KissMeData/214370/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	204200	649608210	16690	16690	16690	16690	812
3	20241024	204100	649608210	16690	16690	16690	16690	0
4	20241024	204000	649608210	16690	16690	16690	16690	0
5	20241024	203900	649608210	16690	16690	16690	16690	0
6	20241024	203800	649608210	16690	16690	16690	16690	0
7	20241024	203700	649608210	16690	16690	16690	16690	0
8	20241024	203600	649608210	16690	16690	16690	16690	0
9	20241024	203500	649608210	16690	16690	16690	16690	0
10	20241024	203400	649608210	16690	16690	16690	16690	0
11	20241024	203300	649608210	16690	16690	16690	16690	0
12	20241024	203200	649608210	16690	16690	16690	16690	0
13	20241024	203100	649608210	16690	16690	16690	16690	0
14	20241024	203000	649608210	16690	16690	16690	16690	0
15	20241024	202900	649608210	16690	16690	16690	16690	0
16	20241024	202800	649608210	16690	16690	16690	16690	0
17	20241024	202700	649608210	16690	16690	16690	16690	0
18	20241024	202600	649608210	16690	16690	16690	16690	0
19	20241024	202500	649608210	16690	16690	16690	16690	0
20	20241024	202400	649608210	16690	16690	16690	16690	0
21	20241024	202300	649608210	16690	16690	16690	16690	0
22	20241024	202200	649608210	16690	16690	16690	16690	0
23	20241024	202100	649608210	16690	16690	16690	16690	0
24	20241024	202000	649608210	16690	16690	16690	16690	0
25	20241024	201900	649608210	16690	16690	16690	16690	0
26	20241024	201800	649608210	16690	16690	16690	16690	0
27	20241024	201700	649608210	16690	16690	16690	16690	0
28	20241024	201600	649608210	16690	16690	16690	16690	0
29	20241024	201500	649608210	16690	16690	16690	16690	0
30	20241024	201400	649608210	16690	16690	16690	16690	0
31	20241024	201300	649608210	16690	16690	16690	16690	0
32	20241024	201200	649608210	16690	16690	16690	16690	812
33	20241024	201100	649608210	16690	16690	16690	16690	0
34	20241024	201000	649608210	16690	16690	16690	16690	0
35	20241024	200900	649608210	16690	16690	16690	16690	0
36	20241024	200800	649608210	16690	16690	16690	16690	0
37	20241024	200700	649608210	16690	16690	16690	16690	0
38	20241024	200600	649608210	16690	16690	16690	16690	0
39	20241024	200500	649608210	16690	16690	16690	16690	0
40	20241024	200400	649608210	16690	16690	16690	16690	0
41	20241024	200300	649608210	16690	16690	16690	16690	0
42	20241024	200200	649608210	16690	16690	16690	16690	0
43	20241024	200100	649608210	16690	16690	16690	16690	0
44	20241024	200000	649608210	16690	16690	16690	16690	0
45	20241024	195900	649608210	16690	16690	16690	16690	0
46	20241024	195800	649608210	16690	16690	16690	16690	0
47	20241024	195700	649608210	16690	16690	16690	16690	0
48	20241024	195600	649608210	16690	16690	16690	16690	0
49	20241024	195500	649608210	16690	16690	16690	16690	0
50	20241024	195400	649608210	16690	16690	16690	16690	0
51	20241024	195300	649608210	16690	16690	16690	16690	0
52	20241024	195200	649608210	16690	16690	16690	16690	0
53	20241024	195100	649608210	16690	16690	16690	16690	0
54	20241024	195000	649608210	16690	16690	16690	16690	0
55	20241024	194900	649608210	16690	16690	16690	16690	0
56	20241024	194800	649608210	16690	16690	16690	16690	0
57	20241024	194700	649608210	16690	16690	16690	16690	0
58	20241024	194600	649608210	16690	16690	16690	16690	0
59	20241024	194500	649608210	16690	16690	16690	16690	0
60	20241024	194400	649608210	16690	16690	16690	16690	0
61	20241024	194300	649608210	16690	16690	16690	16690	0
62	20241024	194200	649608210	16690	16690	16690	16690	812
63	20241024	194100	649608210	16690	16690	16690	16690	0
64	20241024	194000	649608210	16690	16690	16690	16690	0
65	20241024	193900	649608210	16690	16690	16690	16690	0
66	20241024	193800	649608210	16690	16690	16690	16690	0
67	20241024	193700	649608210	16690	16690	16690	16690	0
68	20241024	193600	649608210	16690	16690	16690	16690	0
69	20241024	193500	649608210	16690	16690	16690	16690	0
70	20241024	193400	649608210	16690	16690	16690	16690	0
71	20241024	193300	649608210	16690	16690	16690	16690	0
72	20241024	193200	649608210	16690	16690	16690	16690	0
73	20241024	193100	649608210	16690	16690	16690	16690	0
74	20241024	193000	649608210	16690	16690	16690	16690	0
75	20241024	192900	649608210	16690	16690	16690	16690	0
76	20241024	192800	649608210	16690	16690	16690	16690	0
77	20241024	192700	649608210	16690	16690	16690	16690	0
78	20241024	192600	649608210	16690	16690	16690	16690	0
79	20241024	192500	649608210	16690	16690	16690	16690	0
80	20241024	192400	649608210	16690	16690	16690	16690	0
81	20241024	192300	649608210	16690	16690	16690	16690	0
82	20241024	192200	649608210	16690	16690	16690	16690	0
83	20241024	192100	649608210	16690	16690	16690	16690	0
84	20241024	192000	649608210	16690	16690	16690	16690	0
85	20241024	191900	649608210	16690	16690	16690	16690	0
86	20241024	191800	649608210	16690	16690	16690	16690	0
87	20241024	191700	649608210	16690	16690	16690	16690	0
88	20241024	191600	649608210	16690	16690	16690	16690	0
89	20241024	191500	649608210	16690	16690	16690	16690	0
90	20241024	191400	649608210	16690	16690	16690	16690	0
91	20241024	191300	649608210	16690	16690	16690	16690	0
92	20241024	191200	649608210	16690	16690	16690	16690	812
93	20241024	191100	649608210	16690	16690	16690	16690	0
94	20241024	191000	649608210	16690	16690	16690	16690	0
95	20241024	190900	649608210	16690	16690	16690	16690	0
96	20241024	190800	649608210	16690	16690	16690	16690	0
97	20241024	190700	649608210	16690	16690	16690	16690	0
98	20241024	190600	649608210	16690	16690	16690	16690	0
99	20241024	190500	649608210	16690	16690	16690	16690	0
100	20241024	190400	649608210	16690	16690	16690	16690	0
101	20241024	190300	649608210	16690	16690	16690	16690	0
102	20241024	190200	649608210	16690	16690	16690	16690	0
103	20241024	190100	649608210	16690	16690	16690	16690	0
104	20241024	190000	649608210	16690	16690	16690	16690	0
105	20241024	185900	649608210	16690	16690	16690	16690	0
106	20241024	185800	649608210	16690	16690	16690	16690	0
107	20241024	185700	649608210	16690	16690	16690	16690	0
108	20241024	185600	649608210	16690	16690	16690	16690	0
109	20241024	185500	649608210	16690	16690	16690	16690	0
110	20241024	185400	649608210	16690	16690	16690	16690	0
111	20241024	185300	649608210	16690	16690	16690	16690	0
112	20241024	185200	649608210	16690	16690	16690	16690	0
113	20241024	185100	649608210	16690	16690	16690	16690	0
114	20241024	185000	649608210	16690	16690	16690	16690	0
115	20241024	184900	649608210	16690	16690	16690	16690	0
116	20241024	184800	649608210	16690	16690	16690	16690	0
117	20241024	184700	649608210	16690	16690	16690	16690	0
118	20241024	184600	649608210	16690	16690	16690	16690	0
119	20241024	184500	649608210	16690	16690	16690	16690	0
120	20241024	184400	649608210	16690	16690	16690	16690	0
121	20241024	184300	649608210	16690	16690	16690	16690	0
122	20241024	184200	649608210	16690	16690	16690	16690	812
123	20241024	184100	649608210	16690	16690	16690	16690	0
124	20241024	184000	649608210	16690	16690	16690	16690	0
125	20241024	183900	649608210	16690	16690	16690	16690	0
126	20241024	183800	649608210	16690	16690	16690	16690	0
127	20241024	183700	649608210	16690	16690	16690	16690	0
128	20241024	183600	649608210	16690	16690	16690	16690	0
129	20241024	183500	649608210	16690	16690	16690	16690	0
130	20241024	183400	649608210	16690	16690	16690	16690	0
131	20241024	183300	649608210	16690	16690	16690	16690	0
132	20241024	183200	649608210	16690	16690	16690	16690	0
133	20241024	183100	649608210	16690	16690	16690	16690	0
134	20241024	183000	649608210	16690	16690	16690	16690	0
135	20241024	182900	649608210	16690	16690	16690	16690	0
136	20241024	182800	649608210	16690	16690	16690	16690	0
137	20241024	182700	649608210	16690	16690	16690	16690	0
138	20241024	182600	649608210	16690	16690	16690	16690	0
139	20241024	182500	649608210	16690	16690	16690	16690	0
140	20241024	182400	649608210	16690	16690	16690	16690	0
141	20241024	182300	649608210	16690	16690	16690	16690	0
142	20241024	182200	649608210	16690	16690	16690	16690	0
143	20241024	182100	649608210	16690	16690	16690	16690	0
144	20241024	182000	649608210	16690	16690	16690	16690	0
145	20241024	181900	649608210	16690	16690	16690	16690	0
146	20241024	181800	649608210	16690	16690	16690	16690	0
147	20241024	181700	649608210	16690	16690	16690	16690	0
148	20241024	181600	649608210	16690	16690	16690	16690	0
149	20241024	181500	649608210	16690	16690	16690	16690	0
150	20241024	181400	649608210	16690	16690	16690	16690	0
151	20241024	181300	649608210	16690	16690	16690	16690	0
152	20241024	181200	649608210	16690	16690	16690	16690	812
153	20241024	181100	649608210	16690	16690	16690	16690	0
154	20241024	181000	649608210	16690	16690	16690	16690	0
155	20241024	180900	649608210	16690	16690	16690	16690	0
156	20241024	180800	649608210	16690	16690	16690	16690	0
157	20241024	180700	649608210	16690	16690	16690	16690	0
158	20241024	180600	649608210	16690	16690	16690	16690	0
159	20241024	180500	649608210	16690	16690	16690	16690	0
160	20241024	180400	649608210	16690	16690	16690	16690	0
161	20241024	180300	649608210	16690	16690	16690	16690	0
162	20241024	180200	649608210	16690	16690	16690	16690	0
163	20241024	180100	649608210	16690	16690	16690	16690	0
164	20241024	180000	649608210	16690	16690	16690	16690	0
165	20241024	175900	649608210	16690	16690	16690	16690	0
166	20241024	175800	649608210	16690	16690	16690	16690	0
167	20241024	175700	649608210	16690	16690	16690	16690	0
168	20241024	175600	649608210	16690	16690	16690	16690	0
169	20241024	175500	649608210	16690	16690	16690	16690	0
170	20241024	175400	649608210	16690	16690	16690	16690	0
171	20241024	175300	649608210	16690	16690	16690	16690	0
172	20241024	175200	649608210	16690	16690	16690	16690	0
173	20241024	175100	649608210	16690	16690	16690	16690	0
174	20241024	175000	649608210	16690	16690	16690	16690	0
175	20241024	174900	649608210	16690	16690	16690	16690	0
176	20241024	174800	649608210	16690	16690	16690	16690	0
177	20241024	174700	649608210	16690	16690	16690	16690	0
178	20241024	174600	649608210	16690	16690	16690	16690	0
179	20241024	174500	649608210	16690	16690	16690	16690	0
180	20241024	174400	649608210	16690	16690	16690	16690	0
181	20241024	174300	649608210	16690	16690	16690	16690	0
182	20241024	174200	649608210	16690	16690	16690	16690	812
183	20241024	174100	649608210	16690	16690	16690	16690	0
184	20241024	174000	649608210	16690	16690	16690	16690	0
185	20241024	173900	649608210	16690	16690	16690	16690	0
186	20241024	173800	649608210	16690	16690	16690	16690	0
187	20241024	173700	649608210	16690	16690	16690	16690	0
188	20241024	173600	649608210	16690	16690	16690	16690	0
189	20241024	173500	649608210	16690	16690	16690	16690	0
190	20241024	173400	649608210	16690	16690	16690	16690	0
191	20241024	173300	649608210	16690	16690	16690	16690	0
192	20241024	173200	649608210	16690	16690	16690	16690	0
193	20241024	173100	649608210	16690	16690	16690	16690	0
194	20241024	173000	649608210	16690	16690	16690	16690	0
195	20241024	172900	649608210	16690	16690	16690	16690	0
196	20241024	172800	649608210	16690	16690	16690	16690	0
197	20241024	172700	649608210	16690	16690	16690	16690	0
198	20241024	172600	649608210	16690	16690	16690	16690	0
199	20241024	172500	649608210	16690	16690	16690	16690	0
200	20241024	172400	649608210	16690	16690	16690	16690	0
201	20241024	172300	649608210	16690	16690	16690	16690	0
202	20241024	172200	649608210	16690	16690	16690	16690	0
203	20241024	172100	649608210	16690	16690	16690	16690	0
204	20241024	172000	649608210	16690	16690	16690	16690	0
205	20241024	171900	649608210	16690	16690	16690	16690	0
206	20241024	171800	649608210	16690	16690	16690	16690	0
207	20241024	171700	649608210	16690	16690	16690	16690	0
208	20241024	171600	649608210	16690	16690	16690	16690	0
209	20241024	171500	649608210	16690	16690	16690	16690	0
210	20241024	171400	649608210	16690	16690	16690	16690	0
211	20241024	171300	649608210	16690	16690	16690	16690	0
212	20241024	171200	649608210	16690	16690	16690	16690	812
213	20241024	171100	649608210	16690	16690	16690	16690	0
214	20241024	171000	649608210	16690	16690	16690	16690	0
215	20241024	170900	649608210	16690	16690	16690	16690	0
216	20241024	170800	649608210	16690	16690	16690	16690	0
217	20241024	170700	649608210	16690	16690	16690	16690	0
218	20241024	170600	649608210	16690	16690	16690	16690	0
219	20241024	170500	649608210	16690	16690	16690	16690	0
220	20241024	170400	649608210	16690	16690	16690	16690	0
221	20241024	170300	649608210	16690	16690	16690	16690	0
222	20241024	170200	649608210	16690	16690	16690	16690	0
223	20241024	170100	649608210	16690	16690	16690	16690	0
224	20241024	170000	649608210	16690	16690	16690	16690	0
225	20241024	165900	649608210	16690	16690	16690	16690	0
226	20241024	165800	649608210	16690	16690	16690	16690	0
227	20241024	165700	649608210	16690	16690	16690	16690	0
228	20241024	165600	649608210	16690	16690	16690	16690	0
229	20241024	165500	649608210	16690	16690	16690	16690	0
230	20241024	165400	649608210	16690	16690	16690	16690	0
231	20241024	165300	649608210	16690	16690	16690	16690	0
232	20241024	165200	649608210	16690	16690	16690	16690	0
233	20241024	165100	649608210	16690	16690	16690	16690	0
234	20241024	165000	649608210	16690	16690	16690	16690	0
235	20241024	164900	649608210	16690	16690	16690	16690	0
236	20241024	164800	649608210	16690	16690	16690	16690	0
237	20241024	164700	649608210	16690	16690	16690	16690	0
238	20241024	164600	649608210	16690	16690	16690	16690	0
239	20241024	164500	649608210	16690	16690	16690	16690	0
240	20241024	164400	649608210	16690	16690	16690	16690	0
241	20241024	164300	649608210	16690	16690	16690	16690	0
242	20241024	164200	649608210	16690	16690	16690	16690	812
243	20241024	164100	649608210	16690	16690	16690	16690	0
244	20241024	164000	649608210	16690	16690	16690	16690	0
245	20241024	163900	649608210	16690	16690	16690	16690	0
246	20241024	163800	649608210	16690	16690	16690	16690	0
247	20241024	163700	649608210	16690	16690	16690	16690	0
248	20241024	163600	649608210	16690	16690	16690	16690	0
249	20241024	163500	649608210	16690	16690	16690	16690	0
250	20241024	163400	649608210	16690	16690	16690	16690	0
251	20241024	163300	649608210	16690	16690	16690	16690	0
252	20241024	163200	649608210	16690	16690	16690	16690	0
253	20241024	163100	649608210	16690	16690	16690	16690	0
254	20241024	163000	649608210	16690	16690	16690	16690	0
255	20241024	162900	649608210	16690	16690	16690	16690	0
256	20241024	162800	649608210	16690	16690	16690	16690	0
257	20241024	162700	649608210	16690	16690	16690	16690	0
258	20241024	162600	649608210	16690	16690	16690	16690	0
259	20241024	162500	649608210	16690	16690	16690	16690	0
260	20241024	162400	649608210	16690	16690	16690	16690	0
261	20241024	162300	649608210	16690	16690	16690	16690	0
262	20241024	162200	649608210	16690	16690	16690	16690	0
263	20241024	162100	649608210	16690	16690	16690	16690	0
264	20241024	162000	649608210	16690	16690	16690	16690	0
265	20241024	161900	649608210	16690	16690	16690	16690	0
266	20241024	161800	649608210	16690	16690	16690	16690	0
267	20241024	161700	649608210	16690	16690	16690	16690	0
268	20241024	161600	649608210	16690	16690	16690	16690	0
269	20241024	161500	649608210	16690	16690	16690	16690	0
270	20241024	161400	649608210	16690	16690	16690	16690	0
271	20241024	161300	649608210	16690	16690	16690	16690	0
272	20241024	161200	649608210	16690	16690	16690	16690	812
273	20241024	161100	649608210	16690	16690	16690	16690	0
274	20241024	161000	649608210	16690	16690	16690	16690	0
275	20241024	160900	649608210	16690	16690	16690	16690	0
276	20241024	160800	649608210	16690	16690	16690	16690	0
277	20241024	160700	649608210	16690	16690	16690	16690	0
278	20241024	160600	649608210	16690	16690	16690	16690	0
279	20241024	160500	649608210	16690	16690	16690	16690	0
280	20241024	160400	649608210	16690	16690	16690	16690	0
281	20241024	160300	649608210	16690	16690	16690	16690	0
282	20241024	160200	649608210	16690	16690	16690	16690	0
283	20241024	160100	649608210	16690	16690	16690	16690	0
284	20241024	160000	649608210	16690	16690	16690	16690	0
285	20241024	155900	649608210	16690	16690	16690	16690	0
286	20241024	155800	649608210	16690	16690	16690	16690	0
287	20241024	155700	649608210	16690	16690	16690	16690	0
288	20241024	155600	649608210	16690	16690	16690	16690	0
289	20241024	155500	649608210	16690	16690	16690	16690	0
290	20241024	155400	649608210	16690	16690	16690	16690	0
291	20241024	155300	649608210	16690	16690	16690	16690	0
292	20241024	155200	649608210	16690	16690	16690	16690	0
293	20241024	155100	649608210	16690	16690	16690	16690	0
294	20241024	155000	649608210	16690	16690	16690	16690	0
295	20241024	154900	649608210	16690	16690	16690	16690	0
296	20241024	154800	649608210	16690	16690	16690	16690	0
297	20241024	154700	649608210	16690	16690	16690	16690	0
298	20241024	154600	649608210	16690	16690	16690	16690	0
299	20241024	154500	649608210	16690	16690	16690	16690	0
300	20241024	154400	649608210	16690	16690	16690	16690	0
301	20241024	154300	649608210	16690	16690	16690	16690	0
302	20241024	154200	649608210	16690	16690	16690	16690	812
303	20241024	154100	649608210	16690	16690	16690	16690	0
304	20241024	154000	649608210	16690	16690	16690	16690	0
305	20241024	153900	649608210	16690	16690	16690	16690	0
306	20241024	153800	649608210	16690	16690	16690	16690	0
307	20241024	153700	649608210	16690	16690	16690	16690	0
308	20241024	153600	649608210	16690	16690	16690	16690	0
309	20241024	153500	649608210	16690	16690	16690	16690	0
310	20241024	153400	649608210	16690	16690	16690	16690	0
311	20241024	153300	649608210	16690	16690	16690	16690	0
312	20241024	153200	649608210	16690	16690	16690	16690	0
313	20241024	153100	649608210	16690	16690	16690	16690	0
314	20241024	153000	649608210	16690	16690	16690	16690	812
315	20241024	152900	636055930	16690	16690	16690	16690	0
316	20241024	152800	636055930	16690	16690	16690	16690	0
317	20241024	152700	636055930	16690	16690	16690	16690	0
318	20241024	152600	636055930	16690	16690	16690	16690	0
319	20241024	152500	636055930	16690	16690	16690	16690	0
320	20241024	152400	636055930	16690	16690	16690	16690	0
321	20241024	152300	636055930	16690	16690	16690	16690	0
322	20241024	152200	636055930	16690	16690	16690	16690	0
323	20241024	152100	636055930	16690	16690	16690	16690	0
324	20241024	152000	636055930	16690	16690	16690	16690	0
325	20241024	151900	636055930	16690	16660	16690	16570	754
326	20241024	151800	623540770	16660	16590	16660	16590	10
327	20241024	151700	623374800	16610	16660	16660	16600	64
328	20241024	151600	622311000	16630	16670	16670	16630	38
329	20241024	151500	621677600	16650	16650	16650	16630	23
330	20241024	151400	621294670	16640	16650	16650	16640	29
331	20241024	151300	620811990	16640	16680	16680	16640	28
332	20241024	151200	620345410	16680	16690	16690	16650	46
333	20241024	151100	619578080	16690	16660	16690	16650	61
334	20241024	151000	618561610	16690	16700	16700	16670	45
335	20241024	150900	617810510	16700	16700	16700	16700	18
336	20241024	150800	617509910	16710	16710	16710	16700	138
337	20241024	150700	615205120	16700	16700	16700	16680	96
338	20241024	150600	613602370	16670	16710	16710	16670	49
339	20241024	150500	612783620	16710	16720	16720	16660	152
340	20241024	150400	610247230	16720	16700	16720	16700	16
341	20241024	150300	609979910	16690	16700	16700	16690	33
342	20241024	150200	609428820	16700	16700	16700	16700	33
343	20241024	150100	608877720	16700	16720	16730	16670	53
344	20241024	150000	607991360	16720	16710	16720	16680	36
345	20241024	145900	607389720	16710	16710	16710	16690	18
346	20241024	145800	607088960	16710	16690	16720	16670	44
347	20241024	145700	606353670	16720	16730	16730	16670	66
348	20241024	145600	605251900	16660	16710	16730	16650	3499
349	20241024	145500	546754950	16710	16670	16710	16660	23
350	20241024	145400	546370790	16720	16720	16720	16680	16
351	20241024	145300	546103310	16720	16700	16720	16700	35
352	20241024	145200	545518130	16720	16660	16720	16630	62
353	20241024	145100	544482130	16720	16620	16730	16620	85
354	20241024	145000	543065910	16630	16630	16630	16600	35
355	20241024	144900	542483890	16630	16630	16630	16630	17
356	20241024	144800	542201180	16630	16630	16630	16630	36
357	20241024	144700	541602500	16600	16630	16630	16600	24
358	20241024	144600	541203560	16630	16630	16630	16630	20
359	20241024	144500	540870960	16630	16630	16630	16600	43
360	20241024	144400	540155900	16630	16630	16630	16600	67
361	20241024	144300	539041720	16630	16630	16630	16630	38
362	20241024	144200	538409780	16630	16630	16630	16600	66
363	20241024	144100	537313520	16630	16620	16630	16610	221
364	20241024	144000	533640340	16630	16620	16630	16620	29
365	20241024	143900	533158130	16620	16690	16690	16620	50
366	20241024	143800	532325200	16640	16690	16690	16640	35
367	20241024	143700	531741300	16680	16680	16680	16680	20
368	20241024	143600	531407700	16690	16690	16690	16690	20
369	20241024	143500	531073900	16640	16700	16700	16640	30
370	20241024	143400	530573450	16700	16610	16700	16610	17
371	20241024	143300	530289770	16700	16580	16700	16580	137
372	20241024	143200	528018190	16580	16580	16580	16580	72
373	20241024	143100	526824430	16570	16570	16570	16570	0
374	20241024	143000	526824430	16570	16650	16650	16570	320
375	20241024	142900	521512380	16650	16710	16710	16650	20
376	20241024	142800	521178240	16710	16710	16710	16650	93
377	20241024	142700	519624810	16710	16710	16710	16710	15
378	20241024	142600	519374160	16710	16710	16710	16660	36
379	20241024	142500	518772650	16710	16640	16710	16640	31
380	20241024	142400	518254820	16710	16650	16730	16620	97
381	20241024	142300	516637140	16650	16620	16650	16620	39
382	20241024	142200	515988480	16620	16620	16620	16620	0
383	20241024	142100	515988480	16620	16620	16620	16620	0
384	20241024	142000	515988480	16620	16650	16650	16610	547
385	20241024	141900	506890360	16660	16660	16660	16660	0
386	20241024	141800	506890360	16660	16730	16730	16660	477
387	20241024	141700	498933790	16710	16750	16760	16710	33
388	20241024	141600	498381210	16760	16760	16760	16760	34
389	20241024	141500	497811370	16750	16750	16750	16750	10
390	20241024	141400	497643870	16750	16750	16750	16750	38
391	20241024	141300	497007370	16760	16760	16760	16760	19
392	20241024	141200	496688930	16760	16760	16760	16760	12
393	20241024	141100	496487810	16760	16730	16770	16690	35
394	20241024	141000	495901890	16730	16730	16730	16730	30
395	20241024	140900	495399990	16730	16730	16730	16730	17
396	20241024	140800	495115580	16730	16730	16730	16730	33
397	20241024	140700	494563490	16730	16650	16730	16650	81
398	20241024	140600	493213640	16650	16650	16650	16650	15
399	20241024	140500	492963890	16650	16650	16650	16650	35
400	20241024	140400	492381140	16650	16730	16730	16650	19
401	20241024	140300	492063430	16730	16730	16730	16730	76
402	20241024	140200	490791950	16730	16730	16730	16730	17
403	20241024	140100	490507540	16660	16730	16730	16630	152
404	20241024	140000	487973770	16730	16730	16730	16730	17
405	20241024	135900	487689360	16730	16730	16730	16730	33
406	20241024	135800	487137270	16730	16730	16730	16730	30
407	20241024	135700	486635370	16730	16720	16730	16720	16
408	20241024	135600	486367730	16720	16720	16720	16720	36
409	20241024	135500	485765810	16730	16730	16730	16730	16
410	20241024	135400	485498130	16730	16700	16730	16700	34
411	20241024	135300	484930210	16700	16690	16700	16690	16
412	20241024	135200	484663090	16690	16670	16700	16670	40
413	20241024	135100	483995640	16710	16710	16710	16710	20
414	20241024	135000	483661440	16730	16670	16730	16670	34
415	20241024	134900	483093140	16710	16710	16720	16710	22
416	20241024	134800	482725510	16720	16720	16720	16720	49
417	20241024	134700	481906230	16720	16710	16720	16710	16
418	20241024	134600	481638860	16710	16730	16730	16680	63
419	20241024	134500	480585340	16720	16730	16730	16720	20
420	20241024	134400	480250770	16730	16730	16730	16720	65
421	20241024	134300	479163620	16730	16720	16730	16720	18
422	20241024	134200	478862650	16720	16690	16720	16690	18
423	20241024	134100	478561930	16690	16690	16690	16690	42
424	20241024	134000	477860950	16700	16710	16710	16660	75
425	20241024	133900	476608480	16710	16690	16710	16690	25
426	20241024	133800	476191210	16690	16700	16700	16690	36
427	20241024	133700	475590200	16710	16710	16720	16700	18
428	20241024	133600	475289340	16740	16730	16750	16730	35
429	20241024	133500	474703340	16770	16630	16770	16630	28
430	20241024	133400	474236440	16630	16640	16640	16600	153
431	20241024	133300	471693620	16650	16770	16770	16650	143
432	20241024	133200	469308910	16710	16780	16780	16710	74
433	20241024	133100	468067330	16780	16740	16780	16740	24
434	20241024	133000	467665080	16740	16740	16740	16740	24
435	20241024	132900	467263320	16740	16730	16740	16730	44
436	20241024	132800	466526940	16690	16730	16730	16690	23
437	20241024	132700	466142190	16750	16750	16750	16750	44
438	20241024	132600	465405190	16760	16750	16760	16750	19
439	20241024	132500	465086790	16770	16760	16770	16750	12
440	20241024	132400	464885760	16750	16660	16750	16660	62
441	20241024	132300	463852750	16660	16690	16690	16660	209
442	20241024	132200	460370360	16760	16720	16780	16720	38
443	20241024	132100	459733500	16680	16780	16790	16680	9
444	20241024	132000	459582670	16790	16680	16800	16650	1018
445	20241024	131900	442531140	16690	16780	16780	16690	38
446	20241024	131800	441895390	16790	16680	16790	16680	79
447	20241024	131700	440574520	16680	16770	16770	16680	51
448	20241024	131600	439721900	16780	16780	16780	16770	32
449	20241024	131500	439184990	16790	16730	16790	16730	31
450	20241024	131400	438665610	16730	16700	16730	16640	163
451	20241024	131300	435945860	16730	16690	16730	16690	54
452	20241024	131200	435044060	16720	16700	16730	16650	42
453	20241024	131100	434341860	16640	16650	16710	16600	293
454	20241024	131000	429471230	16710	16680	16710	16680	233
455	20241024	130900	425584090	16700	16680	16700	16680	524
456	20241024	130800	416838180	16690	16720	16720	16620	49
457	20241024	130700	416019770	16720	16720	16720	16640	7
458	20241024	130600	415902860	16720	16580	16720	16580	5
459	20241024	130500	415819520	16580	16580	16580	16580	32
460	20241024	130400	415288960	16580	16580	16580	16580	24
461	20241024	130300	414891040	16540	16560	16560	16540	584
462	20241024	130200	405226340	16560	16560	16560	16560	19
463	20241024	130100	404911700	16560	16560	16560	16560	18
464	20241024	130000	404613620	16560	16550	16560	16550	448
465	20241024	125900	397198890	16560	16560	16560	16560	41
466	20241024	125800	396519930	16550	16580	16580	16550	679
467	20241024	125700	385279570	16580	16580	16580	16580	35
468	20241024	125600	384699270	16580	16640	16720	16580	54
469	20241024	125500	383802730	16580	16600	16600	16570	430
470	20241024	125400	376671920	16600	16610	16610	16600	122
471	20241024	125300	374646500	16670	16600	16670	16600	240
472	20241024	125200	370662360	16600	16600	16600	16600	141
473	20241024	125100	368321760	16600	16600	16600	16590	74
474	20241024	125000	367093700	16600	16600	16600	16600	24
475	20241024	124900	366695300	16600	16600	16600	16600	41
476	20241024	124800	366014700	16600	16600	16600	16600	37
477	20241024	124700	365400500	16600	16600	16600	16600	0
478	20241024	124600	365400500	16600	16600	16600	16600	0
479	20241024	124500	365400500	16600	16600	16600	16600	0
480	20241024	124400	365400500	16600	16610	16610	16600	210
481	20241024	124300	361913520	16610	16620	16620	16610	166
482	20241024	124200	359154910	16620	16730	16730	16620	169
483	20241024	124100	356342920	16760	16640	16760	16640	32
484	20241024	124000	355807920	16640	16640	16640	16640	5
485	20241024	123900	355724720	16620	16730	16730	16620	62
486	20241024	123800	354691090	16730	16720	16730	16720	13
487	20241024	123700	354473630	16710	16710	16710	16710	29
488	20241024	123600	353989040	16710	16630	16710	16630	18
489	20241024	123500	353689620	16630	16710	16710	16630	120
490	20241024	123400	351692200	16710	16650	16710	16650	32
491	20241024	123300	351158500	16710	16710	16710	16710	27
492	20241024	123200	350707330	16630	16650	16660	16620	116
493	20241024	123100	348776900	16720	16720	16720	16720	2
494	20241024	123000	348743460	16700	16730	16730	16630	223
495	20241024	122900	345021230	16760	16730	16760	16730	38
496	20241024	122800	344384850	16730	16730	16730	16730	20
497	20241024	122700	344050250	16730	16730	16730	16730	34
498	20241024	122600	343481430	16730	16730	16730	16730	16
499	20241024	122500	343213750	16730	16710	16730	16710	48
500	20241024	122400	342411310	16710	16700	16710	16700	23
501	20241024	122300	342027040	16710	16760	16760	16710	36
502	20241024	122200	341424010	16760	16750	16760	16750	16
503	20241024	122100	341155860	16760	16740	16760	16740	30
504	20241024	122000	340653360	16740	16750	16750	16740	41
505	20241024	121900	339966770	16750	16750	16750	16750	29
506	20241024	121800	339481020	16760	16750	16760	16750	15
507	20241024	121700	339229750	16750	16750	16750	16750	34
508	20241024	121600	338660250	16750	16740	16750	16740	52
509	20241024	121500	337789310	16730	16730	16730	16730	4
510	20241024	121400	337722390	16660	16660	16660	16660	0
511	20241024	121300	337722390	16660	16720	16720	16660	206
512	20241024	121200	334287930	16720	16700	16720	16690	97
513	20241024	121100	332666320	16710	16710	16710	16710	9
514	20241024	121000	332515930	16720	16670	16750	16670	43
515	20241024	120900	331798690	16670	16670	16670	16670	0
516	20241024	120800	331798690	16670	16690	16690	16670	141
517	20241024	120700	329445870	16750	16690	16750	16690	28
518	20241024	120600	328977100	16690	16680	16690	16680	3
519	20241024	120500	328927050	16690	16680	16690	16680	183
520	20241024	120400	325872860	16680	16670	16680	16670	35
521	20241024	120300	325289070	16660	16690	16690	16660	28
522	20241024	120200	324821930	16670	16700	16700	16670	104
523	20241024	120100	323086760	16700	16690	16700	16690	24
524	20241024	120000	322685970	16750	16740	16750	16740	25
525	20241024	115900	322267400	16750	16740	16750	16740	30
526	20241024	115800	321764980	16740	16750	16750	16740	67
527	20241024	115700	320642880	16740	16670	16740	16670	83
528	20241024	115600	319256810	16660	16660	16660	16660	0
529	20241024	115500	319256810	16660	16620	16660	16620	12
530	20241024	115400	319056930	16660	16660	16660	16660	42
531	20241024	115300	318357210	16660	16660	16660	16660	35
532	20241024	115200	317774110	16640	16640	16640	16640	59
533	20241024	115100	316792350	16630	16620	16630	16620	76
534	20241024	115000	315529130	16620	16620	16620	16620	126
535	20241024	114900	313435010	16600	16600	16600	16600	0
536	20241024	114800	313435010	16600	16600	16600	16600	0
537	20241024	114700	313435010	16600	16600	16600	16600	17
538	20241024	114600	313152810	16600	16600	16600	16600	12
539	20241024	114500	312953610	16590	16590	16590	16590	30
540	20241024	114400	312455910	16600	16600	16600	16600	3
541	20241024	114300	312406110	16600	16600	16600	16600	0
542	20241024	114200	312406110	16600	16600	16600	16600	2
543	20241024	114100	312372910	16600	16600	16600	16600	0
544	20241024	114000	312372910	16600	16600	16600	16600	3
545	20241024	113900	312323110	16600	16600	16600	16600	0
546	20241024	113800	312323110	16600	16600	16600	16600	15
547	20241024	113700	312074110	16600	16600	16600	16600	0
548	20241024	113600	312074110	16600	16600	16600	16600	69
549	20241024	113500	310928710	16600	16600	16600	16600	33
550	20241024	113400	310380910	16600	16600	16600	16600	11
551	20241024	113300	310198310	16600	16600	16600	16600	6
552	20241024	113200	310098710	16600	16620	16620	16600	8
553	20241024	113100	309965870	16620	16620	16620	16620	0
554	20241024	113000	309965870	16620	16620	16620	16620	1
555	20241024	112900	309949250	16610	16610	16610	16610	0
556	20241024	112800	309949250	16610	16610	16610	16610	0
557	20241024	112700	309949250	16610	16610	16610	16610	64
558	20241024	112600	308886210	16610	16610	16610	16610	0
559	20241024	112500	308886210	16610	16600	16610	16600	2
560	20241024	112400	308853000	16560	16590	16590	16560	87
561	20241024	112300	307409800	16600	16600	16600	16600	18
562	20241024	112200	307111000	16600	16600	16600	16600	0
563	20241024	112100	307111000	16600	16600	16600	16600	1
564	20241024	112000	307094400	16590	16590	16590	16590	0
565	20241024	111900	307094400	16590	16590	16590	16590	2
566	20241024	111800	307061220	16600	16600	16600	16600	0
567	20241024	111700	307061220	16600	16580	16600	16580	74
568	20241024	111600	305833550	16600	16610	16610	16590	5
569	20241024	111500	305750560	16600	16600	16600	16600	1
570	20241024	111400	305733960	16530	16600	16610	16530	94
571	20241024	111300	304179170	16600	16540	16600	16510	90
572	20241024	111200	302691920	16540	16580	16580	16540	48
573	20241024	111100	301897820	16610	16590	16610	16570	9
574	20241024	111000	301748520	16610	16570	16610	16500	313
575	20241024	110900	296580200	16520	16520	16520	16520	44
576	20241024	110800	295853320	16520	16520	16520	16520	2
577	20241024	110700	295820280	16520	16520	16520	16520	41
578	20241024	110600	295142960	16520	16540	16590	16510	178
579	20241024	110500	292200040	16550	16540	16550	16540	19
580	20241024	110400	291885770	16540	16540	16540	16540	1
581	20241024	110300	291869230	16530	16530	16530	16530	10
582	20241024	110200	291703930	16540	16570	16570	16540	131
583	20241024	110100	289535390	16600	16600	16600	16600	0
584	20241024	110000	289535390	16600	16600	16600	16600	0
585	20241024	105900	289535390	16600	16600	16600	16600	0
586	20241024	105800	289535390	16600	16600	16600	16600	1
587	20241024	105700	289518790	16580	16580	16580	16580	1
588	20241024	105600	289502210	16610	16550	16610	16550	37
589	20241024	105500	288889500	16540	16550	16550	16540	49
590	20241024	105400	288078650	16550	16550	16550	16550	0
591	20241024	105300	288078650	16550	16560	16560	16550	200
592	20241024	105200	284768560	16590	16590	16590	16590	10
593	20241024	105100	284602660	16590	16600	16600	16590	7
594	20241024	105000	284486470	16610	16560	16610	16550	301
595	20241024	104900	279503750	16610	16610	16610	16610	0
596	20241024	104800	279503750	16610	16610	16610	16610	1
597	20241024	104700	279487140	16570	16570	16610	16570	38
598	20241024	104600	278857400	16570	16580	16580	16570	150
599	20241024	104500	276371850	16580	16580	16580	16580	8
600	20241024	104400	276239210	16600	16580	16600	16580	84
601	20241024	104300	274846470	16600	16600	16600	16600	63
602	20241024	104200	273800670	16610	16610	16610	16610	93
603	20241024	104100	272255940	16620	16620	16620	16620	0
604	20241024	104000	272255940	16620	16620	16620	16620	0
605	20241024	103900	272255940	16620	16620	16620	16620	38
606	20241024	103800	271624380	16620	16600	16620	16600	101
607	20241024	103700	269947760	16620	16620	16620	16620	0
608	20241024	103600	269947760	16620	16620	16620	16620	0
609	20241024	103500	269947760	16620	16620	16620	16620	89
610	20241024	103400	268468580	16620	16640	16640	16620	6
611	20241024	103300	268368840	16650	16580	16660	16580	162
612	20241024	103200	265678700	16580	16580	16580	16580	0
613	20241024	103100	265678700	16580	16580	16580	16580	0
614	20241024	103000	265678700	16580	16580	16580	16580	7
615	20241024	102900	265562640	16580	16570	16580	16560	29
616	20241024	102800	265082180	16560	16560	16560	16560	1
617	20241024	102700	265065620	16580	16560	16580	16560	118
618	20241024	102600	263111520	16560	16560	16560	16560	106
619	20241024	102500	261356160	16560	16560	16560	16560	1
620	20241024	102400	261339600	16560	16550	16560	16550	108
621	20241024	102300	259551850	16650	16650	16650	16650	0
622	20241024	102200	259551850	16650	16610	16650	16550	273
623	20241024	102100	255021830	16600	16620	16620	16600	974
624	20241024	102000	238852770	16730	16620	16730	16620	81
625	20241024	101900	237506270	16610	16610	16610	16610	34
626	20241024	101800	236941530	16610	16610	16610	16610	49
627	20241024	101700	236127640	16620	16620	16620	16620	37
628	20241024	101600	235512700	16610	16610	16610	16610	0
629	20241024	101500	235512700	16610	16610	16610	16610	24
630	20241024	101400	235114060	16600	16600	16600	16600	24
631	20241024	101300	234715660	16600	16600	16600	16600	22
632	20241024	101200	234350460	16610	16730	16730	16600	420
633	20241024	101100	227374320	16610	16610	16610	16610	0
634	20241024	101000	227374320	16610	16610	16610	16610	0
635	20241024	100900	227374320	16610	16610	16610	16610	0
636	20241024	100800	227374320	16610	16680	16680	16610	108
637	20241024	100700	225580370	16720	16720	16720	16720	17
638	20241024	100600	225296130	16740	16740	16740	16740	0
639	20241024	100500	225296130	16740	16740	16740	16740	0
640	20241024	100400	225296130	16740	16740	16740	16740	2
641	20241024	100300	225262650	16740	16760	16760	16740	11
642	20241024	100200	225078310	16760	16690	16760	16690	302
643	20241024	100100	220037860	16610	16700	16700	16610	301
644	20241024	100000	215020800	16710	16700	16720	16700	52
645	20241024	095900	214151480	16790	16790	16790	16790	664
646	20241024	095800	203002920	16790	16790	16790	16790	1
647	20241024	095700	202986130	16790	16790	16790	16790	0
648	20241024	095600	202986130	16790	16790	16790	16790	0
649	20241024	095500	202986130	16790	16790	16790	16790	0
650	20241024	095400	202986130	16790	16790	16790	16790	0
651	20241024	095300	202986130	16790	16710	16790	16710	270
652	20241024	095200	198470790	16690	16690	16690	16690	103
653	20241024	095100	196751720	16700	16710	16710	16700	181
654	20241024	095000	193728910	16780	16780	16780	16780	0
655	20241024	094900	193728910	16780	16720	16780	16710	183
656	20241024	094800	190669540	16780	16780	16780	16780	0
657	20241024	094700	190669540	16780	16780	16780	16780	6
658	20241024	094600	190568860	16780	16780	16780	16780	36
659	20241024	094500	189964780	16770	16770	16770	16770	0
660	20241024	094400	189964780	16770	16770	16770	16770	0
661	20241024	094300	189964780	16770	16770	16770	16770	0
662	20241024	094200	189964780	16770	16770	16770	16770	84
663	20241024	094100	188556100	16770	16770	16770	16660	131
664	20241024	094000	186367640	16770	16670	16770	16670	2
665	20241024	093900	186334200	16770	16770	16770	16770	0
666	20241024	093800	186334200	16770	16770	16770	16770	0
667	20241024	093700	186334200	16770	16770	16770	16770	0
668	20241024	093600	186334200	16770	16770	16770	16770	0
669	20241024	093500	186334200	16770	16740	16770	16740	44
670	20241024	093400	185597160	16740	16740	16740	16740	1
671	20241024	093300	185580420	16670	16700	16700	16660	377
672	20241024	093200	179289580	16780	16780	16780	16780	0
673	20241024	093100	179289580	16780	16720	16780	16720	63
674	20241024	093000	178236160	16720	16780	16780	16680	285
675	20241024	092900	173460760	16840	16740	16840	16740	2005
676	20241024	092800	139822640	16740	16750	16750	16690	156
677	20241024	092700	137217900	16750	16690	16750	16690	6
678	20241024	092600	137117700	16700	16740	16780	16700	750
679	20241024	092500	124555170	16710	16610	16710	16610	1332
680	20241024	092400	102368090	16590	16560	16590	16490	1088
681	20241024	092300	84347510	16470	16540	16550	16470	145
682	20241024	092200	81953140	16550	16510	16550	16510	115
683	20241024	092100	80052190	16500	16500	16500	16500	0
684	20241024	092000	80052190	16500	16500	16500	16500	3
685	20241024	091900	80002690	16420	16420	16420	16420	0
686	20241024	091800	80002690	16420	16410	16510	16410	136
687	20241024	091700	77767080	16410	16400	16410	16400	41
688	20241024	091600	77094650	16400	16420	16420	16400	964
689	20241024	091500	61274480	16430	16460	16460	16430	174
690	20241024	091400	58412730	16520	16520	16520	16520	53
691	20241024	091300	57537170	16520	16520	16520	16520	7
692	20241024	091200	57421530	16520	16520	16520	16520	8
693	20241024	091100	57289370	16530	16530	16530	16530	0
694	20241024	091000	57289370	16530	16470	16530	16440	272
695	20241024	090900	52812500	16440	16440	16440	16440	7
696	20241024	090800	52697420	16500	16530	16530	16420	215
697	20241024	090700	49163040	16560	16500	16560	16500	112
698	20241024	090600	47311600	16540	16510	16540	16400	611
699	20241024	090500	37251130	16650	16590	16650	16590	2
700	20241024	090400	37217890	16590	16660	16660	16550	42
701	20241024	090300	36522030	16650	16570	16690	16570	90
702	20241024	090200	35025460	16570	16590	16760	16500	980
703	20241024	090100	18798990	16790	16640	16790	16540	482
704	20241024	090000	10804720	16650	16840	16840	16650	641