KissMeData/016580/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190200	334096410	13780	13780	13780	13780	281
3	20241017	190100	334096410	13780	13780	13780	13780	0
4	20241017	190000	334096410	13780	13780	13780	13780	0
5	20241017	185900	334096410	13780	13780	13780	13780	0
6	20241017	185800	334096410	13780	13780	13780	13780	0
7	20241017	185700	334096410	13780	13780	13780	13780	0
8	20241017	185600	334096410	13780	13780	13780	13780	0
9	20241017	185500	334096410	13780	13780	13780	13780	0
10	20241017	185400	334096410	13780	13780	13780	13780	0
11	20241017	185300	334096410	13780	13780	13780	13780	0
12	20241017	185200	334096410	13780	13780	13780	13780	0
13	20241017	185100	334096410	13780	13780	13780	13780	0
14	20241017	185000	334096410	13780	13780	13780	13780	0
15	20241017	184900	334096410	13780	13780	13780	13780	0
16	20241017	184800	334096410	13780	13780	13780	13780	0
17	20241017	184700	334096410	13780	13780	13780	13780	0
18	20241017	184600	334096410	13780	13780	13780	13780	0
19	20241017	184500	334096410	13780	13780	13780	13780	0
20	20241017	184400	334096410	13780	13780	13780	13780	0
21	20241017	184300	334096410	13780	13780	13780	13780	0
22	20241017	184200	334096410	13780	13780	13780	13780	0
23	20241017	184100	334096410	13780	13780	13780	13780	0
24	20241017	184000	334096410	13780	13780	13780	13780	0
25	20241017	183900	334096410	13780	13780	13780	13780	0
26	20241017	183800	334096410	13780	13780	13780	13780	0
27	20241017	183700	334096410	13780	13780	13780	13780	0
28	20241017	183600	334096410	13780	13780	13780	13780	0
29	20241017	183500	334096410	13780	13780	13780	13780	0
30	20241017	183400	334096410	13780	13780	13780	13780	0
31	20241017	183300	334096410	13780	13780	13780	13780	0
32	20241017	183200	334096410	13780	13780	13780	13780	281
33	20241017	183100	334096410	13780	13780	13780	13780	0
34	20241017	183000	334096410	13780	13780	13780	13780	0
35	20241017	182900	334096410	13780	13780	13780	13780	0
36	20241017	182800	334096410	13780	13780	13780	13780	0
37	20241017	182700	334096410	13780	13780	13780	13780	0
38	20241017	182600	334096410	13780	13780	13780	13780	0
39	20241017	182500	334096410	13780	13780	13780	13780	0
40	20241017	182400	334096410	13780	13780	13780	13780	0
41	20241017	182300	334096410	13780	13780	13780	13780	0
42	20241017	182200	334096410	13780	13780	13780	13780	0
43	20241017	182100	334096410	13780	13780	13780	13780	0
44	20241017	182000	334096410	13780	13780	13780	13780	0
45	20241017	181900	334096410	13780	13780	13780	13780	0
46	20241017	181800	334096410	13780	13780	13780	13780	0
47	20241017	181700	334096410	13780	13780	13780	13780	0
48	20241017	181600	334096410	13780	13780	13780	13780	0
49	20241017	181500	334096410	13780	13780	13780	13780	0
50	20241017	181400	334096410	13780	13780	13780	13780	0
51	20241017	181300	334096410	13780	13780	13780	13780	0
52	20241017	181200	334096410	13780	13780	13780	13780	0
53	20241017	181100	334096410	13780	13780	13780	13780	0
54	20241017	181000	334096410	13780	13780	13780	13780	0
55	20241017	180900	334096410	13780	13780	13780	13780	0
56	20241017	180800	334096410	13780	13780	13780	13780	0
57	20241017	180700	334096410	13780	13780	13780	13780	0
58	20241017	180600	334096410	13780	13780	13780	13780	0
59	20241017	180500	334096410	13780	13780	13780	13780	0
60	20241017	180400	334096410	13780	13780	13780	13780	0
61	20241017	180300	334096410	13780	13780	13780	13780	0
62	20241017	180200	334096410	13780	13780	13780	13780	281
63	20241017	180100	334096410	13780	13780	13780	13780	0
64	20241017	180000	334096410	13780	13780	13780	13780	0
65	20241017	175900	334096410	13780	13780	13780	13780	0
66	20241017	175800	334096410	13780	13780	13780	13780	0
67	20241017	175700	334096410	13780	13780	13780	13780	0
68	20241017	175600	334096410	13780	13780	13780	13780	0
69	20241017	175500	334096410	13780	13780	13780	13780	0
70	20241017	175400	334096410	13780	13780	13780	13780	0
71	20241017	175300	334096410	13780	13780	13780	13780	0
72	20241017	175200	334096410	13780	13780	13780	13780	0
73	20241017	175100	334096410	13780	13780	13780	13780	0
74	20241017	175000	334096410	13780	13780	13780	13780	0
75	20241017	174900	334096410	13780	13780	13780	13780	0
76	20241017	174800	334096410	13780	13780	13780	13780	0
77	20241017	174700	334096410	13780	13780	13780	13780	0
78	20241017	174600	334096410	13780	13780	13780	13780	0
79	20241017	174500	334096410	13780	13780	13780	13780	0
80	20241017	174400	334096410	13780	13780	13780	13780	0
81	20241017	174300	334096410	13780	13780	13780	13780	0
82	20241017	174200	334096410	13780	13780	13780	13780	0
83	20241017	174100	334096410	13780	13780	13780	13780	0
84	20241017	174000	334096410	13780	13780	13780	13780	0
85	20241017	173900	334096410	13780	13780	13780	13780	0
86	20241017	173800	334096410	13780	13780	13780	13780	0
87	20241017	173700	334096410	13780	13780	13780	13780	0
88	20241017	173600	334096410	13780	13780	13780	13780	0
89	20241017	173500	334096410	13780	13780	13780	13780	0
90	20241017	173400	334096410	13780	13780	13780	13780	0
91	20241017	173300	334096410	13780	13780	13780	13780	0
92	20241017	173200	334096410	13780	13780	13780	13780	281
93	20241017	173100	334096410	13780	13780	13780	13780	0
94	20241017	173000	334096410	13780	13780	13780	13780	0
95	20241017	172900	334096410	13780	13780	13780	13780	0
96	20241017	172800	334096410	13780	13780	13780	13780	0
97	20241017	172700	334096410	13780	13780	13780	13780	0
98	20241017	172600	334096410	13780	13780	13780	13780	0
99	20241017	172500	334096410	13780	13780	13780	13780	0
100	20241017	172400	334096410	13780	13780	13780	13780	0
101	20241017	172300	334096410	13780	13780	13780	13780	0
102	20241017	172200	334096410	13780	13780	13780	13780	0
103	20241017	172100	334096410	13780	13780	13780	13780	0
104	20241017	172000	334096410	13780	13780	13780	13780	0
105	20241017	171900	334096410	13780	13780	13780	13780	0
106	20241017	171800	334096410	13780	13780	13780	13780	0
107	20241017	171700	334096410	13780	13780	13780	13780	0
108	20241017	171600	334096410	13780	13780	13780	13780	0
109	20241017	171500	334096410	13780	13780	13780	13780	0
110	20241017	171400	334096410	13780	13780	13780	13780	0
111	20241017	171300	334096410	13780	13780	13780	13780	0
112	20241017	171200	334096410	13780	13780	13780	13780	0
113	20241017	171100	334096410	13780	13780	13780	13780	0
114	20241017	171000	334096410	13780	13780	13780	13780	0
115	20241017	170900	334096410	13780	13780	13780	13780	0
116	20241017	170800	334096410	13780	13780	13780	13780	0
117	20241017	170700	334096410	13780	13780	13780	13780	0
118	20241017	170600	334096410	13780	13780	13780	13780	0
119	20241017	170500	334096410	13780	13780	13780	13780	0
120	20241017	170400	334096410	13780	13780	13780	13780	0
121	20241017	170300	334096410	13780	13780	13780	13780	0
122	20241017	170200	334096410	13780	13780	13780	13780	281
123	20241017	170100	334096410	13780	13780	13780	13780	0
124	20241017	170000	334096410	13780	13780	13780	13780	0
125	20241017	165900	334096410	13780	13780	13780	13780	0
126	20241017	165800	334096410	13780	13780	13780	13780	0
127	20241017	165700	334096410	13780	13780	13780	13780	0
128	20241017	165600	334096410	13780	13780	13780	13780	0
129	20241017	165500	334096410	13780	13780	13780	13780	0
130	20241017	165400	334096410	13780	13780	13780	13780	0
131	20241017	165300	334096410	13780	13780	13780	13780	0
132	20241017	165200	334096410	13780	13780	13780	13780	0
133	20241017	165100	334096410	13780	13780	13780	13780	0
134	20241017	165000	334096410	13780	13780	13780	13780	0
135	20241017	164900	334096410	13780	13780	13780	13780	0
136	20241017	164800	334096410	13780	13780	13780	13780	0
137	20241017	164700	334096410	13780	13780	13780	13780	0
138	20241017	164600	334096410	13780	13780	13780	13780	0
139	20241017	164500	334096410	13780	13780	13780	13780	0
140	20241017	164400	334096410	13780	13780	13780	13780	0
141	20241017	164300	334096410	13780	13780	13780	13780	0
142	20241017	164200	334096410	13780	13780	13780	13780	0
143	20241017	164100	334096410	13780	13780	13780	13780	0
144	20241017	164000	334096410	13780	13780	13780	13780	0
145	20241017	163900	334096410	13780	13780	13780	13780	0
146	20241017	163800	334096410	13780	13780	13780	13780	0
147	20241017	163700	334096410	13780	13780	13780	13780	0
148	20241017	163600	334096410	13780	13780	13780	13780	0
149	20241017	163500	334096410	13780	13780	13780	13780	0
150	20241017	163400	334096410	13780	13780	13780	13780	0
151	20241017	163300	334096410	13780	13780	13780	13780	0
152	20241017	163200	334096410	13780	13780	13780	13780	281
153	20241017	163100	334096410	13780	13780	13780	13780	0
154	20241017	163000	334096410	13780	13780	13780	13780	0
155	20241017	162900	334096410	13780	13780	13780	13780	0
156	20241017	162800	334096410	13780	13780	13780	13780	0
157	20241017	162700	334096410	13780	13780	13780	13780	0
158	20241017	162600	334096410	13780	13780	13780	13780	0
159	20241017	162500	334096410	13780	13780	13780	13780	0
160	20241017	162400	334096410	13780	13780	13780	13780	0
161	20241017	162300	334096410	13780	13780	13780	13780	0
162	20241017	162200	334096410	13780	13780	13780	13780	0
163	20241017	162100	334096410	13780	13780	13780	13780	0
164	20241017	162000	334096410	13780	13780	13780	13780	0
165	20241017	161900	334096410	13780	13780	13780	13780	0
166	20241017	161800	334096410	13780	13780	13780	13780	0
167	20241017	161700	334096410	13780	13780	13780	13780	0
168	20241017	161600	334096410	13780	13780	13780	13780	0
169	20241017	161500	334096410	13780	13780	13780	13780	0
170	20241017	161400	334096410	13780	13780	13780	13780	0
171	20241017	161300	334096410	13780	13780	13780	13780	0
172	20241017	161200	334096410	13780	13780	13780	13780	0
173	20241017	161100	334096410	13780	13780	13780	13780	0
174	20241017	161000	334096410	13780	13780	13780	13780	0
175	20241017	160900	334096410	13780	13780	13780	13780	0
176	20241017	160800	334096410	13780	13780	13780	13780	0
177	20241017	160700	334096410	13780	13780	13780	13780	0
178	20241017	160600	334096410	13780	13780	13780	13780	0
179	20241017	160500	334096410	13780	13780	13780	13780	0
180	20241017	160400	334096410	13780	13780	13780	13780	0
181	20241017	160300	334096410	13780	13780	13780	13780	0
182	20241017	160200	334096410	13780	13780	13780	13780	281
183	20241017	160100	334096410	13780	13780	13780	13780	0
184	20241017	160000	334096410	13780	13780	13780	13780	0
185	20241017	155900	334096410	13780	13780	13780	13780	0
186	20241017	155800	334096410	13780	13780	13780	13780	0
187	20241017	155700	334096410	13780	13780	13780	13780	0
188	20241017	155600	334096410	13780	13780	13780	13780	0
189	20241017	155500	334096410	13780	13780	13780	13780	0
190	20241017	155400	334096410	13780	13780	13780	13780	0
191	20241017	155300	334096410	13780	13780	13780	13780	0
192	20241017	155200	334096410	13780	13780	13780	13780	0
193	20241017	155100	334096410	13780	13780	13780	13780	0
194	20241017	155000	334096410	13780	13780	13780	13780	0
195	20241017	154900	334096410	13780	13780	13780	13780	0
196	20241017	154800	334096410	13780	13780	13780	13780	0
197	20241017	154700	334096410	13780	13780	13780	13780	0
198	20241017	154600	334096410	13780	13780	13780	13780	0
199	20241017	154500	334096410	13780	13780	13780	13780	0
200	20241017	154400	334096410	13780	13780	13780	13780	0
201	20241017	154300	334096410	13780	13780	13780	13780	0
202	20241017	154200	334096410	13780	13780	13780	13780	0
203	20241017	154100	334096410	13780	13780	13780	13780	0
204	20241017	154000	334096410	13780	13780	13780	13780	0
205	20241017	153900	334096410	13780	13780	13780	13780	0
206	20241017	153800	334096410	13780	13780	13780	13780	0
207	20241017	153700	334096410	13780	13780	13780	13780	0
208	20241017	153600	334096410	13780	13780	13780	13780	0
209	20241017	153500	334096410	13780	13780	13780	13780	0
210	20241017	153400	334096410	13780	13780	13780	13780	0
211	20241017	153300	334096410	13780	13780	13780	13780	0
212	20241017	153200	334096410	13780	13780	13780	13780	281
213	20241017	153100	334096410	13780	13780	13780	13780	0
214	20241017	153000	334096410	13780	13780	13780	13780	281
215	20241017	152900	330224230	13660	13660	13660	13660	0
216	20241017	152800	330224230	13660	13660	13660	13660	0
217	20241017	152700	330224230	13660	13660	13660	13660	0
218	20241017	152600	330224230	13660	13660	13660	13660	0
219	20241017	152500	330224230	13660	13660	13660	13660	0
220	20241017	152400	330224230	13660	13660	13660	13660	0
221	20241017	152300	330224230	13660	13660	13660	13660	0
222	20241017	152200	330224230	13660	13660	13660	13660	0
223	20241017	152100	330224230	13660	13660	13660	13660	0
224	20241017	152000	330224230	13660	13660	13660	13660	0
225	20241017	151900	330224230	13660	13670	13680	13660	240
226	20241017	151800	326944460	13670	13670	13670	13670	41
227	20241017	151700	326383990	13670	13670	13670	13670	1
228	20241017	151600	326370320	13670	13670	13670	13670	5
229	20241017	151500	326301970	13660	13660	13660	13660	0
230	20241017	151400	326301970	13660	13660	13660	13660	0
231	20241017	151300	326301970	13660	13660	13660	13660	200
232	20241017	151200	323569970	13660	13660	13660	13660	0
233	20241017	151100	323569970	13660	13660	13660	13660	4
234	20241017	151000	323515330	13670	13670	13670	13670	0
235	20241017	150900	323515330	13670	13670	13670	13670	0
236	20241017	150800	323515330	13670	13670	13670	13670	10
237	20241017	150700	323378630	13690	13690	13690	13690	0
238	20241017	150600	323378630	13690	13650	13690	13650	2
239	20241017	150500	323351290	13640	13640	13640	13640	0
240	20241017	150400	323351290	13640	13640	13640	13640	0
241	20241017	150300	323351290	13640	13640	13640	13640	0
242	20241017	150200	323351290	13640	13640	13640	13640	0
243	20241017	150100	323351290	13640	13640	13640	13640	0
244	20241017	150000	323351290	13640	13650	13660	13640	174
245	20241017	145900	320974860	13650	13690	13690	13650	501
246	20241017	145800	314131100	13690	13690	13690	13690	5
247	20241017	145700	314062650	13690	13690	13690	13690	0
248	20241017	145600	314062650	13690	13690	13690	13690	3
249	20241017	145500	314021580	13680	13680	13680	13680	2
250	20241017	145400	313994220	13680	13680	13680	13680	0
251	20241017	145300	313994220	13680	13680	13680	13680	0
252	20241017	145200	313994220	13680	13680	13680	13680	0
253	20241017	145100	313994220	13680	13680	13680	13680	0
254	20241017	145000	313994220	13680	13680	13680	13680	0
255	20241017	144900	313994220	13680	13680	13680	13680	0
256	20241017	144800	313994220	13680	13680	13680	13680	0
257	20241017	144700	313994220	13680	13680	13680	13680	4
258	20241017	144600	313939500	13690	13690	13690	13690	0
259	20241017	144500	313939500	13690	13690	13690	13690	49
260	20241017	144400	313268690	13690	13690	13690	13690	0
261	20241017	144300	313268690	13690	13690	13690	13690	0
262	20241017	144200	313268690	13690	13690	13690	13690	5
263	20241017	144100	313200240	13690	13690	13690	13690	0
264	20241017	144000	313200240	13690	13690	13690	13690	5
265	20241017	143900	313131790	13690	13690	13690	13690	11
266	20241017	143800	312981200	13690	13680	13690	13680	2
267	20241017	143700	312953830	13680	13680	13680	13680	0
268	20241017	143600	312953830	13680	13680	13680	13680	2
269	20241017	143500	312926470	13680	13650	13680	13650	16
270	20241017	143400	312708040	13640	13640	13640	13640	0
271	20241017	143300	312708040	13640	13640	13640	13640	0
272	20241017	143200	312708040	13640	13640	13640	13640	0
273	20241017	143100	312708040	13640	13640	13640	13640	0
274	20241017	143000	312708040	13640	13640	13640	13640	158
275	20241017	142900	310552920	13640	13640	13640	13640	36
276	20241017	142800	310061880	13640	13630	13640	13630	12
277	20241017	142700	309898260	13630	13630	13630	13630	0
278	20241017	142600	309898260	13630	13630	13630	13630	75
279	20241017	142500	308876010	13630	13630	13630	13630	6
280	20241017	142400	308794230	13630	13630	13630	13630	25
281	20241017	142300	308453480	13630	13630	13630	13630	39
282	20241017	142200	307921910	13640	13640	13640	13640	0
283	20241017	142100	307921910	13640	13640	13640	13640	26
284	20241017	142000	307567270	13640	13640	13640	13640	46
285	20241017	141900	306939830	13640	13640	13640	13640	28
286	20241017	141800	306557910	13640	13640	13640	13640	6
287	20241017	141700	306476070	13640	13640	13640	13640	6
288	20241017	141600	306394230	13640	13640	13640	13640	256
289	20241017	141500	302902390	13640	13640	13640	13640	6
290	20241017	141400	302820550	13640	13640	13640	13640	25
291	20241017	141300	302479550	13640	13640	13640	13640	48
292	20241017	141200	301824830	13640	13640	13640	13640	6
293	20241017	141100	301742990	13640	13640	13640	13640	26
294	20241017	141000	301388350	13640	13630	13640	13630	59
295	20241017	140900	300583930	13630	13630	13630	13630	3
296	20241017	140800	300543040	13630	13620	13630	13620	33
297	20241017	140700	300093320	13620	13620	13620	13620	45
298	20241017	140600	299480420	13620	13620	13620	13620	29
299	20241017	140500	299085440	13620	13620	13620	13620	6
300	20241017	140400	299003720	13620	13620	13620	13620	31
301	20241017	140300	298581500	13620	13620	13620	13620	33
302	20241017	140200	298132040	13620	13620	13620	13620	6
303	20241017	140100	298050320	13620	13620	13620	13620	26
304	20241017	140000	297696200	13620	13620	13620	13620	53
305	20241017	135900	296974340	13620	13620	13620	13620	34
306	20241017	135800	296511260	13620	13620	13620	13620	0
307	20241017	135700	296511260	13620	13620	13620	13620	30
308	20241017	135600	296102660	13630	13630	13630	13630	2
309	20241017	135500	296075400	13650	13640	13650	13620	724
310	20241017	135400	286205520	13640	13640	13640	13640	61
311	20241017	135300	285373480	13640	13650	13650	13640	840
312	20241017	135200	273907650	13650	13650	13650	13650	6
313	20241017	135100	273825750	13650	13650	13650	13650	35
314	20241017	135000	273348000	13650	13650	13650	13650	25
315	20241017	134900	273006750	13650	13650	13650	13650	33
316	20241017	134800	272556300	13650	13650	13650	13650	0
317	20241017	134700	272556300	13650	13660	13660	13650	20
318	20241017	134600	272283160	13660	13660	13660	13660	36
319	20241017	134500	271791400	13660	13660	13660	13660	0
320	20241017	134400	271791400	13660	13660	13660	13660	49
321	20241017	134300	271122060	13660	13650	13660	13650	12
322	20241017	134200	270958160	13650	13650	13650	13650	6
323	20241017	134100	270876260	13650	13650	13660	13650	42
324	20241017	134000	270302860	13650	13650	13650	13650	45
325	20241017	133900	269688610	13650	13660	13660	13650	21
326	20241017	133800	269401840	13660	13670	13670	13660	31
327	20241017	133700	268978370	13660	13660	13660	13660	25
328	20241017	133600	268636870	13660	13660	13670	13660	43
329	20241017	133500	268049400	13660	13660	13660	13660	0
330	20241017	133400	268049400	13660	13660	13660	13660	73
331	20241017	133300	267052220	13660	13660	13660	13660	9
332	20241017	133200	266929280	13660	13660	13660	13660	26
333	20241017	133100	266574120	13660	13660	13660	13660	35
334	20241017	133000	266096020	13660	13660	13660	13660	0
335	20241017	132900	266096020	13660	13670	13670	13660	42
336	20241017	132800	265522210	13660	13660	13660	13660	6
337	20241017	132700	265440250	13660	13660	13660	13660	37
338	20241017	132600	264934830	13670	13660	13670	13660	12
339	20241017	132500	264770880	13670	13670	13670	13670	7
340	20241017	132400	264675190	13670	13670	13670	13670	91
341	20241017	132300	263431220	13660	13650	13660	13650	27
342	20241017	132200	263062480	13660	13650	13660	13650	27
343	20241017	132100	262693920	13650	13650	13650	13650	47
344	20241017	132000	262052370	13650	13650	13650	13650	6
345	20241017	131900	261970470	13650	13650	13650	13650	28
346	20241017	131800	261588270	13650	13650	13650	13650	95
347	20241017	131700	260291520	13650	13650	13650	13650	26
348	20241017	131600	259936620	13650	13650	13650	13650	8
349	20241017	131500	259827420	13650	13650	13650	13650	6
350	20241017	131400	259745520	13650	13660	13660	13650	46
351	20241017	131300	259117570	13660	13660	13660	13660	7
352	20241017	131200	259021950	13660	13660	13660	13660	49
353	20241017	131100	258352610	13660	13660	13660	13660	13
354	20241017	131000	258175030	13660	13650	13660	13650	14
355	20241017	130900	257983850	13650	13650	13650	13650	27
356	20241017	130800	257615300	13650	13650	13650	13650	50
357	20241017	130700	256932800	13650	13650	13650	13650	32
358	20241017	130600	256496000	13650	13650	13650	13650	3
359	20241017	130500	256455050	13660	13650	13660	13650	37
360	20241017	130400	255949890	13650	13650	13650	13650	31
361	20241017	130300	255526740	13650	13650	13650	13650	6
362	20241017	130200	255444840	13650	13650	13650	13650	9
363	20241017	130100	255321990	13660	13650	13660	13650	44
364	20241017	130000	254721340	13650	13650	13650	13650	6
365	20241017	125900	254639440	13650	13660	13660	13650	29
366	20241017	125800	254243580	13660	13650	13660	13650	33
367	20241017	125700	253792900	13650	13650	13650	13650	32
368	20241017	125600	253356100	13660	13660	13660	13660	4
369	20241017	125500	253301460	13660	13650	13660	13650	47
370	20241017	125400	252659900	13650	13650	13650	13650	31
371	20241017	125300	252236750	13660	13660	13660	13660	23
372	20241017	125200	251922570	13650	13650	13650	13650	35
373	20241017	125100	251444820	13670	13670	13670	13670	9
374	20241017	125000	251321790	13670	13670	13670	13670	0
375	20241017	124900	251321790	13670	13670	13670	13670	33
376	20241017	124800	250870680	13670	13660	13670	13660	96
377	20241017	124700	249558640	13650	13660	13660	13650	33
378	20241017	124600	249108180	13650	13650	13650	13650	9
379	20241017	124500	248985330	13660	13660	13660	13660	26
380	20241017	124400	248630170	13660	13660	13660	13660	31
381	20241017	124300	248206710	13660	13660	13660	13660	13
382	20241017	124200	248029130	13650	13650	13650	13650	74
383	20241017	124100	247019030	13650	13650	13650	13650	274
384	20241017	124000	243278930	13660	13660	13660	13660	0
385	20241017	123900	243278930	13660	13660	13660	13660	23
386	20241017	123800	242964750	13650	13660	13660	13650	65
387	20241017	123700	242077150	13660	13650	13660	13650	31
388	20241017	123600	241653940	13660	13660	13660	13660	2
389	20241017	123500	241626620	13670	13670	13670	13670	53
390	20241017	123400	240902110	13670	13670	13670	13670	15
391	20241017	123300	240697060	13660	13660	13660	13660	6
392	20241017	123200	240615100	13660	13660	13670	13660	61
393	20241017	123100	239781770	13660	13660	13660	13660	6
394	20241017	123000	239699810	13670	13670	13670	13670	17
395	20241017	122900	239467420	13670	13660	13680	13660	41
396	20241017	122800	238906850	13660	13660	13660	13660	6
397	20241017	122700	238824890	13660	13660	13660	13660	25
398	20241017	122600	238483390	13660	13650	13660	13650	31
399	20241017	122500	238060020	13660	13660	13660	13650	39
400	20241017	122400	237527600	13680	13660	13680	13660	27
401	20241017	122300	237158760	13650	13650	13650	13650	6
402	20241017	122200	237076860	13650	13680	13680	13650	43
403	20241017	122100	236488680	13690	13670	13690	13670	10
404	20241017	122000	236351940	13660	13660	13660	13660	32
405	20241017	121900	235914820	13660	13660	13660	13650	32
406	20241017	121800	235477730	13660	13660	13660	13660	26
407	20241017	121700	235122570	13650	13650	13650	13650	25
408	20241017	121600	234781320	13650	13650	13650	13650	33
409	20241017	121500	234330870	13650	13660	13660	13650	28
410	20241017	121400	233948600	13660	13660	13660	13660	17
411	20241017	121300	233716380	13650	13650	13650	13650	6
412	20241017	121200	233634480	13650	13670	13670	13650	71
413	20241017	121100	232664450	13670	13670	13670	13670	1
414	20241017	121000	232650780	13660	13670	13670	13660	7
415	20241017	120900	232555150	13680	13680	13680	13670	58
416	20241017	120800	231762050	13690	13680	13690	13680	10
417	20241017	120700	231625230	13670	13670	13680	13670	39
418	20241017	120600	231092090	13680	13660	13680	13660	30
419	20241017	120500	230682250	13660	13660	13660	13660	32
420	20241017	120400	230245130	13660	13660	13660	13660	8
421	20241017	120300	230135850	13650	13650	13650	13650	6
422	20241017	120200	230053950	13650	13650	13650	13650	69
423	20241017	120100	229112100	13660	13660	13660	13660	3
424	20241017	120000	229071120	13650	13660	13660	13650	54
425	20241017	115900	228333800	13650	13650	13650	13650	43
426	20241017	115800	227746850	13650	13650	13650	13650	0
427	20241017	115700	227746850	13650	13650	13650	13650	32
428	20241017	115600	227310050	13660	13660	13660	13660	36
429	20241017	115500	226818290	13660	13660	13670	13660	10
430	20241017	115400	226681670	13650	13650	13650	13650	6
431	20241017	115300	226599770	13650	13650	13650	13650	19
432	20241017	115200	226340420	13650	13660	13660	13650	42
433	20241017	115100	225767050	13660	13660	13660	13660	0
434	20241017	115000	225767050	13660	13670	13670	13660	55
435	20241017	114900	225015520	13670	13660	13670	13660	23
436	20241017	114800	224701280	13670	13660	13670	13660	20
437	20241017	114700	224427900	13650	13650	13650	13650	37
438	20241017	114600	223922850	13650	13660	13660	13650	40
439	20241017	114500	223376700	13660	13650	13660	13650	46
440	20241017	114400	222748600	13650	13650	13650	13650	6
441	20241017	114300	222666700	13660	13650	13660	13650	45
442	20241017	114200	222052420	13660	13660	13660	13660	10
443	20241017	114100	221915820	13660	13660	13660	13660	6
444	20241017	114000	221833860	13660	13650	13660	13650	54
445	20241017	113900	221096700	13650	13660	13660	13650	9
446	20241017	113800	220973820	13660	13660	13660	13660	25
447	20241017	113700	220632320	13660	13660	13660	13660	9
448	20241017	113600	220509380	13660	13670	13670	13660	57
449	20241017	113500	219730660	13660	13650	13660	13650	29
450	20241017	113400	219334780	13650	13650	13650	13650	7
451	20241017	113300	219239230	13650	13650	13650	13650	60
452	20241017	113200	218420230	13660	13660	13660	13660	0
453	20241017	113100	218420230	13660	13660	13660	13660	6
454	20241017	113000	218338270	13670	13650	13670	13650	91
455	20241017	112900	217095640	13650	13660	13660	13650	7
456	20241017	112800	217000080	13650	13650	13650	13650	31
457	20241017	112700	216576930	13650	13650	13650	13650	0
458	20241017	112600	216576930	13650	13660	13660	13650	45
459	20241017	112500	215962440	13650	13660	13660	13650	33
460	20241017	112400	215511920	13650	13650	13650	13650	6
461	20241017	112300	215430020	13650	13660	13660	13650	63
462	20241017	112200	214569960	13660	13660	13660	13660	2
463	20241017	112100	214542640	13660	13660	13660	13660	21
464	20241017	112000	214255780	13650	13650	13650	13650	57
465	20241017	111900	213477730	13650	13650	13650	13650	3
466	20241017	111800	213436780	13650	13660	13660	13650	26
467	20241017	111700	213081780	13660	13660	13660	13660	29
468	20241017	111600	212685640	13660	13650	13660	13650	34
469	20241017	111500	212221220	13650	13650	13650	13650	32
470	20241017	111400	211784420	13660	13660	13660	13660	0
471	20241017	111300	211784420	13660	13660	13660	13660	47
472	20241017	111200	211142400	13660	13660	13670	13660	10
473	20241017	111100	211005790	13660	13660	13660	13660	18
474	20241017	111000	210759910	13650	13650	13650	13650	70
475	20241017	110900	209804410	13650	13650	13650	13650	2
476	20241017	110800	209777110	13650	13660	13660	13650	13
477	20241017	110700	209599590	13670	13670	13670	13670	19
478	20241017	110600	209339860	13670	13660	13670	13660	9
479	20241017	110500	209216860	13660	13660	13660	13660	26
480	20241017	110400	208861700	13670	13660	13670	13660	41
481	20241017	110300	208301510	13660	13660	13670	13660	32
482	20241017	110200	207864380	13660	13650	13660	13650	15
483	20241017	110100	207659550	13660	13660	13660	13660	22
484	20241017	110000	207359030	13650	13650	13650	13650	61
485	20241017	105900	206526380	13650	13650	13650	13650	9
486	20241017	105800	206403530	13650	13650	13650	13650	28
487	20241017	105700	206021330	13660	13660	13660	13660	21
488	20241017	105600	205734470	13660	13650	13660	13650	5
489	20241017	105500	205666190	13650	13660	13660	13650	38
490	20241017	105400	205147370	13660	13660	13660	13660	24
491	20241017	105300	204819530	13660	13670	13670	13660	27
492	20241017	105200	204450700	13670	13670	13670	13670	48
493	20241017	105100	203794540	13670	13660	13670	13660	59
494	20241017	105000	202988560	13660	13660	13660	13660	46
495	20241017	104900	202360200	13660	13660	13660	13660	8
496	20241017	104800	202250920	13660	13660	13660	13660	26
497	20241017	104700	201895760	13660	13670	13670	13660	57
498	20241017	104600	201116910	13660	13660	13660	13660	9
499	20241017	104500	200993970	13680	13680	13680	13680	2
500	20241017	104400	200966610	13680	13660	13680	13660	64
501	20241017	104300	200092080	13660	13660	13660	13660	26
502	20241017	104200	199736920	13660	13670	13670	13660	30
503	20241017	104100	199326900	13660	13660	13660	13660	57
504	20241017	104000	198548280	13660	13660	13660	13660	9
505	20241017	103900	198425340	13660	13660	13660	13660	10
506	20241017	103800	198288740	13660	13660	13660	13660	26
507	20241017	103700	197933580	13670	13670	13670	13670	24
508	20241017	103600	197605500	13660	13670	13670	13660	29
509	20241017	103500	197209150	13670	13670	13670	13670	0
510	20241017	103400	197209150	13670	13670	13670	13670	35
511	20241017	103300	196730700	13670	13670	13670	13670	32
512	20241017	103200	196293260	13670	13680	13680	13670	26
513	20241017	103100	195937610	13670	13670	13670	13670	68
514	20241017	103000	195008050	13670	13670	13670	13670	10
515	20241017	102900	194871350	13670	13670	13670	13670	9
516	20241017	102800	194748320	13670	13680	13680	13670	397
517	20241017	102700	189320650	13680	13680	13680	13680	12
518	20241017	102600	189156490	13670	13670	13670	13670	31
519	20241017	102500	188732720	13680	13680	13680	13680	0
520	20241017	102400	188732720	13680	13670	13680	13670	62
521	20241017	102300	187884980	13680	13680	13680	13680	22
522	20241017	102200	187584020	13680	13680	13690	13670	82
523	20241017	102100	186462690	13680	13680	13680	13680	187
524	20241017	102000	183904530	13680	13680	13680	13680	6
525	20241017	101900	183822450	13680	13680	13680	13680	3
526	20241017	101800	183781410	13680	13710	13710	13680	61
527	20241017	101700	182946280	13720	13690	13720	13690	63
528	20241017	101600	182083220	13680	13680	13680	13680	33
529	20241017	101500	181631780	13680	13680	13680	13680	28
530	20241017	101400	181248740	13680	13680	13680	13680	7
531	20241017	101300	181152980	13680	13680	13690	13680	49
532	20241017	101200	180482460	13670	13670	13670	13670	150
533	20241017	101100	178431960	13680	13660	13680	13660	77
534	20241017	101000	177379210	13670	13660	13670	13660	7
535	20241017	100900	177283580	13660	13660	13660	13660	2
536	20241017	100800	177256260	13660	13680	13680	13660	73
537	20241017	100700	176258190	13660	13650	13660	13650	44
538	20241017	100600	175657220	13650	13650	13650	13650	28
539	20241017	100500	175275020	13650	13650	13650	13650	37
540	20241017	100400	174769970	13650	13650	13650	13650	4
541	20241017	100300	174715370	13650	13640	13670	13640	32
542	20241017	100200	174278820	13660	13620	13660	13620	34
543	20241017	100100	173815480	13630	13660	13670	13630	29
544	20241017	100000	173419360	13660	13630	13660	13630	31
545	20241017	095900	172995940	13660	13640	13660	13610	69
546	20241017	095800	172055890	13640	13680	13690	13640	674
547	20241017	095700	162844530	13670	13650	13690	13650	8
548	20241017	095600	162735170	13640	13640	13640	13640	27
549	20241017	095500	162366890	13640	13660	13720	13630	66
550	20241017	095400	161462770	13680	13620	13900	13620	437
551	20241017	095300	155434900	13620	13630	13630	13620	49
552	20241017	095200	154767290	13620	13630	13630	13620	11
553	20241017	095100	154617450	13630	13620	13650	13620	41
554	20241017	095000	154058610	13610	13610	13610	13610	6
555	20241017	094900	153976950	13610	13620	13620	13610	34
556	20241017	094800	153513950	13620	13610	13630	13610	30
557	20241017	094700	153105400	13610	13610	13610	13610	6
558	20241017	094600	153023740	13610	13620	13640	13610	80
559	20241017	094500	151934860	13620	13630	13630	13620	53
560	20241017	094400	151212540	13630	13620	13640	13620	34
561	20241017	094300	150749370	13630	13600	13630	13600	7
562	20241017	094200	150654090	13600	13590	13600	13570	453
563	20241017	094100	144502400	13600	13610	13610	13600	11
564	20241017	094000	144352790	13620	13610	13630	13610	6
565	20241017	093900	144271100	13610	13630	13630	13600	67
566	20241017	093800	143359240	13610	13600	13610	13600	16
567	20241017	093700	143141630	13600	13600	13610	13600	50
568	20241017	093600	142461380	13610	13600	13620	13600	15
569	20241017	093500	142257290	13590	13620	13620	13590	57
570	20241017	093400	141481550	13630	13620	13650	13610	35
571	20241017	093300	141004540	13600	13590	13600	13590	48
572	20241017	093200	140352120	13580	13610	13610	13580	95
573	20241017	093100	139060630	13600	13600	13600	13600	31
574	20241017	093000	138639030	13600	13600	13600	13600	0
575	20241017	092900	138639030	13600	13590	13630	13590	629
576	20241017	092800	130074230	13590	13580	13600	13580	604
577	20241017	092700	121871800	13560	13640	13640	13560	6613
578	20241017	092600	31922430	13630	13650	13650	13630	72
579	20241017	092500	30940610	13640	13650	13660	13640	73
580	20241017	092400	29944540	13650	13640	13660	13630	31
581	20241017	092300	29521910	13640	13630	13640	13630	10
582	20241017	092200	29385580	13640	13640	13670	13640	103
583	20241017	092100	27979090	13650	13660	13660	13650	31
584	20241017	092000	27555790	13660	13660	13660	13660	21
585	20241017	091900	27268930	13670	13650	13700	13650	80
586	20241017	091800	26176820	13650	13660	13660	13650	8
587	20241017	091700	26067610	13650	13660	13660	13650	80
588	20241017	091600	24975400	13660	13680	13680	13660	51
589	20241017	091500	24278640	13680	13690	13690	13680	13
590	20241017	091400	24100740	13680	13690	13690	13670	40
591	20241017	091300	23553860	13660	13660	13660	13660	0
592	20241017	091200	23553860	13660	13670	13670	13650	29
593	20241017	091100	23157720	13690	13710	13710	13690	86
594	20241017	091000	21979740	13720	13700	13720	13700	36
595	20241017	090900	21485860	13690	13730	13730	13690	1295
596	20241017	090800	3725530	13730	13730	13730	13730	0
597	20241017	090700	3725530	13730	13730	13730	13730	13
598	20241017	090600	3547040	13720	13730	13730	13720	20
599	20241017	090500	3272460	13800	13800	13800	13800	22
600	20241017	090400	2968860	13730	13730	13730	13730	110
601	20241017	090300	1458560	13730	13730	13730	13730	0
602	20241017	090200	1458560	13730	13730	13730	13730	53
603	20241017	090100	730870	13790	13790	13790	13790	0
604	20241017	090000	730870	13790	13790	13790	13790	53