KissMeData/272550/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	205600	201680490	16770	16770	16770	16770	99
3	20241105	205500	201680490	16770	16770	16770	16770	0
4	20241105	205400	201680490	16770	16770	16770	16770	0
5	20241105	205300	201680490	16770	16770	16770	16770	0
6	20241105	205200	201680490	16770	16770	16770	16770	0
7	20241105	205100	201680490	16770	16770	16770	16770	0
8	20241105	205000	201680490	16770	16770	16770	16770	0
9	20241105	204900	201680490	16770	16770	16770	16770	0
10	20241105	204800	201680490	16770	16770	16770	16770	0
11	20241105	204700	201680490	16770	16770	16770	16770	0
12	20241105	204600	201680490	16770	16770	16770	16770	0
13	20241105	204500	201680490	16770	16770	16770	16770	0
14	20241105	204400	201680490	16770	16770	16770	16770	0
15	20241105	204300	201680490	16770	16770	16770	16770	0
16	20241105	204200	201680490	16770	16770	16770	16770	0
17	20241105	204100	201680490	16770	16770	16770	16770	0
18	20241105	204000	201680490	16770	16770	16770	16770	0
19	20241105	203900	201680490	16770	16770	16770	16770	0
20	20241105	203800	201680490	16770	16770	16770	16770	0
21	20241105	203700	201680490	16770	16770	16770	16770	0
22	20241105	203600	201680490	16770	16770	16770	16770	0
23	20241105	203500	201680490	16770	16770	16770	16770	0
24	20241105	203400	201680490	16770	16770	16770	16770	0
25	20241105	203300	201680490	16770	16770	16770	16770	0
26	20241105	203200	201680490	16770	16770	16770	16770	0
27	20241105	203100	201680490	16770	16770	16770	16770	0
28	20241105	203000	201680490	16770	16770	16770	16770	0
29	20241105	202900	201680490	16770	16770	16770	16770	0
30	20241105	202800	201680490	16770	16770	16770	16770	0
31	20241105	202700	201680490	16770	16770	16770	16770	0
32	20241105	202600	201680490	16770	16770	16770	16770	99
33	20241105	202500	201680490	16770	16770	16770	16770	0
34	20241105	202400	201680490	16770	16770	16770	16770	0
35	20241105	202300	201680490	16770	16770	16770	16770	0
36	20241105	202200	201680490	16770	16770	16770	16770	0
37	20241105	202100	201680490	16770	16770	16770	16770	0
38	20241105	202000	201680490	16770	16770	16770	16770	0
39	20241105	201900	201680490	16770	16770	16770	16770	0
40	20241105	201800	201680490	16770	16770	16770	16770	0
41	20241105	201700	201680490	16770	16770	16770	16770	0
42	20241105	201600	201680490	16770	16770	16770	16770	0
43	20241105	201500	201680490	16770	16770	16770	16770	0
44	20241105	201400	201680490	16770	16770	16770	16770	0
45	20241105	201300	201680490	16770	16770	16770	16770	0
46	20241105	201200	201680490	16770	16770	16770	16770	0
47	20241105	201100	201680490	16770	16770	16770	16770	0
48	20241105	201000	201680490	16770	16770	16770	16770	0
49	20241105	200900	201680490	16770	16770	16770	16770	0
50	20241105	200800	201680490	16770	16770	16770	16770	0
51	20241105	200700	201680490	16770	16770	16770	16770	0
52	20241105	200600	201680490	16770	16770	16770	16770	0
53	20241105	200500	201680490	16770	16770	16770	16770	0
54	20241105	200400	201680490	16770	16770	16770	16770	0
55	20241105	200300	201680490	16770	16770	16770	16770	0
56	20241105	200200	201680490	16770	16770	16770	16770	0
57	20241105	200100	201680490	16770	16770	16770	16770	0
58	20241105	200000	201680490	16770	16770	16770	16770	0
59	20241105	195900	201680490	16770	16770	16770	16770	0
60	20241105	195800	201680490	16770	16770	16770	16770	0
61	20241105	195700	201680490	16770	16770	16770	16770	0
62	20241105	195600	201680490	16770	16770	16770	16770	99
63	20241105	195500	201680490	16770	16770	16770	16770	0
64	20241105	195400	201680490	16770	16770	16770	16770	0
65	20241105	195300	201680490	16770	16770	16770	16770	0
66	20241105	195200	201680490	16770	16770	16770	16770	0
67	20241105	195100	201680490	16770	16770	16770	16770	0
68	20241105	195000	201680490	16770	16770	16770	16770	0
69	20241105	194900	201680490	16770	16770	16770	16770	0
70	20241105	194800	201680490	16770	16770	16770	16770	0
71	20241105	194700	201680490	16770	16770	16770	16770	0
72	20241105	194600	201680490	16770	16770	16770	16770	0
73	20241105	194500	201680490	16770	16770	16770	16770	0
74	20241105	194400	201680490	16770	16770	16770	16770	0
75	20241105	194300	201680490	16770	16770	16770	16770	0
76	20241105	194200	201680490	16770	16770	16770	16770	0
77	20241105	194100	201680490	16770	16770	16770	16770	0
78	20241105	194000	201680490	16770	16770	16770	16770	0
79	20241105	193900	201680490	16770	16770	16770	16770	0
80	20241105	193800	201680490	16770	16770	16770	16770	0
81	20241105	193700	201680490	16770	16770	16770	16770	0
82	20241105	193600	201680490	16770	16770	16770	16770	0
83	20241105	193500	201680490	16770	16770	16770	16770	0
84	20241105	193400	201680490	16770	16770	16770	16770	0
85	20241105	193300	201680490	16770	16770	16770	16770	0
86	20241105	193200	201680490	16770	16770	16770	16770	0
87	20241105	193100	201680490	16770	16770	16770	16770	0
88	20241105	193000	201680490	16770	16770	16770	16770	0
89	20241105	192900	201680490	16770	16770	16770	16770	0
90	20241105	192800	201680490	16770	16770	16770	16770	0
91	20241105	192700	201680490	16770	16770	16770	16770	0
92	20241105	192600	201680490	16770	16770	16770	16770	99
93	20241105	192500	201680490	16770	16770	16770	16770	0
94	20241105	192400	201680490	16770	16770	16770	16770	0
95	20241105	192300	201680490	16770	16770	16770	16770	0
96	20241105	192200	201680490	16770	16770	16770	16770	0
97	20241105	192100	201680490	16770	16770	16770	16770	0
98	20241105	192000	201680490	16770	16770	16770	16770	0
99	20241105	191900	201680490	16770	16770	16770	16770	0
100	20241105	191800	201680490	16770	16770	16770	16770	0
101	20241105	191700	201680490	16770	16770	16770	16770	0
102	20241105	191600	201680490	16770	16770	16770	16770	0
103	20241105	191500	201680490	16770	16770	16770	16770	0
104	20241105	191400	201680490	16770	16770	16770	16770	0
105	20241105	191300	201680490	16770	16770	16770	16770	0
106	20241105	191200	201680490	16770	16770	16770	16770	0
107	20241105	191100	201680490	16770	16770	16770	16770	0
108	20241105	191000	201680490	16770	16770	16770	16770	0
109	20241105	190900	201680490	16770	16770	16770	16770	0
110	20241105	190800	201680490	16770	16770	16770	16770	0
111	20241105	190700	201680490	16770	16770	16770	16770	0
112	20241105	190600	201680490	16770	16770	16770	16770	0
113	20241105	190500	201680490	16770	16770	16770	16770	0
114	20241105	190400	201680490	16770	16770	16770	16770	0
115	20241105	190300	201680490	16770	16770	16770	16770	0
116	20241105	190200	201680490	16770	16770	16770	16770	0
117	20241105	190100	201680490	16770	16770	16770	16770	0
118	20241105	190000	201680490	16770	16770	16770	16770	0
119	20241105	185900	201680490	16770	16770	16770	16770	0
120	20241105	185800	201680490	16770	16770	16770	16770	0
121	20241105	185700	201680490	16770	16770	16770	16770	0
122	20241105	185600	201680490	16770	16770	16770	16770	99
123	20241105	185500	201680490	16770	16770	16770	16770	0
124	20241105	185400	201680490	16770	16770	16770	16770	0
125	20241105	185300	201680490	16770	16770	16770	16770	0
126	20241105	185200	201680490	16770	16770	16770	16770	0
127	20241105	185100	201680490	16770	16770	16770	16770	0
128	20241105	185000	201680490	16770	16770	16770	16770	0
129	20241105	184900	201680490	16770	16770	16770	16770	0
130	20241105	184800	201680490	16770	16770	16770	16770	0
131	20241105	184700	201680490	16770	16770	16770	16770	0
132	20241105	184600	201680490	16770	16770	16770	16770	0
133	20241105	184500	201680490	16770	16770	16770	16770	0
134	20241105	184400	201680490	16770	16770	16770	16770	0
135	20241105	184300	201680490	16770	16770	16770	16770	0
136	20241105	184200	201680490	16770	16770	16770	16770	0
137	20241105	184100	201680490	16770	16770	16770	16770	0
138	20241105	184000	201680490	16770	16770	16770	16770	0
139	20241105	183900	201680490	16770	16770	16770	16770	0
140	20241105	183800	201680490	16770	16770	16770	16770	0
141	20241105	183700	201680490	16770	16770	16770	16770	0
142	20241105	183600	201680490	16770	16770	16770	16770	0
143	20241105	183500	201680490	16770	16770	16770	16770	0
144	20241105	183400	201680490	16770	16770	16770	16770	0
145	20241105	183300	201680490	16770	16770	16770	16770	0
146	20241105	183200	201680490	16770	16770	16770	16770	0
147	20241105	183100	201680490	16770	16770	16770	16770	0
148	20241105	183000	201680490	16770	16770	16770	16770	0
149	20241105	182900	201680490	16770	16770	16770	16770	0
150	20241105	182800	201680490	16770	16770	16770	16770	0
151	20241105	182700	201680490	16770	16770	16770	16770	0
152	20241105	182600	201680490	16770	16770	16770	16770	99
153	20241105	182500	201680490	16770	16770	16770	16770	0
154	20241105	182400	201680490	16770	16770	16770	16770	0
155	20241105	182300	201680490	16770	16770	16770	16770	0
156	20241105	182200	201680490	16770	16770	16770	16770	0
157	20241105	182100	201680490	16770	16770	16770	16770	0
158	20241105	182000	201680490	16770	16770	16770	16770	0
159	20241105	181900	201680490	16770	16770	16770	16770	0
160	20241105	181800	201680490	16770	16770	16770	16770	0
161	20241105	181700	201680490	16770	16770	16770	16770	0
162	20241105	181600	201680490	16770	16770	16770	16770	0
163	20241105	181500	201680490	16770	16770	16770	16770	0
164	20241105	181400	201680490	16770	16770	16770	16770	0
165	20241105	181300	201680490	16770	16770	16770	16770	0
166	20241105	181200	201680490	16770	16770	16770	16770	0
167	20241105	181100	201680490	16770	16770	16770	16770	0
168	20241105	181000	201680490	16770	16770	16770	16770	0
169	20241105	180900	201680490	16770	16770	16770	16770	0
170	20241105	180800	201680490	16770	16770	16770	16770	0
171	20241105	180700	201680490	16770	16770	16770	16770	0
172	20241105	180600	201680490	16770	16770	16770	16770	0
173	20241105	180500	201680490	16770	16770	16770	16770	0
174	20241105	180400	201680490	16770	16770	16770	16770	0
175	20241105	180300	201680490	16770	16770	16770	16770	0
176	20241105	180200	201680490	16770	16770	16770	16770	0
177	20241105	180100	201680490	16770	16770	16770	16770	0
178	20241105	180000	201680490	16770	16770	16770	16770	0
179	20241105	175900	201680490	16770	16770	16770	16770	0
180	20241105	175800	201680490	16770	16770	16770	16770	0
181	20241105	175700	201680490	16770	16770	16770	16770	0
182	20241105	175600	201680490	16770	16770	16770	16770	99
183	20241105	175500	201680490	16770	16770	16770	16770	0
184	20241105	175400	201680490	16770	16770	16770	16770	0
185	20241105	175300	201680490	16770	16770	16770	16770	0
186	20241105	175200	201680490	16770	16770	16770	16770	0
187	20241105	175100	201680490	16770	16770	16770	16770	0
188	20241105	175000	201680490	16770	16770	16770	16770	0
189	20241105	174900	201680490	16770	16770	16770	16770	0
190	20241105	174800	201680490	16770	16770	16770	16770	0
191	20241105	174700	201680490	16770	16770	16770	16770	0
192	20241105	174600	201680490	16770	16770	16770	16770	0
193	20241105	174500	201680490	16770	16770	16770	16770	0
194	20241105	174400	201680490	16770	16770	16770	16770	0
195	20241105	174300	201680490	16770	16770	16770	16770	0
196	20241105	174200	201680490	16770	16770	16770	16770	0
197	20241105	174100	201680490	16770	16770	16770	16770	0
198	20241105	174000	201680490	16770	16770	16770	16770	0
199	20241105	173900	201680490	16770	16770	16770	16770	0
200	20241105	173800	201680490	16770	16770	16770	16770	0
201	20241105	173700	201680490	16770	16770	16770	16770	0
202	20241105	173600	201680490	16770	16770	16770	16770	0
203	20241105	173500	201680490	16770	16770	16770	16770	0
204	20241105	173400	201680490	16770	16770	16770	16770	0
205	20241105	173300	201680490	16770	16770	16770	16770	0
206	20241105	173200	201680490	16770	16770	16770	16770	0
207	20241105	173100	201680490	16770	16770	16770	16770	0
208	20241105	173000	201680490	16770	16770	16770	16770	0
209	20241105	172900	201680490	16770	16770	16770	16770	0
210	20241105	172800	201680490	16770	16770	16770	16770	0
211	20241105	172700	201680490	16770	16770	16770	16770	0
212	20241105	172600	201680490	16770	16770	16770	16770	99
213	20241105	172500	201680490	16770	16770	16770	16770	0
214	20241105	172400	201680490	16770	16770	16770	16770	0
215	20241105	172300	201680490	16770	16770	16770	16770	0
216	20241105	172200	201680490	16770	16770	16770	16770	0
217	20241105	172100	201680490	16770	16770	16770	16770	0
218	20241105	172000	201680490	16770	16770	16770	16770	0
219	20241105	171900	201680490	16770	16770	16770	16770	0
220	20241105	171800	201680490	16770	16770	16770	16770	0
221	20241105	171700	201680490	16770	16770	16770	16770	0
222	20241105	171600	201680490	16770	16770	16770	16770	0
223	20241105	171500	201680490	16770	16770	16770	16770	0
224	20241105	171400	201680490	16770	16770	16770	16770	0
225	20241105	171300	201680490	16770	16770	16770	16770	0
226	20241105	171200	201680490	16770	16770	16770	16770	0
227	20241105	171100	201680490	16770	16770	16770	16770	0
228	20241105	171000	201680490	16770	16770	16770	16770	0
229	20241105	170900	201680490	16770	16770	16770	16770	0
230	20241105	170800	201680490	16770	16770	16770	16770	0
231	20241105	170700	201680490	16770	16770	16770	16770	0
232	20241105	170600	201680490	16770	16770	16770	16770	0
233	20241105	170500	201680490	16770	16770	16770	16770	0
234	20241105	170400	201680490	16770	16770	16770	16770	0
235	20241105	170300	201680490	16770	16770	16770	16770	0
236	20241105	170200	201680490	16770	16770	16770	16770	0
237	20241105	170100	201680490	16770	16770	16770	16770	0
238	20241105	170000	201680490	16770	16770	16770	16770	0
239	20241105	165900	201680490	16770	16770	16770	16770	0
240	20241105	165800	201680490	16770	16770	16770	16770	0
241	20241105	165700	201680490	16770	16770	16770	16770	0
242	20241105	165600	201680490	16770	16770	16770	16770	99
243	20241105	165500	201680490	16770	16770	16770	16770	0
244	20241105	165400	201680490	16770	16770	16770	16770	0
245	20241105	165300	201680490	16770	16770	16770	16770	0
246	20241105	165200	201680490	16770	16770	16770	16770	0
247	20241105	165100	201680490	16770	16770	16770	16770	0
248	20241105	165000	201680490	16770	16770	16770	16770	0
249	20241105	164900	201680490	16770	16770	16770	16770	0
250	20241105	164800	201680490	16770	16770	16770	16770	0
251	20241105	164700	201680490	16770	16770	16770	16770	0
252	20241105	164600	201680490	16770	16770	16770	16770	0
253	20241105	164500	201680490	16770	16770	16770	16770	0
254	20241105	164400	201680490	16770	16770	16770	16770	0
255	20241105	164300	201680490	16770	16770	16770	16770	0
256	20241105	164200	201680490	16770	16770	16770	16770	0
257	20241105	164100	201680490	16770	16770	16770	16770	0
258	20241105	164000	201680490	16770	16770	16770	16770	0
259	20241105	163900	201680490	16770	16770	16770	16770	0
260	20241105	163800	201680490	16770	16770	16770	16770	0
261	20241105	163700	201680490	16770	16770	16770	16770	0
262	20241105	163600	201680490	16770	16770	16770	16770	0
263	20241105	163500	201680490	16770	16770	16770	16770	0
264	20241105	163400	201680490	16770	16770	16770	16770	0
265	20241105	163300	201680490	16770	16770	16770	16770	0
266	20241105	163200	201680490	16770	16770	16770	16770	0
267	20241105	163100	201680490	16770	16770	16770	16770	0
268	20241105	163000	201680490	16770	16770	16770	16770	0
269	20241105	162900	201680490	16770	16770	16770	16770	0
270	20241105	162800	201680490	16770	16770	16770	16770	0
271	20241105	162700	201680490	16770	16770	16770	16770	0
272	20241105	162600	201680490	16770	16770	16770	16770	99
273	20241105	162500	201680490	16770	16770	16770	16770	0
274	20241105	162400	201680490	16770	16770	16770	16770	0
275	20241105	162300	201680490	16770	16770	16770	16770	0
276	20241105	162200	201680490	16770	16770	16770	16770	0
277	20241105	162100	201680490	16770	16770	16770	16770	0
278	20241105	162000	201680490	16770	16770	16770	16770	0
279	20241105	161900	201680490	16770	16770	16770	16770	0
280	20241105	161800	201680490	16770	16770	16770	16770	0
281	20241105	161700	201680490	16770	16770	16770	16770	0
282	20241105	161600	201680490	16770	16770	16770	16770	0
283	20241105	161500	201680490	16770	16770	16770	16770	0
284	20241105	161400	201680490	16770	16770	16770	16770	0
285	20241105	161300	201680490	16770	16770	16770	16770	0
286	20241105	161200	201680490	16770	16770	16770	16770	0
287	20241105	161100	201680490	16770	16770	16770	16770	0
288	20241105	161000	201680490	16770	16770	16770	16770	0
289	20241105	160900	201680490	16770	16770	16770	16770	0
290	20241105	160800	201680490	16770	16770	16770	16770	0
291	20241105	160700	201680490	16770	16770	16770	16770	0
292	20241105	160600	201680490	16770	16770	16770	16770	0
293	20241105	160500	201680490	16770	16770	16770	16770	0
294	20241105	160400	201680490	16770	16770	16770	16770	0
295	20241105	160300	201680490	16770	16770	16770	16770	0
296	20241105	160200	201680490	16770	16770	16770	16770	0
297	20241105	160100	201680490	16770	16770	16770	16770	0
298	20241105	160000	201680490	16770	16770	16770	16770	0
299	20241105	155900	201680490	16770	16770	16770	16770	0
300	20241105	155800	201680490	16770	16770	16770	16770	0
301	20241105	155700	201680490	16770	16770	16770	16770	0
302	20241105	155600	201680490	16770	16770	16770	16770	99
303	20241105	155500	201680490	16770	16770	16770	16770	0
304	20241105	155400	201680490	16770	16770	16770	16770	0
305	20241105	155300	201680490	16770	16770	16770	16770	0
306	20241105	155200	201680490	16770	16770	16770	16770	0
307	20241105	155100	201680490	16770	16770	16770	16770	0
308	20241105	155000	201680490	16770	16770	16770	16770	0
309	20241105	154900	201680490	16770	16770	16770	16770	0
310	20241105	154800	201680490	16770	16770	16770	16770	0
311	20241105	154700	201680490	16770	16770	16770	16770	0
312	20241105	154600	201680490	16770	16770	16770	16770	0
313	20241105	154500	201680490	16770	16770	16770	16770	0
314	20241105	154400	201680490	16770	16770	16770	16770	0
315	20241105	154300	201680490	16770	16770	16770	16770	0
316	20241105	154200	201680490	16770	16770	16770	16770	0
317	20241105	154100	201680490	16770	16770	16770	16770	0
318	20241105	154000	201680490	16770	16770	16770	16770	0
319	20241105	153900	201680490	16770	16770	16770	16770	0
320	20241105	153800	201680490	16770	16770	16770	16770	0
321	20241105	153700	201680490	16770	16770	16770	16770	0
322	20241105	153600	201680490	16770	16770	16770	16770	0
323	20241105	153500	201680490	16770	16770	16770	16770	0
324	20241105	153400	201680490	16770	16770	16770	16770	0
325	20241105	153300	201680490	16770	16770	16770	16770	0
326	20241105	153200	201680490	16770	16770	16770	16770	0
327	20241105	153100	201680490	16770	16770	16770	16770	0
328	20241105	153000	201680490	16770	16770	16770	16770	99
329	20241105	152900	200020260	16680	16680	16680	16680	0
330	20241105	152800	200020260	16680	16680	16680	16680	0
331	20241105	152700	200020260	16680	16680	16680	16680	0
332	20241105	152600	200020260	16680	16680	16680	16680	0
333	20241105	152500	200020260	16680	16680	16680	16680	0
334	20241105	152400	200020260	16680	16680	16680	16680	0
335	20241105	152300	200020260	16680	16680	16680	16680	0
336	20241105	152200	200020260	16680	16680	16680	16680	0
337	20241105	152100	200020260	16680	16680	16680	16680	0
338	20241105	152000	200020260	16680	16680	16680	16680	0
339	20241105	151900	200020260	16680	16680	16680	16680	0
340	20241105	151800	200020260	16680	16660	16680	16660	160
341	20241105	151700	197352140	16680	16670	16680	16660	165
342	20241105	151600	194599990	16670	16670	16670	16670	10
343	20241105	151500	194433290	16670	16670	16670	16660	64
344	20241105	151400	193366430	16670	16670	16670	16670	1
345	20241105	151300	193349760	16670	16680	16680	16670	2
346	20241105	151200	193316410	16670	16670	16670	16670	6
347	20241105	151100	193216390	16670	16660	16670	16660	24
348	20241105	151000	192816510	16660	16670	16670	16660	13
349	20241105	150900	192599910	16680	16680	16680	16680	1
350	20241105	150800	192583230	16680	16690	16690	16680	3
351	20241105	150700	192533180	16690	16690	16690	16690	27
352	20241105	150600	192082550	16680	16680	16680	16680	3
353	20241105	150500	192032510	16680	16680	16680	16680	6
354	20241105	150400	191932430	16680	16690	16690	16680	3
355	20241105	150300	191882370	16690	16690	16690	16690	1
356	20241105	150200	191865680	16700	16710	16710	16700	173
357	20241105	150100	188976560	16710	16700	16710	16700	3
358	20241105	150000	188926450	16700	16720	16740	16700	158
359	20241105	145900	186286090	16730	16730	16730	16730	0
360	20241105	145800	186286090	16730	16730	16730	16730	3
361	20241105	145700	186235900	16720	16720	16720	16720	14
362	20241105	145600	186001820	16720	16710	16720	16710	13
363	20241105	145500	185784560	16710	16720	16720	16710	6
364	20241105	145400	185684260	16720	16710	16720	16710	16
365	20241105	145300	185416760	16720	16720	16720	16720	4
366	20241105	145200	185349880	16720	16720	16720	16720	3
367	20241105	145100	185299720	16730	16730	16730	16730	16
368	20241105	145000	185032040	16750	16750	16750	16750	7
369	20241105	144900	184914790	16770	16730	16770	16730	6
370	20241105	144800	184814290	16720	16740	16750	16720	26
371	20241105	144700	184378910	16740	16730	16740	16730	9
372	20241105	144600	184228280	16740	16740	16740	16740	9
373	20241105	144500	184077620	16740	16740	16740	16740	9
374	20241105	144400	183926960	16740	16740	16740	16740	9
375	20241105	144300	183776300	16730	16730	16730	16720	11
376	20241105	144200	183592290	16730	16730	16740	16730	9
377	20241105	144100	183441690	16730	16750	16750	16730	8
378	20241105	144000	183307790	16730	16750	16750	16730	18
379	20241105	143900	183006490	16730	16730	16750	16730	14
380	20241105	143800	182772150	16730	16710	16770	16710	135
381	20241105	143700	180513170	16710	16760	16770	16710	18
382	20241105	143600	180211900	16760	16760	16760	16760	30
383	20241105	143500	179709100	16760	16760	16770	16760	18
384	20241105	143400	179407410	16760	16770	16770	16740	158
385	20241105	143300	176761880	16770	16760	16770	16750	37
386	20241105	143200	176141750	16760	16760	16760	16760	12
387	20241105	143100	175940630	16760	16760	16760	16750	10
388	20241105	143000	175773070	16760	16740	16760	16740	17
389	20241105	142900	175488290	16740	16750	16750	16740	9
390	20241105	142800	175337600	16740	16740	16740	16740	17
391	20241105	142700	175053020	16750	16740	16750	16740	9
392	20241105	142600	174902330	16750	16740	16750	16740	9
393	20241105	142500	174751640	16740	16750	16750	16740	18
394	20241105	142400	174450220	16750	16750	16760	16750	9
395	20241105	142300	174299460	16730	16720	16760	16720	142
396	20241105	142200	171923690	16730	16730	16730	16730	9
397	20241105	142100	171773120	16730	16710	16730	16710	16
398	20241105	142000	171505530	16720	16720	16720	16720	10
399	20241105	141900	171338330	16720	16720	16720	16710	10
400	20241105	141800	171171150	16720	16720	16720	16710	19
401	20241105	141700	170853560	16720	16730	16730	16720	10
402	20241105	141600	170686300	16730	16710	16730	16710	17
403	20241105	141500	170402050	16720	16730	16730	16720	10
404	20241105	141400	170234760	16730	16720	16730	16720	8
405	20241105	141300	170100940	16720	16720	16720	16720	14
406	20241105	141200	169866860	16720	16720	16720	16710	8
407	20241105	141100	169733120	16720	16710	16730	16710	17
408	20241105	141000	169448890	16710	16720	16720	16700	12
409	20241105	140900	169248340	16700	16730	16740	16690	168
410	20241105	140800	166442850	16730	16740	16740	16700	18
411	20241105	140700	166141890	16740	16740	16740	16740	9
412	20241105	140600	165991230	16750	16690	16750	16690	36
413	20241105	140500	165390210	16690	16690	16690	16680	12
414	20241105	140400	165189950	16690	16690	16690	16690	17
415	20241105	140300	164906220	16690	16690	16690	16680	8
416	20241105	140200	164772720	16680	16670	16680	16670	10
417	20241105	140100	164605960	16680	16630	16680	16620	261
418	20241105	140000	160265230	16630	16630	16630	16630	10
419	20241105	135900	160098930	16640	16640	16680	16630	18
420	20241105	135800	159799380	16630	16630	16640	16630	9
421	20241105	135700	159649700	16650	16680	16690	16650	29
422	20241105	135600	159166530	16680	16690	16690	16680	18
423	20241105	135500	158866220	16690	16690	16690	16690	9
424	20241105	135400	158716010	16660	16690	16700	16620	27
425	20241105	135300	158266080	16690	16690	16690	16690	8
426	20241105	135200	158132560	16700	16690	16700	16690	9
427	20241105	135100	157982290	16700	16700	16700	16690	16
428	20241105	135000	157715200	16620	16700	16700	16620	9
429	20241105	134900	157565140	16700	16710	16710	16690	19
430	20241105	134800	157247880	16710	16710	16710	16710	9
431	20241105	134700	157097490	16710	16710	16710	16700	17
432	20241105	134600	156813520	16710	16700	16710	16700	3
433	20241105	134500	156763410	16620	16710	16710	16620	19
434	20241105	134400	156446730	16700	16720	16720	16700	17
435	20241105	134300	156162740	16720	16720	16720	16620	12
436	20241105	134200	155962400	16720	16720	16720	16630	24
437	20241105	134100	155562020	16720	16720	16720	16720	9
438	20241105	134000	155411540	16730	16730	16730	16730	10
439	20241105	133900	155244240	16720	16720	16730	16720	17
440	20241105	133800	154959940	16740	16670	16740	16670	26
441	20241105	133700	154525710	16670	16690	16700	16670	49
442	20241105	133600	153708170	16700	16700	16740	16700	9
443	20241105	133500	153557710	16700	16750	16750	16700	9
444	20241105	133400	153407110	16730	16740	16740	16720	17
445	20241105	133300	153122700	16750	16750	16750	16750	9
446	20241105	133200	152971950	16750	16740	16750	16720	17
447	20241105	133100	152687490	16760	16720	16760	16710	260
448	20241105	133000	148340180	16710	16710	16710	16700	10
449	20241105	132900	148173100	16710	16710	16710	16700	18
450	20241105	132800	147872330	16700	16710	16710	16700	8
451	20241105	132700	147738670	16710	16670	16710	16670	12
452	20241105	132600	147538470	16670	16690	16690	16670	9
453	20241105	132500	147388340	16690	16670	16690	16670	18
454	20241105	132400	147088120	16670	16670	16670	16660	8
455	20241105	132300	146954780	16670	16680	16680	16630	10
456	20241105	132200	146788200	16680	16690	16690	16670	18
457	20241105	132100	146487980	16700	16710	16710	16700	9
458	20241105	132000	146337650	16710	16720	16720	16680	19
459	20241105	131900	146020280	16720	16730	16740	16720	509
460	20241105	131800	137504710	16740	16640	16760	16640	109
461	20241105	131700	135686880	16640	16640	16640	16630	19
462	20241105	131600	135370800	16610	16660	16660	16610	13
463	20241105	131500	135154450	16660	16650	16660	16650	14
464	20241105	131400	134921240	16640	16660	16660	16600	14
465	20241105	131300	134688580	16620	16660	16660	16610	395
466	20241105	131200	128123090	16660	16660	16660	16650	25
467	20241105	131100	127706700	16660	16660	16660	16660	6
468	20241105	131000	127606740	16660	16660	16660	16650	25
469	20241105	130900	127190260	16660	16660	16660	16650	17
470	20241105	130800	126907060	16660	16660	16660	16660	14
471	20241105	130700	126673820	16660	16660	16660	16650	7
472	20241105	130600	126557220	16660	16660	16660	16660	6
473	20241105	130500	126457260	16660	16660	16660	16650	16
474	20241105	130400	126190720	16660	16680	16700	16660	433
475	20241105	130300	118970560	16730	16680	16730	16680	11
476	20241105	130200	118786910	16670	16670	16670	16670	0
477	20241105	130100	118786910	16670	16690	16740	16670	153
478	20241105	130000	116233230	16690	16690	16690	16680	13
479	20241105	125900	116016290	16680	16670	16680	16670	5
480	20241105	125800	115932910	16680	16690	16690	16670	16
481	20241105	125700	115666100	16690	16680	16690	16680	5
482	20241105	125600	115582680	16690	16690	16690	16680	14
483	20241105	125500	115349100	16690	16690	16690	16680	8
484	20241105	125400	115215600	16690	16690	16690	16690	13
485	20241105	125300	114998630	16690	16670	16690	16670	68
486	20241105	125200	113864330	16680	16680	16680	16680	3
487	20241105	125100	113814290	16670	16680	16680	16670	39
488	20241105	125000	113164050	16680	16680	16680	16680	7
489	20241105	124900	113047290	16680	16690	16690	16680	4
490	20241105	124800	112980550	16690	16690	16690	16690	13
491	20241105	124700	112763580	16690	16700	16700	16690	7
492	20241105	124600	112646710	16700	16670	16700	16670	12
493	20241105	124500	112446490	16680	16670	16680	16670	26
494	20241105	124400	112012840	16670	16700	16700	16670	99
495	20241105	124300	110359690	16680	16670	16680	16670	9
496	20241105	124200	110209640	16660	16670	16670	16660	5
497	20241105	124100	110126310	16670	16650	16670	16650	34
498	20241105	124000	109560010	16670	16670	16670	16670	6
499	20241105	123900	109459990	16670	16670	16670	16660	14
500	20241105	123800	109226630	16670	16670	16670	16670	6
501	20241105	123700	109126610	16670	16670	16670	16660	6
502	20241105	123600	109026610	16670	16650	16680	16650	46
503	20241105	123500	108260420	16640	16650	16650	16640	105
504	20241105	123400	106512190	16650	16650	16650	16650	15
505	20241105	123300	106262440	16660	16700	16700	16660	148
506	20241105	123200	103793960	16700	16720	16750	16700	291
507	20241105	123100	98933380	16720	16720	16720	16700	14
508	20241105	123000	98699440	16720	16730	16730	16720	5
509	20241105	122900	98615810	16730	16700	16730	16700	14
510	20241105	122800	98381800	16700	16700	16700	16690	8
511	20241105	122700	98248220	16700	16680	16700	16670	12
512	20241105	122600	98047900	16680	16690	16690	16680	11
513	20241105	122500	97864340	16690	16690	16690	16690	7
514	20241105	122400	97747510	16700	16700	16700	16700	15
515	20241105	122300	97497010	16690	16690	16690	16690	5
516	20241105	122200	97413560	16700	16700	16700	16700	13
517	20241105	122100	97196460	16690	16690	16690	16690	7
518	20241105	122000	97079630	16700	16690	16700	16690	5
519	20241105	121900	96996150	16690	16670	16690	16670	15
520	20241105	121800	96746080	16670	16680	16690	16670	4
521	20241105	121700	96679360	16690	16690	16700	16690	15
522	20241105	121600	96428980	16690	16690	16690	16680	6
523	20241105	121500	96328860	16690	16690	16690	16690	7
524	20241105	121400	96212030	16690	16670	16690	16660	22
525	20241105	121300	95845220	16670	16660	16670	16660	6
526	20241105	121200	95745220	16670	16670	16670	16660	13
527	20241105	121100	95528580	16670	16680	16680	16670	164
528	20241105	121000	92793130	16680	16670	16680	16670	13
529	20241105	120900	92576360	16660	16670	16670	16660	5
530	20241105	120800	92493030	16670	16670	16670	16670	7
531	20241105	120700	92376340	16670	16670	16670	16660	13
532	20241105	120600	92159650	16670	16660	16670	16660	6
533	20241105	120500	92059650	16670	16660	16670	16660	16
534	20241105	120400	91793050	16650	16650	16650	16650	6
535	20241105	120300	91693150	16660	16660	16660	16660	5
536	20241105	120200	91609850	16660	16660	16660	16650	14
537	20241105	120100	91376710	16660	16660	16660	16660	6
538	20241105	120000	91276750	16660	16650	16660	16650	17
539	20241105	115900	90993640	16630	16620	16630	16620	10
540	20241105	115800	90827350	16620	16610	16620	16610	23
541	20241105	115700	90445110	16580	16590	16590	16580	4
542	20241105	115600	90378760	16600	16600	16600	16590	132
543	20241105	115500	88187670	16600	16600	16600	16590	57
544	20241105	115400	87241500	16600	16590	16600	16590	7
545	20241105	115300	87125310	16590	16600	16600	16590	18
546	20241105	115200	86826540	16600	16590	16600	16590	19
547	20241105	115100	86511300	16580	16590	16590	16580	7
548	20241105	115000	86395200	16590	16580	16600	16580	16
549	20241105	114900	86129650	16580	16570	16580	16570	106
550	20241105	114800	84372370	16600	16570	16600	16560	621
551	20241105	114700	74066650	16570	16560	16570	16560	2
552	20241105	114600	74033520	16570	16600	16600	16570	8
553	20241105	114500	73900840	16580	16570	16580	16560	30
554	20241105	114400	73403880	16560	16570	16570	16560	19
555	20241105	114300	73089080	16570	16570	16580	16570	12
556	20241105	114200	72890150	16570	16580	16580	16570	5
557	20241105	114100	72807260	16580	16590	16600	16580	22
558	20241105	114000	72442170	16600	16580	16600	16580	11
559	20241105	113900	72259610	16570	16580	16580	16570	2
560	20241105	113800	72226460	16570	16570	16600	16570	20
561	20241105	113700	71894790	16560	16560	16560	16560	21
562	20241105	113600	71547030	16560	16570	16580	16560	15
563	20241105	113500	71298370	16560	16580	16580	16560	344
564	20241105	113400	65599240	16600	16580	16600	16580	17
565	20241105	113300	65317280	16600	16580	16600	16580	17
566	20241105	113200	65035230	16580	16580	16580	16580	2
567	20241105	113100	65002070	16600	16580	16600	16580	13
568	20241105	113000	64786290	16590	16590	16590	16590	12
569	20241105	112900	64587210	16590	16600	16600	16590	11
570	20241105	112800	64404640	16590	16610	16610	16590	113
571	20241105	112700	62528300	16620	16640	16640	16620	44
572	20241105	112600	61796960	16640	16630	16640	16630	12
573	20241105	112500	61597290	16630	16630	16630	16630	16
574	20241105	112400	61331210	16630	16640	16640	16630	15
575	20241105	112300	61081620	16630	16630	16640	16630	18
576	20241105	112200	60782200	16630	16630	16630	16630	3
577	20241105	112100	60732310	16630	16630	16630	16620	11
578	20241105	112000	60549390	16630	16620	16630	16610	140
579	20241105	111900	58221300	16620	16640	16640	16620	74
580	20241105	111800	56989970	16620	16630	16630	16620	9
581	20241105	111700	56840340	16630	16630	16640	16630	9
582	20241105	111600	56690660	16630	16630	16640	16620	23
583	20241105	111500	56308220	16630	16630	16630	16630	3
584	20241105	111400	56258330	16620	16610	16630	16610	15
585	20241105	111300	56009010	16620	16620	16620	16610	12
586	20241105	111200	55809610	16610	16610	16610	16600	10
587	20241105	111100	55643520	16600	16600	16600	16600	1
588	20241105	111000	55626920	16600	16620	16620	16600	13
589	20241105	110900	55411060	16620	16620	16630	16600	20
590	20241105	110800	55078680	16620	16620	16620	16620	8
591	20241105	110700	54945720	16620	16620	16640	16620	9
592	20241105	110600	54796100	16600	16620	16620	16600	17
593	20241105	110500	54513800	16620	16620	16620	16620	6
594	20241105	110400	54414080	16630	16610	16630	16600	14
595	20241105	110300	54181440	16610	16610	16610	16610	6
596	20241105	110200	54081780	16610	16620	16620	16610	15
597	20241105	110100	53832540	16620	16620	16620	16620	6
598	20241105	110000	53732820	16620	16610	16630	16610	15
599	20241105	105900	53483540	16610	16610	16610	16610	18
600	20241105	105800	53184560	16610	16610	16610	16610	0
601	20241105	105700	53184560	16610	16620	16620	16610	5
602	20241105	105600	53101480	16620	16620	16620	16620	6
603	20241105	105500	53001760	16630	16630	16630	16630	6
604	20241105	105400	52901980	16630	16630	16640	16630	11
605	20241105	105300	52719040	16640	16640	16640	16640	6
606	20241105	105200	52619200	16640	16660	16660	16640	14
607	20241105	105100	52386140	16660	16650	16660	16650	8
608	20241105	105000	52252910	16640	16630	16640	16630	13
609	20241105	104900	52036710	16630	16630	16630	16630	6
610	20241105	104800	51936930	16630	16620	16630	16620	12
611	20241105	104700	51737480	16610	16610	16610	16610	2
612	20241105	104600	51704260	16600	16600	16600	16600	185
613	20241105	104500	48633260	16600	16590	16600	16590	30
614	20241105	104400	48135500	16590	16590	16590	16590	1
615	20241105	104300	48118910	16580	16590	16590	16580	10
616	20241105	104200	47953030	16580	16580	16580	16580	10
617	20241105	104100	47787230	16580	16590	16590	16580	14
618	20241105	104000	47554990	16590	16580	16590	16580	3
619	20241105	103900	47505240	16590	16590	16590	16590	5
620	20241105	103800	47422290	16590	16590	16590	16590	8
621	20241105	103700	47289570	16600	16600	16600	16600	6
622	20241105	103600	47189970	16600	16600	16610	16600	44
623	20241105	103500	46459540	16600	16600	16600	16600	22
624	20241105	103400	46094340	16600	16610	16610	16600	14
625	20241105	103300	45861820	16610	16610	16610	16610	2
626	20241105	103200	45828600	16610	16610	16610	16610	2
627	20241105	103100	45795380	16610	16610	16610	16610	15
628	20241105	103000	45546230	16630	16620	16630	16620	9
629	20241105	102900	45396640	16610	16610	16610	16610	2
630	20241105	102800	45363420	16610	16610	16610	16610	10
631	20241105	102700	45197320	16610	16630	16630	16610	41
632	20241105	102600	44515590	16640	16640	16640	16640	14
633	20241105	102500	44282630	16640	16640	16640	16640	0
634	20241105	102400	44282630	16640	16650	16660	16640	17
635	20241105	102300	43999610	16660	16660	16660	16660	3
636	20241105	102200	43949630	16650	16660	16660	16650	8
637	20241105	102100	43816400	16650	16650	16650	16650	9
638	20241105	102000	43666550	16650	16650	16660	16650	7
639	20241105	101900	43549970	16650	16650	16650	16650	3
640	20241105	101800	43500020	16640	16640	16640	16640	2
641	20241105	101700	43466740	16640	16650	16650	16640	15
642	20241105	101600	43217110	16660	16650	16660	16650	4
643	20241105	101500	43150480	16640	16640	16640	16640	3
644	20241105	101400	43100560	16640	16640	16640	16640	4
645	20241105	101300	43034000	16630	16640	16640	16630	24
646	20241105	101200	42634750	16630	16630	16630	16630	2
647	20241105	101100	42601490	16630	16630	16630	16630	3
648	20241105	101000	42551600	16630	16630	16630	16630	18
649	20241105	100900	42252260	16630	16640	16640	16630	4
650	20241105	100800	42185710	16630	16630	16630	16630	2
651	20241105	100700	42152450	16630	16630	16630	16630	0
652	20241105	100600	42152450	16630	16640	16640	16630	14
653	20241105	100500	41919600	16640	16630	16640	16630	9
654	20241105	100400	41769860	16640	16640	16640	16640	3
655	20241105	100300	41719940	16630	16630	16630	16620	22
656	20241105	100200	41354170	16620	16620	16620	16620	0
657	20241105	100100	41354170	16620	16620	16620	16620	4
658	20241105	100000	41287690	16620	16620	16620	16620	7
659	20241105	095900	41171350	16620	16620	16620	16610	31
660	20241105	095800	40656330	16620	16630	16630	16620	5
661	20241105	095700	40573200	16630	16630	16630	16630	6
662	20241105	095600	40473420	16630	16640	16640	16620	22
663	20241105	095500	40107600	16640	16620	16640	16620	98
664	20241105	095400	38477550	16620	16620	16620	16620	5
665	20241105	095300	38394450	16620	16620	16620	16620	12
666	20241105	095200	38195010	16620	16630	16630	16620	34
667	20241105	095100	37629800	16630	16630	16630	16630	0
668	20241105	095000	37629800	16630	16660	16660	16620	413
669	20241105	094900	30758480	16670	16660	16670	16660	11
670	20241105	094800	30575130	16670	16670	16670	16670	3
671	20241105	094700	30525120	16660	16660	16660	16660	2
672	20241105	094600	30491800	16660	16670	16670	16660	224
673	20241105	094500	26758130	16670	16690	16690	16670	37
674	20241105	094400	26140860	16690	16690	16690	16690	14
675	20241105	094300	25907200	16690	16700	16700	16690	8
676	20241105	094200	25773620	16700	16690	16700	16690	11
677	20241105	094100	25589940	16700	16700	16700	16700	3
678	20241105	094000	25539840	16690	16700	16700	16690	9
679	20241105	093900	25389560	16700	16700	16700	16700	3
680	20241105	093800	25339460	16690	16690	16690	16690	21
681	20241105	093700	24988970	16690	16690	16690	16690	28
682	20241105	093600	24521650	16690	16740	16740	16690	515
683	20241105	093500	15920140	16740	16730	16740	16730	18
684	20241105	093400	15618850	16740	16740	16740	16740	5
685	20241105	093300	15535150	16740	16730	16740	16730	9
686	20241105	093200	15384550	16720	16720	16720	16720	0
687	20241105	093100	15384550	16720	16730	16730	16720	19
688	20241105	093000	15066700	16720	16720	16720	16720	0
689	20241105	092900	15066700	16720	16720	16720	16720	29
690	20241105	092800	14581820	16710	16730	16730	16710	12
691	20241105	092700	14381210	16740	16730	16740	16730	6
692	20241105	092600	14280800	16720	16720	16720	16720	100
693	20241105	092500	12608800	16710	16710	16710	16710	0
694	20241105	092400	12608800	16710	16750	16750	16710	331
695	20241105	092300	7071210	16730	16740	16740	16730	40
696	20241105	092200	6401730	16730	16730	16730	16730	3
697	20241105	092100	6351540	16720	16720	16720	16720	0
698	20241105	092000	6351540	16720	16720	16720	16720	0
699	20241105	091900	6351540	16720	16720	16720	16720	0
700	20241105	091800	6351540	16720	16720	16720	16720	0
701	20241105	091700	6351540	16720	16720	16720	16720	0
702	20241105	091600	6351540	16720	16720	16720	16720	7
703	20241105	091500	6234500	16720	16720	16720	16720	6
704	20241105	091400	6134180	16720	16720	16720	16720	17
705	20241105	091300	5849940	16720	16720	16720	16720	6
706	20241105	091200	5749620	16720	16720	16720	16720	8
707	20241105	091100	5615860	16720	16720	16720	16720	10
708	20241105	091000	5448660	16720	16740	16740	16720	131
709	20241105	090900	3257020	16740	16750	16750	16740	8
710	20241105	090800	3123050	16730	16760	16760	16730	16
711	20241105	090700	2855070	16770	16760	16770	16760	12
712	20241105	090600	2653910	16770	16760	16770	16750	6
713	20241105	090500	2553320	16770	16790	16790	16770	13
714	20241105	090400	2335170	16790	16790	16790	16790	17
715	20241105	090300	2049740	16790	16770	16790	16770	5
716	20241105	090200	1965810	16790	16790	16790	16790	7
717	20241105	090100	1848280	16800	16800	16800	16800	28
718	20241105	090000	1377880	16800	16800	16870	16800	82