KissMeData/234340/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205200	444148990	16930	16930	16930	16930	505
3	20241018	205100	444148990	16930	16930	16930	16930	0
4	20241018	205000	444148990	16930	16930	16930	16930	0
5	20241018	204900	444148990	16930	16930	16930	16930	0
6	20241018	204800	444148990	16930	16930	16930	16930	0
7	20241018	204700	444148990	16930	16930	16930	16930	0
8	20241018	204600	444148990	16930	16930	16930	16930	0
9	20241018	204500	444148990	16930	16930	16930	16930	0
10	20241018	204400	444148990	16930	16930	16930	16930	0
11	20241018	204300	444148990	16930	16930	16930	16930	0
12	20241018	204200	444148990	16930	16930	16930	16930	0
13	20241018	204100	444148990	16930	16930	16930	16930	0
14	20241018	204000	444148990	16930	16930	16930	16930	0
15	20241018	203900	444148990	16930	16930	16930	16930	0
16	20241018	203800	444148990	16930	16930	16930	16930	0
17	20241018	203700	444148990	16930	16930	16930	16930	0
18	20241018	203600	444148990	16930	16930	16930	16930	0
19	20241018	203500	444148990	16930	16930	16930	16930	0
20	20241018	203400	444148990	16930	16930	16930	16930	0
21	20241018	203300	444148990	16930	16930	16930	16930	0
22	20241018	203200	444148990	16930	16930	16930	16930	0
23	20241018	203100	444148990	16930	16930	16930	16930	0
24	20241018	203000	444148990	16930	16930	16930	16930	0
25	20241018	202900	444148990	16930	16930	16930	16930	0
26	20241018	202800	444148990	16930	16930	16930	16930	0
27	20241018	202700	444148990	16930	16930	16930	16930	0
28	20241018	202600	444148990	16930	16930	16930	16930	0
29	20241018	202500	444148990	16930	16930	16930	16930	0
30	20241018	202400	444148990	16930	16930	16930	16930	0
31	20241018	202300	444148990	16930	16930	16930	16930	0
32	20241018	202200	444148990	16930	16930	16930	16930	505
33	20241018	202100	444148990	16930	16930	16930	16930	0
34	20241018	202000	444148990	16930	16930	16930	16930	0
35	20241018	201900	444148990	16930	16930	16930	16930	0
36	20241018	201800	444148990	16930	16930	16930	16930	0
37	20241018	201700	444148990	16930	16930	16930	16930	0
38	20241018	201600	444148990	16930	16930	16930	16930	0
39	20241018	201500	444148990	16930	16930	16930	16930	0
40	20241018	201400	444148990	16930	16930	16930	16930	0
41	20241018	201300	444148990	16930	16930	16930	16930	0
42	20241018	201200	444148990	16930	16930	16930	16930	0
43	20241018	201100	444148990	16930	16930	16930	16930	0
44	20241018	201000	444148990	16930	16930	16930	16930	0
45	20241018	200900	444148990	16930	16930	16930	16930	0
46	20241018	200800	444148990	16930	16930	16930	16930	0
47	20241018	200700	444148990	16930	16930	16930	16930	0
48	20241018	200600	444148990	16930	16930	16930	16930	0
49	20241018	200500	444148990	16930	16930	16930	16930	0
50	20241018	200400	444148990	16930	16930	16930	16930	0
51	20241018	200300	444148990	16930	16930	16930	16930	0
52	20241018	200200	444148990	16930	16930	16930	16930	0
53	20241018	200100	444148990	16930	16930	16930	16930	0
54	20241018	200000	444148990	16930	16930	16930	16930	0
55	20241018	195900	444148990	16930	16930	16930	16930	0
56	20241018	195800	444148990	16930	16930	16930	16930	0
57	20241018	195700	444148990	16930	16930	16930	16930	0
58	20241018	195600	444148990	16930	16930	16930	16930	0
59	20241018	195500	444148990	16930	16930	16930	16930	0
60	20241018	195400	444148990	16930	16930	16930	16930	0
61	20241018	195300	444148990	16930	16930	16930	16930	0
62	20241018	195200	444148990	16930	16930	16930	16930	505
63	20241018	195100	444148990	16930	16930	16930	16930	0
64	20241018	195000	444148990	16930	16930	16930	16930	0
65	20241018	194900	444148990	16930	16930	16930	16930	0
66	20241018	194800	444148990	16930	16930	16930	16930	0
67	20241018	194700	444148990	16930	16930	16930	16930	0
68	20241018	194600	444148990	16930	16930	16930	16930	0
69	20241018	194500	444148990	16930	16930	16930	16930	0
70	20241018	194400	444148990	16930	16930	16930	16930	0
71	20241018	194300	444148990	16930	16930	16930	16930	0
72	20241018	194200	444148990	16930	16930	16930	16930	0
73	20241018	194100	444148990	16930	16930	16930	16930	0
74	20241018	194000	444148990	16930	16930	16930	16930	0
75	20241018	193900	444148990	16930	16930	16930	16930	0
76	20241018	193800	444148990	16930	16930	16930	16930	0
77	20241018	193700	444148990	16930	16930	16930	16930	0
78	20241018	193600	444148990	16930	16930	16930	16930	0
79	20241018	193500	444148990	16930	16930	16930	16930	0
80	20241018	193400	444148990	16930	16930	16930	16930	0
81	20241018	193300	444148990	16930	16930	16930	16930	0
82	20241018	193200	444148990	16930	16930	16930	16930	0
83	20241018	193100	444148990	16930	16930	16930	16930	0
84	20241018	193000	444148990	16930	16930	16930	16930	0
85	20241018	192900	444148990	16930	16930	16930	16930	0
86	20241018	192800	444148990	16930	16930	16930	16930	0
87	20241018	192700	444148990	16930	16930	16930	16930	0
88	20241018	192600	444148990	16930	16930	16930	16930	0
89	20241018	192500	444148990	16930	16930	16930	16930	0
90	20241018	192400	444148990	16930	16930	16930	16930	0
91	20241018	192300	444148990	16930	16930	16930	16930	0
92	20241018	192200	444148990	16930	16930	16930	16930	505
93	20241018	192100	444148990	16930	16930	16930	16930	0
94	20241018	192000	444148990	16930	16930	16930	16930	0
95	20241018	191900	444148990	16930	16930	16930	16930	0
96	20241018	191800	444148990	16930	16930	16930	16930	0
97	20241018	191700	444148990	16930	16930	16930	16930	0
98	20241018	191600	444148990	16930	16930	16930	16930	0
99	20241018	191500	444148990	16930	16930	16930	16930	0
100	20241018	191400	444148990	16930	16930	16930	16930	0
101	20241018	191300	444148990	16930	16930	16930	16930	0
102	20241018	191200	444148990	16930	16930	16930	16930	0
103	20241018	191100	444148990	16930	16930	16930	16930	0
104	20241018	191000	444148990	16930	16930	16930	16930	0
105	20241018	190900	444148990	16930	16930	16930	16930	0
106	20241018	190800	444148990	16930	16930	16930	16930	0
107	20241018	190700	444148990	16930	16930	16930	16930	0
108	20241018	190600	444148990	16930	16930	16930	16930	0
109	20241018	190500	444148990	16930	16930	16930	16930	0
110	20241018	190400	444148990	16930	16930	16930	16930	0
111	20241018	190300	444148990	16930	16930	16930	16930	0
112	20241018	190200	444148990	16930	16930	16930	16930	0
113	20241018	190100	444148990	16930	16930	16930	16930	0
114	20241018	190000	444148990	16930	16930	16930	16930	0
115	20241018	185900	444148990	16930	16930	16930	16930	0
116	20241018	185800	444148990	16930	16930	16930	16930	0
117	20241018	185700	444148990	16930	16930	16930	16930	0
118	20241018	185600	444148990	16930	16930	16930	16930	0
119	20241018	185500	444148990	16930	16930	16930	16930	0
120	20241018	185400	444148990	16930	16930	16930	16930	0
121	20241018	185300	444148990	16930	16930	16930	16930	0
122	20241018	185200	444148990	16930	16930	16930	16930	505
123	20241018	185100	444148990	16930	16930	16930	16930	0
124	20241018	185000	444148990	16930	16930	16930	16930	0
125	20241018	184900	444148990	16930	16930	16930	16930	0
126	20241018	184800	444148990	16930	16930	16930	16930	0
127	20241018	184700	444148990	16930	16930	16930	16930	0
128	20241018	184600	444148990	16930	16930	16930	16930	0
129	20241018	184500	444148990	16930	16930	16930	16930	0
130	20241018	184400	444148990	16930	16930	16930	16930	0
131	20241018	184300	444148990	16930	16930	16930	16930	0
132	20241018	184200	444148990	16930	16930	16930	16930	0
133	20241018	184100	444148990	16930	16930	16930	16930	0
134	20241018	184000	444148990	16930	16930	16930	16930	0
135	20241018	183900	444148990	16930	16930	16930	16930	0
136	20241018	183800	444148990	16930	16930	16930	16930	0
137	20241018	183700	444148990	16930	16930	16930	16930	0
138	20241018	183600	444148990	16930	16930	16930	16930	0
139	20241018	183500	444148990	16930	16930	16930	16930	0
140	20241018	183400	444148990	16930	16930	16930	16930	0
141	20241018	183300	444148990	16930	16930	16930	16930	0
142	20241018	183200	444148990	16930	16930	16930	16930	0
143	20241018	183100	444148990	16930	16930	16930	16930	0
144	20241018	183000	444148990	16930	16930	16930	16930	0
145	20241018	182900	444148990	16930	16930	16930	16930	0
146	20241018	182800	444148990	16930	16930	16930	16930	0
147	20241018	182700	444148990	16930	16930	16930	16930	0
148	20241018	182600	444148990	16930	16930	16930	16930	0
149	20241018	182500	444148990	16930	16930	16930	16930	0
150	20241018	182400	444148990	16930	16930	16930	16930	0
151	20241018	182300	444148990	16930	16930	16930	16930	0
152	20241018	182200	444148990	16930	16930	16930	16930	505
153	20241018	182100	444148990	16930	16930	16930	16930	0
154	20241018	182000	444148990	16930	16930	16930	16930	0
155	20241018	181900	444148990	16930	16930	16930	16930	0
156	20241018	181800	444148990	16930	16930	16930	16930	0
157	20241018	181700	444148990	16930	16930	16930	16930	0
158	20241018	181600	444148990	16930	16930	16930	16930	0
159	20241018	181500	444148990	16930	16930	16930	16930	0
160	20241018	181400	444148990	16930	16930	16930	16930	0
161	20241018	181300	444148990	16930	16930	16930	16930	0
162	20241018	181200	444148990	16930	16930	16930	16930	0
163	20241018	181100	444148990	16930	16930	16930	16930	0
164	20241018	181000	444148990	16930	16930	16930	16930	0
165	20241018	180900	444148990	16930	16930	16930	16930	0
166	20241018	180800	444148990	16930	16930	16930	16930	0
167	20241018	180700	444148990	16930	16930	16930	16930	0
168	20241018	180600	444148990	16930	16930	16930	16930	0
169	20241018	180500	444148990	16930	16930	16930	16930	0
170	20241018	180400	444148990	16930	16930	16930	16930	0
171	20241018	180300	444148990	16930	16930	16930	16930	0
172	20241018	180200	444148990	16930	16930	16930	16930	0
173	20241018	180100	444148990	16930	16930	16930	16930	0
174	20241018	180000	444148990	16930	16930	16930	16930	0
175	20241018	175900	444148990	16930	16930	16930	16930	0
176	20241018	175800	444148990	16930	16930	16930	16930	0
177	20241018	175700	444148990	16930	16930	16930	16930	0
178	20241018	175600	444148990	16930	16930	16930	16930	0
179	20241018	175500	444148990	16930	16930	16930	16930	0
180	20241018	175400	444148990	16930	16930	16930	16930	0
181	20241018	175300	444148990	16930	16930	16930	16930	0
182	20241018	175200	444148990	16930	16930	16930	16930	505
183	20241018	175100	444148990	16930	16930	16930	16930	0
184	20241018	175000	444148990	16930	16930	16930	16930	0
185	20241018	174900	444148990	16930	16930	16930	16930	0
186	20241018	174800	444148990	16930	16930	16930	16930	0
187	20241018	174700	444148990	16930	16930	16930	16930	0
188	20241018	174600	444148990	16930	16930	16930	16930	0
189	20241018	174500	444148990	16930	16930	16930	16930	0
190	20241018	174400	444148990	16930	16930	16930	16930	0
191	20241018	174300	444148990	16930	16930	16930	16930	0
192	20241018	174200	444148990	16930	16930	16930	16930	0
193	20241018	174100	444148990	16930	16930	16930	16930	0
194	20241018	174000	444148990	16930	16930	16930	16930	0
195	20241018	173900	444148990	16930	16930	16930	16930	0
196	20241018	173800	444148990	16930	16930	16930	16930	0
197	20241018	173700	444148990	16930	16930	16930	16930	0
198	20241018	173600	444148990	16930	16930	16930	16930	0
199	20241018	173500	444148990	16930	16930	16930	16930	0
200	20241018	173400	444148990	16930	16930	16930	16930	0
201	20241018	173300	444148990	16930	16930	16930	16930	0
202	20241018	173200	444148990	16930	16930	16930	16930	0
203	20241018	173100	444148990	16930	16930	16930	16930	0
204	20241018	173000	444148990	16930	16930	16930	16930	0
205	20241018	172900	444148990	16930	16930	16930	16930	0
206	20241018	172800	444148990	16930	16930	16930	16930	0
207	20241018	172700	444148990	16930	16930	16930	16930	0
208	20241018	172600	444148990	16930	16930	16930	16930	0
209	20241018	172500	444148990	16930	16930	16930	16930	0
210	20241018	172400	444148990	16930	16930	16930	16930	0
211	20241018	172300	444148990	16930	16930	16930	16930	0
212	20241018	172200	444148990	16930	16930	16930	16930	505
213	20241018	172100	444148990	16930	16930	16930	16930	0
214	20241018	172000	444148990	16930	16930	16930	16930	0
215	20241018	171900	444148990	16930	16930	16930	16930	0
216	20241018	171800	444148990	16930	16930	16930	16930	0
217	20241018	171700	444148990	16930	16930	16930	16930	0
218	20241018	171600	444148990	16930	16930	16930	16930	0
219	20241018	171500	444148990	16930	16930	16930	16930	0
220	20241018	171400	444148990	16930	16930	16930	16930	0
221	20241018	171300	444148990	16930	16930	16930	16930	0
222	20241018	171200	444148990	16930	16930	16930	16930	0
223	20241018	171100	444148990	16930	16930	16930	16930	0
224	20241018	171000	444148990	16930	16930	16930	16930	0
225	20241018	170900	444148990	16930	16930	16930	16930	0
226	20241018	170800	444148990	16930	16930	16930	16930	0
227	20241018	170700	444148990	16930	16930	16930	16930	0
228	20241018	170600	444148990	16930	16930	16930	16930	0
229	20241018	170500	444148990	16930	16930	16930	16930	0
230	20241018	170400	444148990	16930	16930	16930	16930	0
231	20241018	170300	444148990	16930	16930	16930	16930	0
232	20241018	170200	444148990	16930	16930	16930	16930	0
233	20241018	170100	444148990	16930	16930	16930	16930	0
234	20241018	170000	444148990	16930	16930	16930	16930	0
235	20241018	165900	444148990	16930	16930	16930	16930	0
236	20241018	165800	444148990	16930	16930	16930	16930	0
237	20241018	165700	444148990	16930	16930	16930	16930	0
238	20241018	165600	444148990	16930	16930	16930	16930	0
239	20241018	165500	444148990	16930	16930	16930	16930	0
240	20241018	165400	444148990	16930	16930	16930	16930	0
241	20241018	165300	444148990	16930	16930	16930	16930	0
242	20241018	165200	444148990	16930	16930	16930	16930	505
243	20241018	165100	444148990	16930	16930	16930	16930	0
244	20241018	165000	444148990	16930	16930	16930	16930	0
245	20241018	164900	444148990	16930	16930	16930	16930	0
246	20241018	164800	444148990	16930	16930	16930	16930	0
247	20241018	164700	444148990	16930	16930	16930	16930	0
248	20241018	164600	444148990	16930	16930	16930	16930	0
249	20241018	164500	444148990	16930	16930	16930	16930	0
250	20241018	164400	444148990	16930	16930	16930	16930	0
251	20241018	164300	444148990	16930	16930	16930	16930	0
252	20241018	164200	444148990	16930	16930	16930	16930	0
253	20241018	164100	444148990	16930	16930	16930	16930	0
254	20241018	164000	444148990	16930	16930	16930	16930	0
255	20241018	163900	444148990	16930	16930	16930	16930	0
256	20241018	163800	444148990	16930	16930	16930	16930	0
257	20241018	163700	444148990	16930	16930	16930	16930	0
258	20241018	163600	444148990	16930	16930	16930	16930	0
259	20241018	163500	444148990	16930	16930	16930	16930	0
260	20241018	163400	444148990	16930	16930	16930	16930	0
261	20241018	163300	444148990	16930	16930	16930	16930	0
262	20241018	163200	444148990	16930	16930	16930	16930	0
263	20241018	163100	444148990	16930	16930	16930	16930	0
264	20241018	163000	444148990	16930	16930	16930	16930	0
265	20241018	162900	444148990	16930	16930	16930	16930	0
266	20241018	162800	444148990	16930	16930	16930	16930	0
267	20241018	162700	444148990	16930	16930	16930	16930	0
268	20241018	162600	444148990	16930	16930	16930	16930	0
269	20241018	162500	444148990	16930	16930	16930	16930	0
270	20241018	162400	444148990	16930	16930	16930	16930	0
271	20241018	162300	444148990	16930	16930	16930	16930	0
272	20241018	162200	444148990	16930	16930	16930	16930	505
273	20241018	162100	444148990	16930	16930	16930	16930	0
274	20241018	162000	444148990	16930	16930	16930	16930	0
275	20241018	161900	444148990	16930	16930	16930	16930	0
276	20241018	161800	444148990	16930	16930	16930	16930	0
277	20241018	161700	444148990	16930	16930	16930	16930	0
278	20241018	161600	444148990	16930	16930	16930	16930	0
279	20241018	161500	444148990	16930	16930	16930	16930	0
280	20241018	161400	444148990	16930	16930	16930	16930	0
281	20241018	161300	444148990	16930	16930	16930	16930	0
282	20241018	161200	444148990	16930	16930	16930	16930	0
283	20241018	161100	444148990	16930	16930	16930	16930	0
284	20241018	161000	444148990	16930	16930	16930	16930	0
285	20241018	160900	444148990	16930	16930	16930	16930	0
286	20241018	160800	444148990	16930	16930	16930	16930	0
287	20241018	160700	444148990	16930	16930	16930	16930	0
288	20241018	160600	444148990	16930	16930	16930	16930	0
289	20241018	160500	444148990	16930	16930	16930	16930	0
290	20241018	160400	444148990	16930	16930	16930	16930	0
291	20241018	160300	444148990	16930	16930	16930	16930	0
292	20241018	160200	444148990	16930	16930	16930	16930	0
293	20241018	160100	444148990	16930	16930	16930	16930	0
294	20241018	160000	444148990	16930	16930	16930	16930	0
295	20241018	155900	444148990	16930	16930	16930	16930	0
296	20241018	155800	444148990	16930	16930	16930	16930	0
297	20241018	155700	444148990	16930	16930	16930	16930	0
298	20241018	155600	444148990	16930	16930	16930	16930	0
299	20241018	155500	444148990	16930	16930	16930	16930	0
300	20241018	155400	444148990	16930	16930	16930	16930	0
301	20241018	155300	444148990	16930	16930	16930	16930	0
302	20241018	155200	444148990	16930	16930	16930	16930	505
303	20241018	155100	444148990	16930	16930	16930	16930	0
304	20241018	155000	444148990	16930	16930	16930	16930	0
305	20241018	154900	444148990	16930	16930	16930	16930	0
306	20241018	154800	444148990	16930	16930	16930	16930	0
307	20241018	154700	444148990	16930	16930	16930	16930	0
308	20241018	154600	444148990	16930	16930	16930	16930	0
309	20241018	154500	444148990	16930	16930	16930	16930	0
310	20241018	154400	444148990	16930	16930	16930	16930	0
311	20241018	154300	444148990	16930	16930	16930	16930	0
312	20241018	154200	444148990	16930	16930	16930	16930	0
313	20241018	154100	444148990	16930	16930	16930	16930	0
314	20241018	154000	444148990	16930	16930	16930	16930	0
315	20241018	153900	444148990	16930	16930	16930	16930	0
316	20241018	153800	444148990	16930	16930	16930	16930	0
317	20241018	153700	444148990	16930	16930	16930	16930	0
318	20241018	153600	444148990	16930	16930	16930	16930	0
319	20241018	153500	444148990	16930	16930	16930	16930	0
320	20241018	153400	444148990	16930	16930	16930	16930	0
321	20241018	153300	444148990	16930	16930	16930	16930	0
322	20241018	153200	444148990	16930	16930	16930	16930	0
323	20241018	153100	444148990	16930	16930	16930	16930	0
324	20241018	153000	444148990	16930	16930	16930	16930	505
325	20241018	152900	435599340	16820	16820	16820	16820	0
326	20241018	152800	435599340	16820	16820	16820	16820	0
327	20241018	152700	435599340	16820	16820	16820	16820	0
328	20241018	152600	435599340	16820	16820	16820	16820	0
329	20241018	152500	435599340	16820	16820	16820	16820	0
330	20241018	152400	435599340	16820	16820	16820	16820	0
331	20241018	152300	435599340	16820	16820	16820	16820	0
332	20241018	152200	435599340	16820	16820	16820	16820	0
333	20241018	152100	435599340	16820	16820	16820	16820	0
334	20241018	152000	435599340	16820	16820	16820	16820	0
335	20241018	151900	435599340	16820	16820	16820	16820	11
336	20241018	151800	435414320	16890	16890	16890	16890	5
337	20241018	151700	435329870	16890	16890	16890	16890	43
338	20241018	151600	434603600	16830	16820	16830	16820	500
339	20241018	151500	426193100	16820	16900	16900	16820	176
340	20241018	151400	423226300	16880	16870	16880	16870	62
341	20241018	151300	422180160	16870	16880	16880	16870	95
342	20241018	151200	420576650	16880	16880	16880	16880	34
343	20241018	151100	420002730	16880	16890	16890	16880	55
344	20241018	151000	419073830	16900	16840	16900	16840	84
345	20241018	150900	417654590	16840	16850	16850	16840	188
346	20241018	150800	414487160	16860	16910	16910	16860	40
347	20241018	150700	413812510	16850	16860	16860	16850	128
348	20241018	150600	411654860	16860	16860	16860	16860	0
349	20241018	150500	411654860	16860	16920	16920	16860	97
350	20241018	150400	410018710	16850	16850	16850	16850	87
351	20241018	150300	408552760	16840	16850	16850	16840	158
352	20241018	150200	405890870	16820	16820	16820	16820	0
353	20241018	150100	405890870	16820	16900	16900	16820	378
354	20241018	150000	399512660	16920	16880	16920	16880	407
355	20241018	145900	392629540	16900	16850	16900	16850	225
356	20241018	145800	388827330	16830	16830	16830	16830	62
357	20241018	145700	387783870	16810	16850	16850	16810	120
358	20241018	145600	385764560	16850	16870	16890	16850	424
359	20241018	145500	378609240	16870	16860	16930	16860	569
360	20241018	145400	369001210	16830	16810	16830	16810	224
361	20241018	145300	365232990	16790	16790	16790	16790	0
362	20241018	145200	365232990	16790	16820	16820	16790	394
363	20241018	145100	358613220	16830	16810	16830	16800	349
364	20241018	145000	352744900	16830	16770	16830	16770	221
365	20241018	144900	349030490	16760	16760	16760	16760	49
366	20241018	144800	348209250	16750	16750	16750	16740	56
367	20241018	144700	347271400	16720	16700	16720	16700	8
368	20241018	144600	347137780	16690	16690	16690	16690	0
369	20241018	144500	347137780	16690	16690	16700	16690	67
370	20241018	144400	346018960	16680	16680	16690	16680	134
371	20241018	144300	343783360	16690	16680	16690	16670	71
372	20241018	144200	342598880	16690	16690	16690	16690	84
373	20241018	144100	341196920	16690	16690	16690	16690	44
374	20241018	144000	340462560	16690	16690	16690	16690	5
375	20241018	143900	340379110	16690	16660	16690	16660	105
376	20241018	143800	338628050	16650	16680	16680	16650	222
377	20241018	143700	334929830	16680	16700	16750	16680	173
378	20241018	143600	332039780	16700	16700	16700	16700	2
379	20241018	143500	332006380	16680	16700	16700	16680	131
380	20241018	143400	329820410	16700	16700	16700	16700	86
381	20241018	143300	328384210	16700	16710	16710	16700	136
382	20241018	143200	326112540	16720	16710	16720	16710	46
383	20241018	143100	325343470	16710	16700	16710	16700	50
384	20241018	143000	324508080	16680	16680	16680	16680	0
385	20241018	142900	324508080	16680	16680	16680	16680	5
386	20241018	142800	324424680	16680	16680	16680	16680	5
387	20241018	142700	324341280	16680	16670	16680	16670	46
388	20241018	142600	323574040	16680	16660	16680	16660	32
389	20241018	142500	323040820	16650	16650	16650	16650	0
390	20241018	142400	323040820	16650	16650	16650	16650	100
391	20241018	142300	321375820	16660	16660	16660	16660	28
392	20241018	142200	320909340	16660	16680	16680	16660	30
393	20241018	142100	320409400	16690	16690	16690	16690	1
394	20241018	142000	320392710	16700	16700	16700	16700	22
395	20241018	141900	320025310	16700	16700	16700	16700	0
396	20241018	141800	320025310	16700	16700	16700	16700	78
397	20241018	141700	318722710	16700	16700	16700	16700	0
398	20241018	141600	318722710	16700	16700	16700	16700	82
399	20241018	141500	317353310	16710	16710	16710	16710	5
400	20241018	141400	317269760	16710	16710	16710	16710	0
401	20241018	141300	317269760	16710	16710	16710	16710	0
402	20241018	141200	317269760	16710	16710	16710	16710	5
403	20241018	141100	317186210	16720	16720	16720	16720	0
404	20241018	141000	317186210	16720	16750	16750	16720	129
405	20241018	140900	315029210	16720	16720	16720	16720	1
406	20241018	140800	315012490	16720	16720	16720	16720	0
407	20241018	140700	315012490	16720	16720	16720	16720	0
408	20241018	140600	315012490	16720	16720	16720	16720	5
409	20241018	140500	314928890	16700	16700	16700	16700	0
410	20241018	140400	314928890	16700	16700	16700	16700	0
411	20241018	140300	314928890	16700	16690	16700	16690	69
412	20241018	140200	313776600	16700	16690	16700	16690	5
413	20241018	140100	313693110	16700	16700	16700	16700	0
414	20241018	140000	313693110	16700	16700	16700	16700	0
415	20241018	135900	313693110	16700	16700	16700	16700	5
416	20241018	135800	313609610	16700	16700	16700	16700	0
417	20241018	135700	313609610	16700	16700	16700	16700	1
418	20241018	135600	313592910	16700	16700	16700	16700	0
419	20241018	135500	313592910	16700	16700	16700	16700	55
420	20241018	135400	312674410	16680	16690	16690	16680	105
421	20241018	135300	310922960	16690	16690	16690	16690	0
422	20241018	135200	310922960	16690	16690	16690	16690	1
423	20241018	135100	310906270	16690	16690	16690	16690	1
424	20241018	135000	310889580	16690	16690	16690	16690	0
425	20241018	134900	310889580	16690	16690	16690	16690	6
426	20241018	134800	310789440	16690	16690	16690	16690	0
427	20241018	134700	310789440	16690	16690	16690	16690	1
428	20241018	134600	310772750	16680	16680	16680	16680	4
429	20241018	134500	310706030	16670	16670	16670	16670	0
430	20241018	134400	310706030	16670	16680	16680	16670	138
431	20241018	134300	308405220	16680	16690	16690	16680	6
432	20241018	134200	308305090	16680	16680	16680	16680	0
433	20241018	134100	308305090	16680	16680	16680	16680	1
434	20241018	134000	308288410	16690	16690	16690	16690	5
435	20241018	133900	308204960	16680	16680	16680	16680	0
436	20241018	133800	308204960	16680	16680	16680	16680	0
437	20241018	133700	308204960	16680	16680	16680	16680	40
438	20241018	133600	307537760	16690	16700	16700	16690	305
439	20241018	133500	302447260	16700	16700	16700	16700	0
440	20241018	133400	302447260	16700	16700	16700	16700	6
441	20241018	133300	302347060	16700	16700	16700	16700	3
442	20241018	133200	302296960	16700	16700	16700	16700	5
443	20241018	133100	302213460	16700	16690	16700	16690	9
444	20241018	133000	302063210	16660	16660	16660	16660	0
445	20241018	132900	302063210	16660	16660	16660	16660	10
446	20241018	132800	301896610	16680	16680	16680	16680	1
447	20241018	132700	301879930	16690	16690	16690	16690	0
448	20241018	132600	301879930	16690	16680	16690	16680	5
449	20241018	132500	301796490	16690	16690	16690	16690	1
450	20241018	132400	301779800	16690	16690	16690	16690	70
451	20241018	132300	300611500	16690	16690	16690	16690	5
452	20241018	132200	300528050	16680	16680	16680	16680	0
453	20241018	132100	300528050	16680	16680	16680	16680	1
454	20241018	132000	300511370	16660	16700	16700	16650	1115
455	20241018	131900	281927500	16700	16700	16700	16700	0
456	20241018	131800	281927500	16700	16700	16700	16700	150
457	20241018	131700	279422500	16690	16690	16690	16690	1
458	20241018	131600	279405810	16680	16680	16680	16680	0
459	20241018	131500	279405810	16680	16680	16680	16680	0
460	20241018	131400	279405810	16680	16680	16680	16680	1
461	20241018	131300	279389130	16700	16700	16700	16700	5
462	20241018	131200	279305630	16700	16700	16700	16700	0
463	20241018	131100	279305630	16700	16690	16700	16690	166
464	20241018	131000	276533440	16690	16690	16690	16690	5
465	20241018	130900	276449990	16680	16680	16680	16680	0
466	20241018	130800	276449990	16680	16680	16680	16680	0
467	20241018	130700	276449990	16680	16700	16700	16680	99
468	20241018	130600	274798360	16690	16690	16690	16690	0
469	20241018	130500	274798360	16690	16690	16690	16690	0
470	20241018	130400	274798360	16690	16700	16700	16690	81
471	20241018	130300	273446460	16700	16690	16700	16690	105
472	20241018	130200	271693960	16700	16700	16700	16700	0
473	20241018	130100	271693960	16700	16700	16700	16700	1
474	20241018	130000	271677260	16700	16700	16700	16700	5
475	20241018	125900	271593760	16700	16700	16700	16700	1
476	20241018	125800	271577060	16700	16700	16700	16700	0
477	20241018	125700	271577060	16700	16700	16700	16700	1
478	20241018	125600	271560360	16710	16710	16710	16700	10
479	20241018	125500	271393270	16690	16690	16690	16690	0
480	20241018	125400	271393270	16690	16690	16690	16680	92
481	20241018	125300	269858690	16660	16660	16660	16660	0
482	20241018	125200	269858690	16660	16700	16700	16660	60
483	20241018	125100	268858150	16720	16750	16750	16720	130
484	20241018	125000	266683770	16720	16720	16720	16720	1
485	20241018	124900	266667050	16720	16720	16720	16720	1
486	20241018	124800	266650330	16720	16720	16720	16720	1
487	20241018	124700	266633610	16750	16700	16750	16700	7
488	20241018	124600	266516460	16680	16680	16680	16680	0
489	20241018	124500	266516460	16680	16680	16680	16680	4
490	20241018	124400	266449740	16670	16720	16720	16670	457
491	20241018	124300	258822590	16740	16740	16740	16740	5
492	20241018	124200	258738890	16740	16740	16740	16740	1
493	20241018	124100	258722150	16730	16740	16740	16730	6
494	20241018	124000	258621760	16760	16700	16760	16700	12
495	20241018	123900	258420740	16680	16680	16680	16680	0
496	20241018	123800	258420740	16680	16680	16680	16680	0
497	20241018	123700	258420740	16680	16670	16680	16660	126
498	20241018	123600	256321010	16690	16730	16730	16690	222
499	20241018	123500	252611750	16730	16730	16730	16730	17
500	20241018	123400	252327340	16720	16710	16720	16710	11
501	20241018	123300	252143430	16690	16690	16710	16690	90
502	20241018	123200	250640110	16690	16670	16690	16670	64
503	20241018	123100	249572970	16670	16680	16680	16650	716
504	20241018	123000	237649830	16690	16710	16710	16690	73
505	20241018	122900	236431360	16710	16710	16710	16710	0
506	20241018	122800	236431360	16710	16710	16710	16710	0
507	20241018	122700	236431360	16710	16710	16710	16710	40
508	20241018	122600	235762960	16710	16710	16710	16710	0
509	20241018	122500	235762960	16710	16710	16710	16710	0
510	20241018	122400	235762960	16710	16710	16710	16710	0
511	20241018	122300	235762960	16710	16710	16710	16710	0
512	20241018	122200	235762960	16710	16710	16710	16710	0
513	20241018	122100	235762960	16710	16710	16710	16710	0
514	20241018	122000	235762960	16710	16710	16710	16710	96
515	20241018	121900	234158800	16700	16700	16700	16700	0
516	20241018	121800	234158800	16700	16700	16700	16700	0
517	20241018	121700	234158800	16700	16700	16700	16700	8
518	20241018	121600	234025200	16700	16700	16700	16700	0
519	20241018	121500	234025200	16700	16700	16700	16700	5
520	20241018	121400	233941700	16680	16680	16680	16680	0
521	20241018	121300	233941700	16680	16700	16700	16680	88
522	20241018	121200	232472900	16700	16700	16700	16700	0
523	20241018	121100	232472900	16700	16700	16700	16700	0
524	20241018	121000	232472900	16700	16700	16700	16700	0
525	20241018	120900	232472900	16700	16700	16700	16700	0
526	20241018	120800	232472900	16700	16700	16700	16700	0
527	20241018	120700	232472900	16700	16700	16700	16700	0
528	20241018	120600	232472900	16700	16700	16700	16700	5
529	20241018	120500	232389400	16700	16700	16700	16700	0
530	20241018	120400	232389400	16700	16700	16700	16700	0
531	20241018	120300	232389400	16700	16700	16700	16700	0
532	20241018	120200	232389400	16700	16700	16700	16700	0
533	20241018	120100	232389400	16700	16720	16720	16700	52
534	20241018	120000	231520900	16730	16730	16730	16730	0
535	20241018	115900	231520900	16730	16730	16730	16730	0
536	20241018	115800	231520900	16730	16730	16730	16730	0
537	20241018	115700	231520900	16730	16720	16730	16720	5
538	20241018	115600	231437260	16730	16730	16730	16730	0
539	20241018	115500	231437260	16730	16730	16730	16730	10
540	20241018	115400	231269960	16720	16700	16720	16700	24
541	20241018	115300	230869060	16700	16700	16700	16700	0
542	20241018	115200	230869060	16700	16700	16700	16700	3
543	20241018	115100	230818960	16690	16690	16690	16690	1
544	20241018	115000	230802270	16650	16650	16650	16650	0
545	20241018	114900	230802270	16650	16650	16650	16650	0
546	20241018	114800	230802270	16650	16650	16650	16650	0
547	20241018	114700	230802270	16650	16650	16650	16650	0
548	20241018	114600	230802270	16650	16660	16660	16650	74
549	20241018	114500	229569480	16650	16700	16700	16650	42
550	20241018	114400	228868490	16700	16730	16730	16700	561
551	20241018	114300	219494000	16750	16750	16750	16750	0
552	20241018	114200	219494000	16750	16750	16750	16750	0
553	20241018	114100	219494000	16750	16750	16750	16750	5
554	20241018	114000	219410250	16750	16750	16750	16750	1
555	20241018	113900	219393500	16760	16760	16760	16760	5
556	20241018	113800	219309700	16740	16740	16740	16740	0
557	20241018	113700	219309700	16740	16740	16740	16740	0
558	20241018	113600	219309700	16740	16740	16740	16740	1
559	20241018	113500	219292960	16730	16730	16730	16730	0
560	20241018	113400	219292960	16730	16730	16730	16730	18
561	20241018	113300	218991820	16730	16730	16730	16730	0
562	20241018	113200	218991820	16730	16730	16730	16730	0
563	20241018	113100	218991820	16730	16730	16730	16730	5
564	20241018	113000	218908170	16730	16730	16730	16730	0
565	20241018	112900	218908170	16730	16730	16730	16730	0
566	20241018	112800	218908170	16730	16730	16730	16730	5
567	20241018	112700	218824520	16730	16730	16730	16730	2
568	20241018	112600	218791060	16710	16710	16710	16710	89
569	20241018	112500	217303870	16710	16710	16710	16710	0
570	20241018	112400	217303870	16710	16710	16710	16710	65
571	20241018	112300	216217720	16720	16720	16720	16720	1
572	20241018	112200	216201000	16720	16720	16720	16720	5
573	20241018	112100	216117400	16710	16710	16710	16710	0
574	20241018	112000	216117400	16710	16700	16710	16700	21
575	20241018	111900	215766690	16700	16750	16750	16700	202
576	20241018	111800	212389210	16750	16750	16750	16750	5
577	20241018	111700	212305460	16700	16700	16700	16700	0
578	20241018	111600	212305460	16700	16660	16700	16660	483
579	20241018	111500	204242150	16650	16630	16650	16630	61
580	20241018	111400	203226520	16620	16700	16700	16620	3205
581	20241018	111300	149793570	16720	16720	16720	16720	0
582	20241018	111200	149793570	16720	16720	16720	16720	1
583	20241018	111100	149776850	16710	16710	16710	16710	5
584	20241018	111000	149693300	16710	16710	16710	16710	0
585	20241018	110900	149693300	16710	16710	16710	16710	2
586	20241018	110800	149659880	16710	16710	16710	16710	5
587	20241018	110700	149576330	16710	16720	16720	16710	2
588	20241018	110600	149542900	16700	16760	16760	16700	611
589	20241018	110500	139322510	16770	16770	16770	16770	5
590	20241018	110400	139238660	16770	16770	16770	16770	0
591	20241018	110300	139238660	16770	16770	16770	16770	0
592	20241018	110200	139238660	16770	16770	16770	16770	5
593	20241018	110100	139154810	16770	16770	16770	16770	1
594	20241018	110000	139138040	16760	16760	16760	16760	87
595	20241018	105900	137679920	16760	16760	16760	16760	0
596	20241018	105800	137679920	16760	16760	16760	16760	5
597	20241018	105700	137596120	16760	16760	16760	16760	5
598	20241018	105600	137512320	16740	16770	16770	16740	62
599	20241018	105500	136473850	16770	16770	16770	16770	6
600	20241018	105400	136373230	16770	16770	16770	16770	0
601	20241018	105300	136373230	16770	16770	16770	16770	0
602	20241018	105200	136373230	16770	16770	16770	16770	6
603	20241018	105100	136272610	16760	16760	16760	16760	1
604	20241018	105000	136255850	16740	16740	16740	16740	0
605	20241018	104900	136255850	16740	16740	16740	16740	60
606	20241018	104800	135251450	16740	16740	16740	16740	0
607	20241018	104700	135251450	16740	16740	16740	16740	0
608	20241018	104600	135251450	16740	16740	16740	16740	0
609	20241018	104500	135251450	16740	16740	16740	16740	5
610	20241018	104400	135167750	16740	16740	16740	16740	0
611	20241018	104300	135167750	16740	16720	16740	16700	16
612	20241018	104200	134900430	16700	16770	16770	16700	188
613	20241018	104100	131754120	16780	16770	16790	16770	60
614	20241018	104000	130747850	16760	16740	16760	16740	2
615	20241018	103900	130714350	16730	16720	16730	16720	46
616	20241018	103800	129945220	16710	16710	16710	16710	0
617	20241018	103700	129945220	16710	16710	16710	16710	0
618	20241018	103600	129945220	16710	16710	16710	16710	58
619	20241018	103500	128976040	16710	16710	16710	16710	5
620	20241018	103400	128892490	16710	16710	16710	16710	0
621	20241018	103300	128892490	16710	16720	16720	16710	223
622	20241018	103200	125166110	16710	16740	16740	16710	252
623	20241018	103100	120952420	16750	16750	16750	16750	0
624	20241018	103000	120952420	16750	16750	16750	16750	0
625	20241018	102900	120952420	16750	16750	16750	16750	68
626	20241018	102800	119813420	16770	16760	16770	16760	6
627	20241018	102700	119712850	16760	16760	16760	16760	0
628	20241018	102600	119712850	16760	16840	16850	16760	201
629	20241018	102500	116335430	16840	16840	16840	16840	1
630	20241018	102400	116318590	16840	16840	16840	16840	1
631	20241018	102300	116301750	16840	16840	16860	16840	17
632	20241018	102200	116015230	16840	16840	16840	16840	2
633	20241018	102100	115981550	16840	16840	16840	16840	4
634	20241018	102000	115914190	16840	16840	16840	16840	2
635	20241018	101900	115880510	16840	16820	16840	16820	8
636	20241018	101800	115745930	16850	16820	16850	16820	13
637	20241018	101700	115526910	16820	16820	16820	16820	4
638	20241018	101600	115459630	16830	16820	16830	16820	407
639	20241018	101500	108613850	16820	16840	16840	16820	102
640	20241018	101400	106896250	16850	16840	16850	16820	99
641	20241018	101300	105228990	16840	16820	16840	16820	7
642	20241018	101200	105111230	16820	16850	16850	16820	38
643	20241018	101100	104471280	16820	16820	16820	16820	5
644	20241018	101000	104387180	16820	16820	16820	16820	7
645	20241018	100900	104269440	16850	16820	16850	16820	25
646	20241018	100800	103848510	16820	16820	16850	16820	9
647	20241018	100700	103697100	16850	16840	16850	16810	136
648	20241018	100600	101409600	16840	16820	16850	16820	103
649	20241018	100500	99677060	16820	16840	16850	16820	30
650	20241018	100400	99171630	16820	16830	16850	16820	61
651	20241018	100300	98143990	16820	16800	16850	16800	5
652	20241018	100200	98059900	16800	16780	16850	16780	29
653	20241018	100100	97572500	16780	16790	16790	16780	16
654	20241018	100000	97303920	16790	16800	16860	16790	41
655	20241018	095900	96613620	16760	16740	16760	16740	13
656	20241018	095800	96395980	16740	16730	16770	16730	59
657	20241018	095700	95408810	16770	16830	16830	16770	84
658	20241018	095600	93996760	16800	16800	16800	16800	0
659	20241018	095500	93996760	16800	16800	16800	16800	1
660	20241018	095400	93979960	16750	16750	16750	16750	0
661	20241018	095300	93979960	16750	16750	16750	16750	3
662	20241018	095200	93929710	16750	16750	16750	16750	1
663	20241018	095100	93912960	16750	16750	16750	16750	2
664	20241018	095000	93879460	16750	16750	16750	16750	1
665	20241018	094900	93862710	16750	16730	16750	16730	2
666	20241018	094800	93829230	16710	16730	16730	16710	42
667	20241018	094700	93126890	16870	16770	16870	16750	290
668	20241018	094600	88267630	16860	16860	16860	16860	18
669	20241018	094500	87964150	16860	16770	16860	16770	56
670	20241018	094400	87020260	16860	16750	16860	16750	24
671	20241018	094300	86618130	16740	16770	16770	16740	41
672	20241018	094200	85931350	16770	16780	16940	16750	193
673	20241018	094100	82687650	16940	16960	16960	16760	30
674	20241018	094000	82181580	16970	16760	16970	16760	3
675	20241018	093900	82131090	16860	16740	16860	16740	149
676	20241018	093800	79636680	16750	16710	16750	16710	414
677	20241018	093700	72705990	16690	16690	16690	16690	0
678	20241018	093600	72705990	16690	16710	16710	16690	2
679	20241018	093500	72672590	16690	16690	16690	16690	0
680	20241018	093400	72672590	16690	16710	16710	16690	7
681	20241018	093300	72555710	16710	16690	16720	16690	12
682	20241018	093200	72355120	16690	16720	16720	16690	12
683	20241018	093100	72154510	16690	16690	16690	16690	2
684	20241018	093000	72121130	16660	16660	16660	16660	0
685	20241018	092900	72121130	16660	16660	16660	16660	25
686	20241018	092800	71704630	16720	16710	16720	16710	18
687	20241018	092700	71403710	16650	16600	16650	16600	476
688	20241018	092600	63488130	16590	16670	16670	16590	1455
689	20241018	092500	39319000	16660	16660	16660	16660	6
690	20241018	092400	39219040	16700	16750	16750	16700	304
691	20241018	092300	34139770	16750	16760	16760	16750	404
692	20241018	092200	27372760	16760	16810	16810	16760	6
693	20241018	092100	27272050	16810	16810	16810	16810	0
694	20241018	092000	27272050	16810	16850	16850	16760	495
695	20241018	091900	18950260	16850	16850	16850	16850	0
696	20241018	091800	18950260	16850	16840	16850	16840	8
697	20241018	091700	18815530	16840	16910	16910	16840	642
698	20241018	091600	7967490	16910	16980	16980	16910	175
699	20241018	091500	5001810	17050	17050	17050	17050	0
700	20241018	091400	5001810	17050	17050	17050	17050	0
701	20241018	091300	5001810	17050	17050	17050	17050	0
702	20241018	091200	5001810	17050	17050	17050	17050	0
703	20241018	091100	5001810	17050	17050	17050	17050	0
704	20241018	091000	5001810	17050	17050	17050	17050	0
705	20241018	090900	5001810	17050	16980	17050	16910	64
706	20241018	090800	3915570	17100	17100	17100	17100	0
707	20241018	090700	3915570	17100	17100	17100	17100	0
708	20241018	090600	3915570	17100	17100	17100	17100	0
709	20241018	090500	3915570	17100	17030	17100	17000	110
710	20241018	090400	2045280	17040	17120	17120	17040	20
711	20241018	090300	1704400	17050	17130	17130	17050	6
712	20241018	090200	1601940	17130	17170	17170	17130	6
713	20241018	090100	1499120	17130	17020	17170	17020	53
714	20241018	090000	595700	17020	17020	17020	17020	35