007	132400	308679720	16990	16990	17000	16980	87
447	20241007	132300	307201610	16980	16950	16980	16940	774
448	20241007	132200	294070370	16950	16960	16960	16950	48
449	20241007	132100	293256650	16950	16930	16970	16930	276
450	20241007	132000	288576480	16930	16890	16950	16890	320
451	20241007	131900	283159950	16890	16880	16890	16880	54
452	20241007	131800	282248400	16880	16880	16910	16880	9
453	20241007	131700	282096430	16880	16900	16910	16880	9
454	20241007	131600	281944450	16910	16900	16910	16880	12
455	20241007	131500	281741700	16890	16880	16910	16880	173
456	20241007	131400	278818250	16870	16890	16890	16870	18
457	20241007	131300	278514550	16870	16870	16870	16870	28
458	20241007	131200	278042190	16870	16870	16890	16870	45
459	20241007	131100	277283000	16890	16870	16910	16870	36
460	20241007	131000	276675480	16870	16870	16910	16870	11
461	20241007	130900	276489800	16870	16860	16890	16860	263
462	20241007	130800	272050980	16860	16860	16870	16860	50
463	20241007	130700	271207970	16840	16870	16870	16830	29
464	20241007	130600	270719330	16850	16830	16870	16830	21
465	20241007	130500	270365500	16850	16850	16870	16830	356
466	20241007	130400	264367650	16840	16820	16850	16820	16
467	20241007	130300	264098310	16840	16820	16850	16820	68
468	20241007	130200	262953600	16820	16820	16840	16820	8
469	20241007	130100	262819010	16820	16820	16840	16820	43
470	20241007	130000	262095710	16820	16840	16840	16820	138
471	20241007	125900	259771940	16820	16820	16840	16820	23
472	20241007	125800	259384940	16840	16830	16840	16820	59
473	20241007	125700	258391970	16830	16820	16830	16820	6
474	20241007	125600	258291040	16820	16840	16840	16820	7
475	20241007	125500	258173240	16810	16810	16820	16790	40
476	20241007	125400	257501190	16810	16810	16850	16790	39
477	20241007	125300	256846190	16810	16830	16850	16790	2136
478	20241007	125200	220957500	16810	16830	16830	16810	69
479	20241007	125100	219796330	16810	16810	16810	16810	37
480	20241007	125000	219174360	16810	16810	16810	16810	43
481	20241007	124900	218451530	16810	16810	16810	16810	6
482	20241007	124800	218350670	16820	16820	16820	16810	30
483	20241007	124700	217846210	16820	16810	16820	16810	37
484	20241007	124600	217224210	16810	16820	16820	16810	11
485	20241007	124500	217039260	16820	16810	16820	16810	8
486	20241007	124400	216904770	16810	16810	16810	16810	32
487	20241007	124300	216366850	16810	16810	16810	16810	38
488	20241007	124200	215728070	16810	16810	16820	16810	6
489	20241007	124100	215627200	16810	16810	16810	16810	5
490	20241007	124000	215543150	16810	16810	16810	16810	67
491	20241007	123900	214416880	16810	16810	16810	16810	6
492	20241007	123800	214316020	16810	16820	16820	16810	4
493	20241007	123700	214248760	16820	16830	16830	16820	63
494	20241007	123600	213188510	16840	16840	16840	16830	91
495	20241007	123500	211656080	16840	16840	16840	16840	5
496	20241007	123400	211571880	16840	16840	16840	16840	6
497	20241007	123300	211470840	16840	16840	16840	16840	40
498	20241007	123200	210797240	16840	16840	16840	16840	28
499	20241007	123100	210325720	16840	16840	16840	16840	9
500	20241007	123000	210174160	16840	16840	16840	16840	6
501	20241007	122900	210073120	16840	16840	16850	16840	60
502	20241007	122800	209062710	16840	16840	16850	16840	42
503	20241007	122700	208355220	16840	16840	16840	16840	7
504	20241007	122600	208237340	16840	16840	16850	16840	11
505	20241007	122500	208052080	16840	16840	16840	16840	46
506	20241007	122400	207277440	16840	16850	16850	16840	49
507	20241007	122300	206451930	16850	16860	16860	16850	8
508	20241007	122200	206317070	16850	16850	16850	16840	67
509	20241007	122100	205188170	16840	16840	16840	16840	34
510	20241007	122000	204615610	16840	16840	16840	16840	4
511	20241007	121900	204548250	16840	16840	16840	16840	6
512	20241007	121800	204447210	16840	16850	16850	16840	36
513	20241007	121700	203840940	16860	16850	16860	16840	344
514	20241007	121600	198044610	16850	16880	16890	16850	16
515	20241007	121500	197774780	16880	16840	16880	16840	61
516	20241007	121400	196747260	16840	16870	16870	16840	6
517	20241007	121300	196646110	16870	16850	16870	16850	73
518	20241007	121200	195414920	16850	16850	16850	16850	6
519	20241007	121100	195313820	16850	16870	16870	16850	39
520	20241007	121000	194656590	16850	16860	16860	16850	113
521	20241007	120900	192751720	16860	16860	16860	16860	31
522	20241007	120800	192229060	16870	16870	16870	16860	46
523	20241007	120700	191453070	16880	16860	16880	16860	9
524	20241007	120600	191301290	16890	16890	16890	16850	16
525	20241007	120500	191031440	16890	16850	16910	16850	59
526	20241007	120400	190035900	16850	16850	16850	16850	40
527	20241007	120300	189361900	16850	16850	16850	16850	5
528	20241007	120200	189277650	16850	16870	16920	16850	7
529	20241007	120100	189159610	16850	16850	16920	16850	23
530	20241007	120000	188771900	16860	16860	16920	16860	53
531	20241007	115900	187878240	16850	16850	16850	16850	5
532	20241007	115800	187793990	16870	16870	16870	16850	44
533	20241007	115700	187051930	16850	16850	16870	16850	52
534	20241007	115600	186175630	16850	16870	16920	16850	17
535	20241007	115500	185888760	16870	16920	16920	16850	30
536	20241007	115400	185382360	16860	16840	16920	16840	54
537	20241007	115300	184471290	16840	16920	16920	16840	101
538	20241007	115200	182766880	16930	16830	16930	16810	450
539	20241007	115100	175164140	16880	16830	16880	16810	233
540	20241007	115000	171239370	16810	16820	16830	16800	48
541	20241007	114900	170432580	16820	16820	16840	16820	11
542	20241007	114800	170247520	16820	16820	16830	16810	65
543	20241007	114700	169153670	16800	16800	16820	16800	20
544	20241007	114600	168817650	16800	16820	16830	16800	60
545	20241007	114500	167809340	16830	16820	16830	16800	13
546	20241007	114400	167590720	16800	16800	16800	16800	7
547	20241007	114300	167473120	16800	16800	16800	16800	47
548	20241007	114200	166683520	16800	16800	16800	16800	17
549	20241007	114100	166397920	16800	16800	16800	16800	11
550	20241007	114000	166213120	16800	16800	16800	16800	4
551	20241007	113900	166145920	16800	16810	16820	16800	68
552	20241007	113800	165002830	16810	16790	16810	16790	21
553	20241007	113700	164650150	16810	16790	16810	16790	10
554	20241007	113600	164482170	16790	16810	16820	16790	12
555	20241007	113500	164280520	16810	16810	16810	16790	50
556	20241007	113400	163440880	16790	16810	16810	16790	32
557	20241007	113300	162903360	16810	16790	16810	16790	14
558	20241007	113200	162668090	16790	16790	16790	16790	48
559	20241007	113100	161862170	16790	16790	16810	16790	26
560	20241007	113000	161425610	16790	16790	16790	16790	16
561	20241007	112900	161156970	16790	16790	16790	16790	7
562	20241007	112800	161039440	16790	16790	16800	16790	52
563	20241007	112700	160166170	16790	16790	16790	16790	16
564	20241007	112600	159897530	16790	16800	16800	16790	191
565	20241007	112500	156688760	16800	16800	16800	16800	45
566	20241007	112400	155932760	16800	16810	16810	16800	18
567	20241007	112300	155630190	16810	16810	16830	16810	6
568	20241007	112200	155529310	16810	16810	16810	16810	19
569	20241007	112100	155209920	16810	16810	16810	16810	36
570	20241007	112000	154604760	16810	16810	16810	16810	18
571	20241007	111900	154302180	16830	16810	16840	16810	50
572	20241007	111800	153460830	16810	16810	16840	16810	47
573	20241007	111700	152670590	16810	16820	16840	16800	9
574	20241007	111600	152519290	16800	16830	16830	16800	33
575	20241007	111500	151964010	16820	16800	16820	16800	17
576	20241007	111400	151678330	16800	16800	16840	16800	42
577	20241007	111300	150972670	16800	16810	16840	16800	41
578	20241007	111200	150283430	16800	16800	16800	16800	19
579	20241007	111100	149964230	16800	16800	16800	16800	19
580	20241007	111000	149645030	16800	16800	16800	16800	44
581	20241007	110900	148905830	16800	16800	16800	16800	4
582	20241007	110800	148838630	16800	16790	16800	16790	33
583	20241007	110700	148284270	16790	16790	16790	16790	49
584	20241007	110600	147461560	16790	16790	16790	16790	7
585	20241007	110500	147344030	16790	16790	16790	16790	20
586	20241007	110400	147008230	16790	16790	16790	16790	8
587	20241007	110300	146873910	16790	16790	16800	16790	60
588	20241007	110200	145866480	16790	16790	16790	16790	6
589	20241007	110100	145765740	16790	16790	16790	16790	22
590	20241007	110000	145396360	16790	16800	16800	16790	45
591	20241007	105900	144640700	16790	16800	16800	16790	19
592	20241007	105800	144321650	16790	16790	16840	16790	11
593	20241007	105700	144136840	16790	16790	16790	16790	17
594	20241007	105600	143851410	16790	16780	16800	16780	100
595	20241007	105500	142172350	16780	16790	16800	16780	34
596	20241007	105400	141601660	16790	16790	16790	16790	11
597	20241007	105300	141416970	16780	16780	16780	16780	49
598	20241007	105200	140594750	16780	16780	16780	16780	10
599	20241007	105100	140426950	16780	16780	16800	16780	43
600	20241007	105000	139704830	16780	16790	16800	16780	26
601	20241007	104900	139268150	16840	16780	16840	16780	115
602	20241007	104800	137336860	16780	16780	16800	16780	23
603	20241007	104700	136950840	16800	16800	16800	16790	74
604	20241007	104600	135707660	16820	16800	16820	16800	8
605	20241007	104500	135573220	16800	16800	16800	16800	45
606	20241007	104400	134817220	16800	16780	16820	16780	28
607	20241007	104300	134346980	16810	16780	16810	16780	34
608	20241007	104200	133776070	16780	16810	16810	16780	49
609	20241007	104100	132952900	16800	16800	16810	16800	6
610	20241007	104000	132852090	16800	16800	16810	16800	332
611	20241007	103900	127274470	16800	16800	16800	16800	4
612	20241007	103800	127207270	16800	16800	16800	16800	43
613	20241007	103700	126484870	16800	16800	16800	16800	6
614	20241007	103600	126384070	16800	16820	16830	16800	75
615	20241007	103500	125122780	16800	16800	16800	16800	42
616	20241007	103400	124417180	16800	16800	16820	16800	27
617	20241007	103300	123963120	16810	16800	16810	16780	7
618	20241007	103200	123845590	16780	16790	16790	16780	65
619	20241007	103100	122754440	16790	16790	16790	16790	38
620	20241007	103000	122116420	16790	16790	16790	16790	14
621	20241007	102900	121881360	16790	16780	16800	16770	14
622	20241007	102800	121646320	16770	16770	16780	16770	63
623	20241007	102700	120589800	16770	16770	16770	16770	3
624	20241007	102600	120539490	16770	16770	16780	16770	17
625	20241007	102500	120254370	16770	16770	16770	16770	7
626	20241007	102400	120136980	16790	16780	16800	16770	88
627	20241007	102300	118660180	16780	16780	16800	16780	19
628	20241007	102200	118341340	16780	16780	16810	16780	49
629	20241007	102100	117518980	16780	16780	16780	16780	14
630	20241007	102000	117284060	16780	16800	16840	16780	55
631	20241007	101900	116360960	16780	16800	16840	16780	24
632	20241007	101800	115958050	16840	16800	16840	16780	41
633	20241007	101700	115267910	16780	16790	16800	16780	49
634	20241007	101600	114445240	16840	16820	16840	16820	94
635	20241007	101500	112864100	16820	16840	16840	16820	5
636	20241007	101400	112779960	16840	16840	16850	16820	32
637	20241007	101300	112241400	16820	16840	16850	16820	68
638	20241007	101200	111097250	16850	16840	16850	16830	97
639	20241007	101100	109463060	16820	16810	16850	16810	48
640	20241007	101000	108654960	16840	16830	16840	16790	132
641	20241007	100900	106436040	16830	16800	16830	16780	103
642	20241007	100800	104705790	16780	16800	16800	16780	23
643	20241007	100700	104319490	16780	16790	16800	16780	52
644	20241007	100600	103446360	16790	16810	16810	16790	55
645	20241007	100500	102522650	16790	16790	16790	16790	18
646	20241007	100400	102220430	16790	16790	16790	16790	8
647	20241007	100300	102086110	16770	16750	16810	16750	74
648	20241007	100200	100845280	16760	16760	16760	16750	205
649	20241007	100100	97409500	16760	16760	16760	16760	18
650	20241007	100000	97107820	16760	16760	16770	16760	6
651	20241007	095900	97007240	16760	16760	16760	16760	39
652	20241007	095800	96353600	16760	16770	16770	16760	107
653	20241007	095700	94559250	16770	16770	16770	16770	62
654	20241007	095600	93519510	16770	16770	16770	16770	23
655	20241007	095500	93133800	16770	16760	16770	16760	39
656	20241007	095400	92479800	16780	16830	16840	16780	839
657	20241007	095300	78369250	16830	16850	16850	16830	9
658	20241007	095200	78217700	16850	16830	16850	16810	441
659	20241007	095100	70799300	16820	16810	16830	16810	52
660	20241007	095000	69924440	16800	16750	16800	16750	131
661	20241007	094900	67725770	16760	16780	16780	16750	254
662	20241007	094800	63470800	16760	16760	16780	16760	47
663	20241007	094700	62683060	16760	16760	16760	16760	5
664	20241007	094600	62599260	16750	16750	16750	16750	27
665	20241007	094500	62147010	16750	16760	16770	16750	40
666	20241007	094400	61476620	16760	16780	16780	16760	26
667	20241007	094300	61040740	16780	16770	16780	16760	5
668	20241007	094200	60956890	16790	16770	16800	16760	72
669	20241007	094100	59748940	16760	16760	16760	16760	49
670	20241007	094000	58927700	16760	16750	16770	16750	122
671	20241007	093900	56883560	16750	16750	16760	16750	8
672	20241007	093800	56749540	16750	16750	16760	16740	102
673	20241007	093700	55041150	16750	16750	16770	16750	25
674	20241007	093600	54622380	16770	16770	16770	16750	8
675	20241007	093500	54488300	16740	16750	16760	16740	9
676	20241007	093400	54337530	16750	16750	16770	16750	44
677	20241007	093300	53600490	16750	16750	16750	16730	37
678	20241007	093200	52980800	16730	16730	16730	16730	5
679	20241007	093100	52897150	16730	16730	16730	16730	13
680	20241007	093000	52679660	16720	16730	16730	16720	48
681	20241007	092900	51877020	16720	16720	16730	16720	19
682	20241007	092800	51559210	16720	16720	16730	16720	12
683	20241007	092700	51358500	16720	16720	16730	16720	34
684	20241007	092600	50790000	16730	16720	16730	16720	57
685	20241007	092500	49836920	16720	16720	16720	16720	20
686	20241007	092400	49502520	16720	16720	16720	16720	5
687	20241007	092300	49418920	16720	16720	16720	16720	45
688	20241007	092200	48666520	16710	16710	16730	16710	20
689	20241007	092100	48332300	16710	16720	16720	16710	19
690	20241007	092000	48014650	16700	16720	16720	16700	188
691	20241007	091900	44872900	16730	16720	16730	16710	21
692	20241007	091800	44521720	16720	16720	16720	16710	18
693	20241007	091700	44220870	16710	16710	16710	16710	4
694	20241007	091600	44154030	16710	16710	16800	16710	88
695	20241007	091500	42679870	16710	16710	16710	16710	15
696	20241007	091400	42429220	16710	16710	16710	16710	31
697	20241007	091300	41911210	16700	16720	16730	16690	94
698	20241007	091200	40339090	16730	16700	16730	16670	191
699	20241007	091100	37150810	16700	16690	16720	16690	35
700	20241007	091000	36566590	16690	16730	16730	16690	159
701	20241007	090900	33911380	16720	16710	16760	16710	34
702	20241007	090800	33342440	16690	16670	16700	16670	99
703	20241007	090700	31689660	16670	16690	16690	16670	108
704	20241007	090600	29887710	16700	16730	16730	16690	634
705	20241007	090500	19299220	16730	16790	16790	16730	178
706	20241007	090400	16314530	16790	16770	16810	16770	12
707	20241007	090300	16113010	16780	16820	16820	16760	368
708	20241007	090200	9932410	16820	16810	16850	16800	9
709	20241007	090100	9780940	16790	16890	16930	16790	510
710	20241007	090000	1168140	16920	16930	16930	16920	69