KissMeData/272550/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210400	361582710	16640	16640	16640	16640	404
3	20241015	210300	361582710	16640	16640	16640	16640	0
4	20241015	210200	361582710	16640	16640	16640	16640	0
5	20241015	210100	361582710	16640	16640	16640	16640	0
6	20241015	210000	361582710	16640	16640	16640	16640	0
7	20241015	205900	361582710	16640	16640	16640	16640	0
8	20241015	205800	361582710	16640	16640	16640	16640	0
9	20241015	205700	361582710	16640	16640	16640	16640	0
10	20241015	205600	361582710	16640	16640	16640	16640	0
11	20241015	205500	361582710	16640	16640	16640	16640	0
12	20241015	205400	361582710	16640	16640	16640	16640	0
13	20241015	205300	361582710	16640	16640	16640	16640	0
14	20241015	205200	361582710	16640	16640	16640	16640	0
15	20241015	205100	361582710	16640	16640	16640	16640	0
16	20241015	205000	361582710	16640	16640	16640	16640	0
17	20241015	204900	361582710	16640	16640	16640	16640	0
18	20241015	204800	361582710	16640	16640	16640	16640	0
19	20241015	204700	361582710	16640	16640	16640	16640	0
20	20241015	204600	361582710	16640	16640	16640	16640	0
21	20241015	204500	361582710	16640	16640	16640	16640	0
22	20241015	204400	361582710	16640	16640	16640	16640	0
23	20241015	204300	361582710	16640	16640	16640	16640	0
24	20241015	204200	361582710	16640	16640	16640	16640	0
25	20241015	204100	361582710	16640	16640	16640	16640	0
26	20241015	204000	361582710	16640	16640	16640	16640	0
27	20241015	203900	361582710	16640	16640	16640	16640	0
28	20241015	203800	361582710	16640	16640	16640	16640	0
29	20241015	203700	361582710	16640	16640	16640	16640	0
30	20241015	203600	361582710	16640	16640	16640	16640	0
31	20241015	203500	361582710	16640	16640	16640	16640	0
32	20241015	203400	361582710	16640	16640	16640	16640	404
33	20241015	203300	361582710	16640	16640	16640	16640	0
34	20241015	203200	361582710	16640	16640	16640	16640	0
35	20241015	203100	361582710	16640	16640	16640	16640	0
36	20241015	203000	361582710	16640	16640	16640	16640	0
37	20241015	202900	361582710	16640	16640	16640	16640	0
38	20241015	202800	361582710	16640	16640	16640	16640	0
39	20241015	202700	361582710	16640	16640	16640	16640	0
40	20241015	202600	361582710	16640	16640	16640	16640	0
41	20241015	202500	361582710	16640	16640	16640	16640	0
42	20241015	202400	361582710	16640	16640	16640	16640	0
43	20241015	202300	361582710	16640	16640	16640	16640	0
44	20241015	202200	361582710	16640	16640	16640	16640	0
45	20241015	202100	361582710	16640	16640	16640	16640	0
46	20241015	202000	361582710	16640	16640	16640	16640	0
47	20241015	201900	361582710	16640	16640	16640	16640	0
48	20241015	201800	361582710	16640	16640	16640	16640	0
49	20241015	201700	361582710	16640	16640	16640	16640	0
50	20241015	201600	361582710	16640	16640	16640	16640	0
51	20241015	201500	361582710	16640	16640	16640	16640	0
52	20241015	201400	361582710	16640	16640	16640	16640	0
53	20241015	201300	361582710	16640	16640	16640	16640	0
54	20241015	201200	361582710	16640	16640	16640	16640	0
55	20241015	201100	361582710	16640	16640	16640	16640	0
56	20241015	201000	361582710	16640	16640	16640	16640	0
57	20241015	200900	361582710	16640	16640	16640	16640	0
58	20241015	200800	361582710	16640	16640	16640	16640	0
59	20241015	200700	361582710	16640	16640	16640	16640	0
60	20241015	200600	361582710	16640	16640	16640	16640	0
61	20241015	200500	361582710	16640	16640	16640	16640	0
62	20241015	200400	361582710	16640	16640	16640	16640	404
63	20241015	200300	361582710	16640	16640	16640	16640	0
64	20241015	200200	361582710	16640	16640	16640	16640	0
65	20241015	200100	361582710	16640	16640	16640	16640	0
66	20241015	200000	361582710	16640	16640	16640	16640	0
67	20241015	195900	361582710	16640	16640	16640	16640	0
68	20241015	195800	361582710	16640	16640	16640	16640	0
69	20241015	195700	361582710	16640	16640	16640	16640	0
70	20241015	195600	361582710	16640	16640	16640	16640	0
71	20241015	195500	361582710	16640	16640	16640	16640	0
72	20241015	195400	361582710	16640	16640	16640	16640	0
73	20241015	195300	361582710	16640	16640	16640	16640	0
74	20241015	195200	361582710	16640	16640	16640	16640	0
75	20241015	195100	361582710	16640	16640	16640	16640	0
76	20241015	195000	361582710	16640	16640	16640	16640	0
77	20241015	194900	361582710	16640	16640	16640	16640	0
78	20241015	194800	361582710	16640	16640	16640	16640	0
79	20241015	194700	361582710	16640	16640	16640	16640	0
80	20241015	194600	361582710	16640	16640	16640	16640	0
81	20241015	194500	361582710	16640	16640	16640	16640	0
82	20241015	194400	361582710	16640	16640	16640	16640	0
83	20241015	194300	361582710	16640	16640	16640	16640	0
84	20241015	194200	361582710	16640	16640	16640	16640	0
85	20241015	194100	361582710	16640	16640	16640	16640	0
86	20241015	194000	361582710	16640	16640	16640	16640	0
87	20241015	193900	361582710	16640	16640	16640	16640	0
88	20241015	193800	361582710	16640	16640	16640	16640	0
89	20241015	193700	361582710	16640	16640	16640	16640	0
90	20241015	193600	361582710	16640	16640	16640	16640	0
91	20241015	193500	361582710	16640	16640	16640	16640	0
92	20241015	193400	361582710	16640	16640	16640	16640	404
93	20241015	193300	361582710	16640	16640	16640	16640	0
94	20241015	193200	361582710	16640	16640	16640	16640	0
95	20241015	193100	361582710	16640	16640	16640	16640	0
96	20241015	193000	361582710	16640	16640	16640	16640	0
97	20241015	192900	361582710	16640	16640	16640	16640	0
98	20241015	192800	361582710	16640	16640	16640	16640	0
99	20241015	192700	361582710	16640	16640	16640	16640	0
100	20241015	192600	361582710	16640	16640	16640	16640	0
101	20241015	192500	361582710	16640	16640	16640	16640	0
102	20241015	192400	361582710	16640	16640	16640	16640	0
103	20241015	192300	361582710	16640	16640	16640	16640	0
104	20241015	192200	361582710	16640	16640	16640	16640	0
105	20241015	192100	361582710	16640	16640	16640	16640	0
106	20241015	192000	361582710	16640	16640	16640	16640	0
107	20241015	191900	361582710	16640	16640	16640	16640	0
108	20241015	191800	361582710	16640	16640	16640	16640	0
109	20241015	191700	361582710	16640	16640	16640	16640	0
110	20241015	191600	361582710	16640	16640	16640	16640	0
111	20241015	191500	361582710	16640	16640	16640	16640	0
112	20241015	191400	361582710	16640	16640	16640	16640	0
113	20241015	191300	361582710	16640	16640	16640	16640	0
114	20241015	191200	361582710	16640	16640	16640	16640	0
115	20241015	191100	361582710	16640	16640	16640	16640	0
116	20241015	191000	361582710	16640	16640	16640	16640	0
117	20241015	190900	361582710	16640	16640	16640	16640	0
118	20241015	190800	361582710	16640	16640	16640	16640	0
119	20241015	190700	361582710	16640	16640	16640	16640	0
120	20241015	190600	361582710	16640	16640	16640	16640	0
121	20241015	190500	361582710	16640	16640	16640	16640	0
122	20241015	190400	361582710	16640	16640	16640	16640	404
123	20241015	190300	361582710	16640	16640	16640	16640	0
124	20241015	190200	361582710	16640	16640	16640	16640	0
125	20241015	190100	361582710	16640	16640	16640	16640	0
126	20241015	190000	361582710	16640	16640	16640	16640	0
127	20241015	185900	361582710	16640	16640	16640	16640	0
128	20241015	185800	361582710	16640	16640	16640	16640	0
129	20241015	185700	361582710	16640	16640	16640	16640	0
130	20241015	185600	361582710	16640	16640	16640	16640	0
131	20241015	185500	361582710	16640	16640	16640	16640	0
132	20241015	185400	361582710	16640	16640	16640	16640	0
133	20241015	185300	361582710	16640	16640	16640	16640	0
134	20241015	185200	361582710	16640	16640	16640	16640	0
135	20241015	185100	361582710	16640	16640	16640	16640	0
136	20241015	185000	361582710	16640	16640	16640	16640	0
137	20241015	184900	361582710	16640	16640	16640	16640	0
138	20241015	184800	361582710	16640	16640	16640	16640	0
139	20241015	184700	361582710	16640	16640	16640	16640	0
140	20241015	184600	361582710	16640	16640	16640	16640	0
141	20241015	184500	361582710	16640	16640	16640	16640	0
142	20241015	184400	361582710	16640	16640	16640	16640	0
143	20241015	184300	361582710	16640	16640	16640	16640	0
144	20241015	184200	361582710	16640	16640	16640	16640	0
145	20241015	184100	361582710	16640	16640	16640	16640	0
146	20241015	184000	361582710	16640	16640	16640	16640	0
147	20241015	183900	361582710	16640	16640	16640	16640	0
148	20241015	183800	361582710	16640	16640	16640	16640	0
149	20241015	183700	361582710	16640	16640	16640	16640	0
150	20241015	183600	361582710	16640	16640	16640	16640	0
151	20241015	183500	361582710	16640	16640	16640	16640	0
152	20241015	183400	361582710	16640	16640	16640	16640	404
153	20241015	183300	361582710	16640	16640	16640	16640	0
154	20241015	183200	361582710	16640	16640	16640	16640	0
155	20241015	183100	361582710	16640	16640	16640	16640	0
156	20241015	183000	361582710	16640	16640	16640	16640	0
157	20241015	182900	361582710	16640	16640	16640	16640	0
158	20241015	182800	361582710	16640	16640	16640	16640	0
159	20241015	182700	361582710	16640	16640	16640	16640	0
160	20241015	182600	361582710	16640	16640	16640	16640	0
161	20241015	182500	361582710	16640	16640	16640	16640	0
162	20241015	182400	361582710	16640	16640	16640	16640	0
163	20241015	182300	361582710	16640	16640	16640	16640	0
164	20241015	182200	361582710	16640	16640	16640	16640	0
165	20241015	182100	361582710	16640	16640	16640	16640	0
166	20241015	182000	361582710	16640	16640	16640	16640	0
167	20241015	181900	361582710	16640	16640	16640	16640	0
168	20241015	181800	361582710	16640	16640	16640	16640	0
169	20241015	181700	361582710	16640	16640	16640	16640	0
170	20241015	181600	361582710	16640	16640	16640	16640	0
171	20241015	181500	361582710	16640	16640	16640	16640	0
172	20241015	181400	361582710	16640	16640	16640	16640	0
173	20241015	181300	361582710	16640	16640	16640	16640	0
174	20241015	181200	361582710	16640	16640	16640	16640	0
175	20241015	181100	361582710	16640	16640	16640	16640	0
176	20241015	181000	361582710	16640	16640	16640	16640	0
177	20241015	180900	361582710	16640	16640	16640	16640	0
178	20241015	180800	361582710	16640	16640	16640	16640	0
179	20241015	180700	361582710	16640	16640	16640	16640	0
180	20241015	180600	361582710	16640	16640	16640	16640	0
181	20241015	180500	361582710	16640	16640	16640	16640	0
182	20241015	180400	361582710	16640	16640	16640	16640	404
183	20241015	180300	361582710	16640	16640	16640	16640	0
184	20241015	180200	361582710	16640	16640	16640	16640	0
185	20241015	180100	361582710	16640	16640	16640	16640	0
186	20241015	180000	361582710	16640	16640	16640	16640	0
187	20241015	175900	361582710	16640	16640	16640	16640	0
188	20241015	175800	361582710	16640	16640	16640	16640	0
189	20241015	175700	361582710	16640	16640	16640	16640	0
190	20241015	175600	361582710	16640	16640	16640	16640	0
191	20241015	175500	361582710	16640	16640	16640	16640	0
192	20241015	175400	361582710	16640	16640	16640	16640	0
193	20241015	175300	361582710	16640	16640	16640	16640	0
194	20241015	175200	361582710	16640	16640	16640	16640	0
195	20241015	175100	361582710	16640	16640	16640	16640	0
196	20241015	175000	361582710	16640	16640	16640	16640	0
197	20241015	174900	361582710	16640	16640	16640	16640	0
198	20241015	174800	361582710	16640	16640	16640	16640	0
199	20241015	174700	361582710	16640	16640	16640	16640	0
200	20241015	174600	361582710	16640	16640	16640	16640	0
201	20241015	174500	361582710	16640	16640	16640	16640	0
202	20241015	174400	361582710	16640	16640	16640	16640	0
203	20241015	174300	361582710	16640	16640	16640	16640	0
204	20241015	174200	361582710	16640	16640	16640	16640	0
205	20241015	174100	361582710	16640	16640	16640	16640	0
206	20241015	174000	361582710	16640	16640	16640	16640	0
207	20241015	173900	361582710	16640	16640	16640	16640	0
208	20241015	173800	361582710	16640	16640	16640	16640	0
209	20241015	173700	361582710	16640	16640	16640	16640	0
210	20241015	173600	361582710	16640	16640	16640	16640	0
211	20241015	173500	361582710	16640	16640	16640	16640	0
212	20241015	173400	361582710	16640	16640	16640	16640	404
213	20241015	173300	361582710	16640	16640	16640	16640	0
214	20241015	173200	361582710	16640	16640	16640	16640	0
215	20241015	173100	361582710	16640	16640	16640	16640	0
216	20241015	173000	361582710	16640	16640	16640	16640	0
217	20241015	172900	361582710	16640	16640	16640	16640	0
218	20241015	172800	361582710	16640	16640	16640	16640	0
219	20241015	172700	361582710	16640	16640	16640	16640	0
220	20241015	172600	361582710	16640	16640	16640	16640	0
221	20241015	172500	361582710	16640	16640	16640	16640	0
222	20241015	172400	361582710	16640	16640	16640	16640	0
223	20241015	172300	361582710	16640	16640	16640	16640	0
224	20241015	172200	361582710	16640	16640	16640	16640	0
225	20241015	172100	361582710	16640	16640	16640	16640	0
226	20241015	172000	361582710	16640	16640	16640	16640	0
227	20241015	171900	361582710	16640	16640	16640	16640	0
228	20241015	171800	361582710	16640	16640	16640	16640	0
229	20241015	171700	361582710	16640	16640	16640	16640	0
230	20241015	171600	361582710	16640	16640	16640	16640	0
231	20241015	171500	361582710	16640	16640	16640	16640	0
232	20241015	171400	361582710	16640	16640	16640	16640	0
233	20241015	171300	361582710	16640	16640	16640	16640	0
234	20241015	171200	361582710	16640	16640	16640	16640	0
235	20241015	171100	361582710	16640	16640	16640	16640	0
236	20241015	171000	361582710	16640	16640	16640	16640	0
237	20241015	170900	361582710	16640	16640	16640	16640	0
238	20241015	170800	361582710	16640	16640	16640	16640	0
239	20241015	170700	361582710	16640	16640	16640	16640	0
240	20241015	170600	361582710	16640	16640	16640	16640	0
241	20241015	170500	361582710	16640	16640	16640	16640	0
242	20241015	170400	361582710	16640	16640	16640	16640	404
243	20241015	170300	361582710	16640	16640	16640	16640	0
244	20241015	170200	361582710	16640	16640	16640	16640	0
245	20241015	170100	361582710	16640	16640	16640	16640	0
246	20241015	170000	361582710	16640	16640	16640	16640	0
247	20241015	165900	361582710	16640	16640	16640	16640	0
248	20241015	165800	361582710	16640	16640	16640	16640	0
249	20241015	165700	361582710	16640	16640	16640	16640	0
250	20241015	165600	361582710	16640	16640	16640	16640	0
251	20241015	165500	361582710	16640	16640	16640	16640	0
252	20241015	165400	361582710	16640	16640	16640	16640	0
253	20241015	165300	361582710	16640	16640	16640	16640	0
254	20241015	165200	361582710	16640	16640	16640	16640	0
255	20241015	165100	361582710	16640	16640	16640	16640	0
256	20241015	165000	361582710	16640	16640	16640	16640	0
257	20241015	164900	361582710	16640	16640	16640	16640	0
258	20241015	164800	361582710	16640	16640	16640	16640	0
259	20241015	164700	361582710	16640	16640	16640	16640	0
260	20241015	164600	361582710	16640	16640	16640	16640	0
261	20241015	164500	361582710	16640	16640	16640	16640	0
262	20241015	164400	361582710	16640	16640	16640	16640	0
263	20241015	164300	361582710	16640	16640	16640	16640	0
264	20241015	164200	361582710	16640	16640	16640	16640	0
265	20241015	164100	361582710	16640	16640	16640	16640	0
266	20241015	164000	361582710	16640	16640	16640	16640	0
267	20241015	163900	361582710	16640	16640	16640	16640	0
268	20241015	163800	361582710	16640	16640	16640	16640	0
269	20241015	163700	361582710	16640	16640	16640	16640	0
270	20241015	163600	361582710	16640	16640	16640	16640	0
271	20241015	163500	361582710	16640	16640	16640	16640	0
272	20241015	163400	361582710	16640	16640	16640	16640	404
273	20241015	163300	361582710	16640	16640	16640	16640	0
274	20241015	163200	361582710	16640	16640	16640	16640	0
275	20241015	163100	361582710	16640	16640	16640	16640	0
276	20241015	163000	361582710	16640	16640	16640	16640	0
277	20241015	162900	361582710	16640	16640	16640	16640	0
278	20241015	162800	361582710	16640	16640	16640	16640	0
279	20241015	162700	361582710	16640	16640	16640	16640	0
280	20241015	162600	361582710	16640	16640	16640	16640	0
281	20241015	162500	361582710	16640	16640	16640	16640	0
282	20241015	162400	361582710	16640	16640	16640	16640	0
283	20241015	162300	361582710	16640	16640	16640	16640	0
284	20241015	162200	361582710	16640	16640	16640	16640	0
285	20241015	162100	361582710	16640	16640	16640	16640	0
286	20241015	162000	361582710	16640	16640	16640	16640	0
287	20241015	161900	361582710	16640	16640	16640	16640	0
288	20241015	161800	361582710	16640	16640	16640	16640	0
289	20241015	161700	361582710	16640	16640	16640	16640	0
290	20241015	161600	361582710	16640	16640	16640	16640	0
291	20241015	161500	361582710	16640	16640	16640	16640	0
292	20241015	161400	361582710	16640	16640	16640	16640	0
293	20241015	161300	361582710	16640	16640	16640	16640	0
294	20241015	161200	361582710	16640	16640	16640	16640	0
295	20241015	161100	361582710	16640	16640	16640	16640	0
296	20241015	161000	361582710	16640	16640	16640	16640	0
297	20241015	160900	361582710	16640	16640	16640	16640	0
298	20241015	160800	361582710	16640	16640	16640	16640	0
299	20241015	160700	361582710	16640	16640	16640	16640	0
300	20241015	160600	361582710	16640	16640	16640	16640	0
301	20241015	160500	361582710	16640	16640	16640	16640	0
302	20241015	160400	361582710	16640	16640	16640	16640	404
303	20241015	160300	361582710	16640	16640	16640	16640	0
304	20241015	160200	361582710	16640	16640	16640	16640	0
305	20241015	160100	361582710	16640	16640	16640	16640	0
306	20241015	160000	361582710	16640	16640	16640	16640	0
307	20241015	155900	361582710	16640	16640	16640	16640	0
308	20241015	155800	361582710	16640	16640	16640	16640	0
309	20241015	155700	361582710	16640	16640	16640	16640	0
310	20241015	155600	361582710	16640	16640	16640	16640	0
311	20241015	155500	361582710	16640	16640	16640	16640	0
312	20241015	155400	361582710	16640	16640	16640	16640	0
313	20241015	155300	361582710	16640	16640	16640	16640	0
314	20241015	155200	361582710	16640	16640	16640	16640	0
315	20241015	155100	361582710	16640	16640	16640	16640	0
316	20241015	155000	361582710	16640	16640	16640	16640	0
317	20241015	154900	361582710	16640	16640	16640	16640	0
318	20241015	154800	361582710	16640	16640	16640	16640	0
319	20241015	154700	361582710	16640	16640	16640	16640	0
320	20241015	154600	361582710	16640	16640	16640	16640	0
321	20241015	154500	361582710	16640	16640	16640	16640	0
322	20241015	154400	361582710	16640	16640	16640	16640	0
323	20241015	154300	361582710	16640	16640	16640	16640	0
324	20241015	154200	361582710	16640	16640	16640	16640	0
325	20241015	154100	361582710	16640	16640	16640	16640	0
326	20241015	154000	361582710	16640	16640	16640	16640	0
327	20241015	153900	361582710	16640	16640	16640	16640	0
328	20241015	153800	361582710	16640	16640	16640	16640	0
329	20241015	153700	361582710	16640	16640	16640	16640	0
330	20241015	153600	361582710	16640	16640	16640	16640	0
331	20241015	153500	361582710	16640	16640	16640	16640	0
332	20241015	153400	361582710	16640	16640	16640	16640	404
333	20241015	153300	361582710	16640	16640	16640	16640	0
334	20241015	153200	361582710	16640	16640	16640	16640	0
335	20241015	153100	361582710	16640	16640	16640	16640	0
336	20241015	153000	361582710	16640	16640	16640	16640	404
337	20241015	152900	354860150	16680	16680	16680	16680	0
338	20241015	152800	354860150	16680	16680	16680	16680	0
339	20241015	152700	354860150	16680	16680	16680	16680	0
340	20241015	152600	354860150	16680	16680	16680	16680	0
341	20241015	152500	354860150	16680	16680	16680	16680	0
342	20241015	152400	354860150	16680	16680	16680	16680	0
343	20241015	152300	354860150	16680	16680	16680	16680	0
344	20241015	152200	354860150	16680	16680	16680	16680	0
345	20241015	152100	354860150	16680	16680	16680	16680	0
346	20241015	152000	354860150	16680	16680	16680	16680	0
347	20241015	151900	354860150	16680	16680	16680	16680	23
348	20241015	151800	354476510	16680	16680	16680	16680	6
349	20241015	151700	354376430	16680	16680	16680	16680	90
350	20241015	151600	352875230	16680	16690	16690	16660	17
351	20241015	151500	352591620	16710	16700	16710	16700	6
352	20241015	151400	352491410	16710	16710	16710	16710	1
353	20241015	151300	352474700	16710	16710	16710	16710	0
354	20241015	151200	352474700	16710	16710	16710	16710	2
355	20241015	151100	352441280	16700	16700	16700	16700	1
356	20241015	151000	352424580	16670	16690	16690	16660	313
357	20241015	150900	347207720	16690	16700	16700	16690	11
358	20241015	150800	347024040	16700	16670	16700	16660	89
359	20241015	150700	345540490	16660	16670	16670	16660	185
360	20241015	150600	342458240	16670	16680	16680	16670	66
361	20241015	150500	341357950	16680	16690	16690	16680	73
362	20241015	150400	340140210	16680	16680	16690	16680	101
363	20241015	150300	338455490	16690	16700	16700	16690	12
364	20241015	150200	338255200	16670	16680	16680	16670	164
365	20241015	150100	335521250	16680	16690	16690	16680	19
366	20241015	150000	335204270	16690	16690	16700	16690	43
367	20241015	145900	334486540	16700	16690	16700	16690	60
368	20241015	145800	333485130	16680	16680	16680	16670	174
369	20241015	145700	330584250	16680	16670	16680	16670	94
370	20241015	145600	329017230	16680	16670	16680	16670	114
371	20241015	145500	327116790	16670	16660	16670	16660	153
372	20241015	145400	324567170	16670	16670	16670	16660	46
373	20241015	145300	323800660	16670	16670	16670	16660	81
374	20241015	145200	322451100	16660	16680	16680	16660	72
375	20241015	145100	321251320	16670	16670	16670	16670	47
376	20241015	145000	320467830	16680	16670	16680	16660	143
377	20241015	144900	318084640	16670	16680	16680	16670	26
378	20241015	144800	317651110	16680	16670	16680	16670	87
379	20241015	144700	316200660	16680	16670	16680	16670	152
380	20241015	144600	313666710	16680	16660	16680	16660	209
381	20241015	144500	310183160	16670	16670	16670	16660	84
382	20241015	144400	308783590	16670	16680	16680	16670	31
383	20241015	144300	308266780	16680	16670	16680	16670	99
384	20241015	144200	306616340	16680	16670	16680	16670	143
385	20241015	144100	304232420	16670	16680	16680	16670	44
386	20241015	144000	303498580	16690	16680	16690	16680	93
387	20241015	143900	301947250	16690	16670	16690	16670	432
388	20241015	143800	294745030	16670	16670	16670	16660	111
389	20241015	143700	292895510	16670	16670	16670	16660	54
390	20241015	143600	291995690	16670	16670	16680	16670	85
391	20241015	143500	290578610	16680	16690	16690	16680	31
392	20241015	143400	290061520	16690	16690	16690	16680	60
393	20241015	143300	289060570	16690	16690	16690	16680	91
394	20241015	143200	287542490	16690	16690	16690	16680	76
395	20241015	143100	286274550	16690	16690	16690	16680	72
396	20241015	143000	285073500	16690	16710	16710	16690	28
397	20241015	142900	284605970	16710	16720	16720	16710	26
398	20241015	142800	284171480	16720	16730	16730	16710	27
399	20241015	142700	283719980	16730	16700	16730	16700	240
400	20241015	142600	279711680	16700	16680	16700	16680	250
401	20241015	142500	275540540	16680	16680	16680	16680	23
402	20241015	142400	275156900	16680	16700	16700	16680	148
403	20241015	142300	272687860	16700	16700	16700	16700	15
404	20241015	142200	272437360	16700	16700	16700	16700	21
405	20241015	142100	272086660	16700	16700	16700	16700	20
406	20241015	142000	271752660	16700	16700	16700	16700	15
407	20241015	141900	271502160	16700	16700	16700	16690	26
408	20241015	141800	271067970	16700	16700	16700	16700	46
409	20241015	141700	270299770	16700	16700	16700	16700	19
410	20241015	141600	269982470	16700	16700	16700	16700	18
411	20241015	141500	269681870	16700	16700	16700	16700	15
412	20241015	141400	269431370	16680	16650	16680	16640	705
413	20241015	141300	257691530	16650	16650	16650	16650	13
414	20241015	141200	257475080	16650	16650	16650	16650	28
415	20241015	141100	257008880	16650	16650	16650	16650	17
416	20241015	141000	256725830	16650	16650	16650	16650	12
417	20241015	140900	256526030	16650	16650	16650	16640	32
418	20241015	140800	255993240	16650	16650	16650	16650	17
419	20241015	140700	255710190	16650	16650	16650	16650	12
420	20241015	140600	255510390	16650	16650	16650	16650	17
421	20241015	140500	255227340	16650	16650	16650	16650	18
422	20241015	140400	254927640	16640	16650	16650	16640	20
423	20241015	140300	254594650	16650	16650	16650	16650	25
424	20241015	140200	254178400	16650	16650	16650	16650	11
425	20241015	140100	253995250	16650	16650	16650	16650	25
426	20241015	140000	253579000	16650	16650	16650	16650	22
427	20241015	135900	253212700	16650	16650	16650	16650	10
428	20241015	135800	253046200	16650	16620	16650	16620	948
429	20241015	135700	237289060	16620	16620	16620	16610	21
430	20241015	135600	236940050	16620	16620	16620	16620	20
431	20241015	135500	236607650	16620	16620	16620	16620	17
432	20241015	135400	236325110	16620	16620	16620	16620	13
433	20241015	135300	236109050	16620	16620	16620	16610	22
434	20241015	135200	235743420	16620	16620	16620	16620	20
435	20241015	135100	235411020	16620	16620	16620	16620	19
436	20241015	135000	235095240	16620	16620	16620	16620	18
437	20241015	134900	234796080	16620	16620	16620	16620	6
438	20241015	134800	234696360	16620	16610	16620	16610	9
439	20241015	134700	234546790	16620	16620	16620	16620	10
440	20241015	134600	234380590	16620	16630	16630	16620	121
441	20241015	134500	232369510	16630	16630	16630	16630	13
442	20241015	134400	232153320	16630	16630	16630	16630	10
443	20241015	134300	231987020	16630	16630	16630	16620	7
444	20241015	134200	231870620	16630	16630	16630	16630	7
445	20241015	134100	231754210	16630	16630	16630	16630	6
446	20241015	134000	231654430	16630	16630	16630	16630	159
447	20241015	133900	229010260	16630	16630	16630	16630	13
448	20241015	133800	228794070	16630	16630	16630	16620	6
449	20241015	133700	228694300	16630	16630	16630	16630	8
450	20241015	133600	228561260	16630	16630	16630	16630	10
451	20241015	133500	228394960	16630	16630	16630	16630	7
452	20241015	133400	228278550	16630	16630	16630	16630	7
453	20241015	133300	228162140	16630	16630	16630	16620	17
454	20241015	133200	227879440	16630	16630	16630	16630	7
455	20241015	133100	227763030	16630	16630	16630	16630	9
456	20241015	133000	227613360	16630	16630	16630	16630	7
457	20241015	132900	227496950	16630	16620	16630	16620	12
458	20241015	132800	227297400	16630	16630	16630	16630	7
459	20241015	132700	227180990	16630	16630	16630	16630	13
460	20241015	132600	226964800	16630	16630	16630	16630	10
461	20241015	132500	226798500	16630	16630	16630	16630	7
462	20241015	132400	226682090	16630	16620	16630	16620	7
463	20241015	132300	226565690	16630	16630	16630	16630	8
464	20241015	132200	226432650	16630	16630	16630	16630	11
465	20241015	132100	226249720	16630	16630	16630	16630	12
466	20241015	132000	226050160	16630	16630	16630	16630	7
467	20241015	131900	225933750	16630	16630	16630	16620	7
468	20241015	131800	225817350	16630	16630	16630	16630	9
469	20241015	131700	225667680	16630	16630	16630	16630	6
470	20241015	131600	225567900	16630	16630	16630	16630	6
471	20241015	131500	225468120	16630	16630	16630	16630	15
472	20241015	131400	225218670	16630	16630	16630	16620	8
473	20241015	131300	225085640	16630	16630	16630	16630	6
474	20241015	131200	224985860	16630	16630	16630	16630	6
475	20241015	131100	224886080	16630	16630	16630	16630	12
476	20241015	131000	224686520	16630	16630	16630	16630	6
477	20241015	130900	224586740	16620	16630	16630	16620	12
478	20241015	130800	224387190	16630	16630	16630	16630	6
479	20241015	130700	224287410	16630	16630	16630	16630	6
480	20241015	130600	224187630	16630	16630	16630	16630	6
481	20241015	130500	224087850	16630	16610	16630	16610	238
482	20241015	130400	220132270	16620	16620	16620	16620	9
483	20241015	130300	219982690	16620	16620	16620	16620	11
484	20241015	130200	219799870	16620	16620	16620	16620	6
485	20241015	130100	219700150	16620	16620	16620	16610	11
486	20241015	130000	219517340	16620	16620	16620	16610	7
487	20241015	125900	219401010	16620	16620	16620	16620	5
488	20241015	125800	219317910	16620	16620	16620	16620	6
489	20241015	125700	219218190	16620	16620	16620	16620	18
490	20241015	125600	218919030	16610	16610	16610	16610	0
491	20241015	125500	218919030	16610	16630	16630	16610	159
492	20241015	125400	216277880	16640	16640	16640	16640	6
493	20241015	125300	216178040	16640	16640	16640	16640	9
494	20241015	125200	216028280	16640	16640	16640	16640	6
495	20241015	125100	215928440	16640	16640	16640	16640	17
496	20241015	125000	215645560	16630	16620	16630	16620	627
497	20241015	124900	205224810	16620	16620	16620	16620	5
498	20241015	124800	205141710	16620	16620	16620	16620	10
499	20241015	124700	204975510	16610	16620	16620	16610	23
500	20241015	124600	204593450	16620	16610	16620	16610	11
501	20241015	124500	204410640	16620	16620	16620	16620	11
502	20241015	124400	204227820	16620	16620	16620	16620	4
503	20241015	124300	204161340	16620	16620	16620	16620	10
504	20241015	124200	203995140	16620	16620	16620	16620	8
505	20241015	124100	203862180	16610	16610	16610	16610	1
506	20241015	124000	203845570	16610	16610	16610	16610	20
507	20241015	123900	203513370	16620	16620	16620	16620	18
508	20241015	123800	203214210	16620	16620	16620	16620	3
509	20241015	123700	203164350	16610	16610	16610	16610	0
510	20241015	123600	203164350	16610	16620	16620	16610	12
511	20241015	123500	202965000	16620	16620	16620	16620	9
512	20241015	123400	202815420	16620	16620	16620	16620	6
513	20241015	123300	202715700	16620	16620	16620	16620	12
514	20241015	123200	202516260	16620	16620	16620	16620	7
515	20241015	123100	202399920	16610	16610	16610	16610	7
516	20241015	123000	202283650	16610	16610	16610	16610	148
517	20241015	122900	199825370	16620	16620	16620	16620	6
518	20241015	122800	199725650	16620	16620	16620	16620	10
519	20241015	122700	199559450	16620	16620	16620	16620	10
520	20241015	122600	199393250	16610	16620	16620	16610	7
521	20241015	122500	199276920	16620	16620	16620	16620	9
522	20241015	122400	199127340	16620	16620	16620	16620	6
523	20241015	122300	199027620	16620	16620	16620	16620	8
524	20241015	122200	198894660	16620	16610	16620	16610	4
525	20241015	122100	198828190	16620	16620	16620	16620	16
526	20241015	122000	198562270	16620	16620	16620	16620	16
527	20241015	121900	198296350	16620	16620	16620	16620	6
528	20241015	121800	198196630	16620	16620	16620	16620	10
529	20241015	121700	198030430	16610	16620	16620	16610	2
530	20241015	121600	197997200	16620	16620	16620	16620	6
531	20241015	121500	197897480	16620	16620	16620	16620	11
532	20241015	121400	197714660	16610	16620	16620	16610	107
533	20241015	121300	195937320	16620	16620	16620	16620	7
534	20241015	121200	195820980	16610	16620	16620	16610	4
535	20241015	121100	195754510	16620	16620	16620	16620	6
536	20241015	121000	195654790	16620	16620	16620	16620	10
537	20241015	120900	195488590	16620	16620	16620	16620	12
538	20241015	120800	195289150	16620	16620	16620	16620	209
539	20241015	120700	191815570	16610	16620	16620	16610	8
540	20241015	120600	191682620	16620	16620	16620	16620	5
541	20241015	120500	191599520	16620	16620	16620	16620	5
542	20241015	120400	191516420	16620	16620	16620	16620	5
543	20241015	120300	191433320	16620	16620	16620	16620	19
544	20241015	120200	191117540	16610	16620	16620	16610	9
545	20241015	120100	190967970	16610	16610	16610	16610	0
546	20241015	120000	190967970	16610	16610	16610	16610	22
547	20241015	115900	190602550	16610	16620	16620	16610	112
548	20241015	115800	188741150	16620	16640	16640	16620	11
549	20241015	115700	188558150	16650	16620	16650	16620	103
550	20241015	115600	186846060	16610	16610	16620	16610	93
551	20241015	115500	185300440	16620	16620	16630	16620	12
552	20241015	115400	185100990	16630	16610	16630	16610	317
553	20241015	115300	179831060	16620	16620	16620	16610	13
554	20241015	115200	179615080	16610	16590	16610	16590	13
555	20241015	115100	179399210	16580	16660	16660	16580	9
556	20241015	115000	179249510	16670	16660	16670	16660	9
557	20241015	114900	179099540	16660	16660	16660	16660	6
558	20241015	114800	178999580	16660	16570	16660	16570	591
559	20241015	114700	169195030	16560	16560	16560	16560	0
560	20241015	114600	169195030	16560	16570	16570	16560	2
561	20241015	114500	169161900	16570	16580	16580	16570	198
562	20241015	114400	165881030	16580	16580	16580	16580	6
563	20241015	114300	165781550	16580	16580	16580	16580	7
564	20241015	114200	165665490	16580	16600	16600	16580	218
565	20241015	114100	162049950	16600	16610	16610	16600	45
566	20241015	114000	161302920	16610	16610	16610	16610	5
567	20241015	113900	161219870	16610	16610	16610	16610	17
568	20241015	113800	160937500	16610	16610	16610	16610	17
569	20241015	113700	160655130	16610	16610	16610	16610	3
570	20241015	113600	160605300	16600	16600	16600	16600	1
571	20241015	113500	160588700	16600	16610	16610	16600	51
572	20241015	113400	159742030	16610	16610	16610	16610	6
573	20241015	113300	159642370	16610	16620	16620	16610	62
574	20241015	113200	158612490	16600	16600	16600	16600	0
575	20241015	113100	158612490	16600	16620	16620	16600	301
576	20241015	113000	153615330	16610	16650	16650	16610	228
577	20241015	112900	149826250	16650	16650	16650	16650	6
578	20241015	112800	149726350	16650	16650	16650	16650	5
579	20241015	112700	149643100	16650	16640	16650	16640	17
580	20241015	112600	149360060	16650	16650	16650	16650	16
581	20241015	112500	149093660	16650	16650	16650	16650	12
582	20241015	112400	148893860	16650	16660	16660	16650	47
583	20241015	112300	148111250	16660	16660	16660	16660	9
584	20241015	112200	147961310	16660	16650	16660	16650	4
585	20241015	112100	147894680	16660	16660	16660	16660	11
586	20241015	112000	147711420	16660	16660	16660	16660	7
587	20241015	111900	147594800	16650	16650	16650	16650	14
588	20241015	111800	147361700	16650	16650	16650	16650	0
589	20241015	111700	147361700	16650	16660	16660	16650	4
590	20241015	111600	147295070	16660	16670	16670	16660	15
591	20241015	111500	147045110	16670	16680	16680	16670	50
592	20241015	111400	146211520	16680	16680	16680	16680	6
593	20241015	111300	146111440	16680	16680	16680	16680	17
594	20241015	111200	145827880	16670	16680	16680	16670	9
595	20241015	111100	145677820	16690	16690	16690	16690	6
596	20241015	111000	145577680	16690	16690	16690	16690	7
597	20241015	110900	145460850	16680	16680	16680	16680	11
598	20241015	110800	145277370	16680	16680	16680	16680	6
599	20241015	110700	145177290	16680	16660	16680	16660	130
600	20241015	110600	143011370	16670	16650	16670	16650	24
601	20241015	110500	142611510	16650	16650	16650	16650	6
602	20241015	110400	142511610	16650	16650	16650	16650	5
603	20241015	110300	142428360	16650	16640	16650	16640	13
604	20241015	110200	142211920	16650	16650	16650	16650	4
605	20241015	110100	142145320	16640	16660	16660	16640	210
606	20241015	110000	138646760	16660	16700	16700	16660	299
607	20241015	105900	133663800	16710	16710	16710	16710	2
608	20241015	105800	133630380	16700	16700	16700	16700	9
609	20241015	105700	133480080	16690	16690	16690	16690	6
610	20241015	105600	133379940	16670	16660	16670	16660	341
611	20241015	105500	127698870	16650	16680	16680	16650	76
612	20241015	105400	126432730	16650	16650	16650	16650	0
613	20241015	105300	126432730	16650	16650	16650	16650	0
614	20241015	105200	126432730	16650	16650	16650	16650	0
615	20241015	105100	126432730	16650	16690	16700	16650	230
616	20241015	105000	122601900	16690	16690	16690	16690	0
617	20241015	104900	122601900	16690	16690	16690	16690	1
618	20241015	104800	122585210	16690	16690	16690	16690	4
619	20241015	104700	122518450	16690	16690	16690	16690	6
620	20241015	104600	122418310	16690	16690	16690	16690	44
621	20241015	104500	121683950	16710	16710	16720	16700	23
622	20241015	104400	121299530	16710	16690	16710	16690	54
623	20241015	104300	120398190	16670	16670	16670	16670	0
624	20241015	104200	120398190	16670	16660	16670	16660	53
625	20241015	104100	119514710	16670	16680	16680	16670	58
626	20241015	104000	118547780	16680	16680	16680	16680	5
627	20241015	103900	118464380	16680	16680	16680	16680	13
628	20241015	103800	118247540	16680	16680	16680	16680	66
629	20241015	103700	117146660	16680	16680	16680	16680	19
630	20241015	103600	116829740	16680	16690	16690	16680	14
631	20241015	103500	116596120	16690	16740	16740	16690	386
632	20241015	103400	110148900	16740	16740	16740	16740	10
633	20241015	103300	109981500	16740	16740	16740	16740	14
634	20241015	103200	109747140	16740	16740	16740	16740	3
635	20241015	103100	109696920	16730	16730	16730	16730	6
636	20241015	103000	109596540	16730	16720	16730	16720	9
637	20241015	102900	109445990	16720	16720	16720	16720	45
638	20241015	102800	108693590	16720	16720	16730	16720	8
639	20241015	102700	108559800	16730	16710	16730	16710	17
640	20241015	102600	108275610	16710	16710	16710	16710	6
641	20241015	102500	108175350	16710	16710	16710	16710	9
642	20241015	102400	108024960	16710	16700	16710	16700	6
643	20241015	102300	107924730	16690	16690	16690	16690	3
644	20241015	102200	107874660	16690	16690	16690	16690	6
645	20241015	102100	107774520	16690	16690	16690	16690	262
646	20241015	102000	103401740	16690	16680	16690	16680	20
647	20241015	101900	103068030	16680	16680	16680	16680	8
648	20241015	101800	102934590	16640	16640	16640	16640	0
649	20241015	101700	102934590	16640	16680	16680	16640	83
650	20241015	101600	101553390	16680	16680	16680	16680	6
651	20241015	101500	101453310	16680	16680	16680	16680	14
652	20241015	101400	101219790	16590	16590	16590	16590	0
653	20241015	101300	101219790	16590	16730	16730	16540	2148
654	20241015	101200	65497050	16740	16740	16740	16740	13
655	20241015	101100	65279430	16740	16740	16740	16740	3
656	20241015	101000	65229210	16730	16740	16740	16730	5
657	20241015	100900	65145530	16740	16740	16740	16740	20
658	20241015	100800	64810730	16740	16740	16740	16740	9
659	20241015	100700	64660070	16740	16730	16740	16730	4
660	20241015	100600	64593120	16730	16730	16730	16730	6
661	20241015	100500	64492740	16730	16730	16730	16730	10
662	20241015	100400	64325440	16730	16730	16730	16730	6
663	20241015	100300	64225060	16730	16720	16730	16720	14
664	20241015	100200	63990870	16710	16710	16710	16710	0
665	20241015	100100	63990870	16710	16730	16730	16710	16
666	20241015	100000	63723300	16720	16700	16720	16700	2
667	20241015	095900	63689880	16690	16690	16690	16690	176
668	20241015	095800	60752440	16690	16690	16690	16690	10
669	20241015	095700	60585540	16690	16690	16690	16690	12
670	20241015	095600	60385260	16690	16690	16690	16690	6
671	20241015	095500	60285120	16690	16690	16690	16690	6
672	20241015	095400	60184980	16690	16690	16690	16690	10
673	20241015	095300	60018080	16690	16690	16690	16690	6
674	20241015	095200	59917940	16690	16690	16690	16690	9
675	20241015	095100	59767730	16700	16700	16710	16700	403
676	20241015	095000	53037540	16670	16670	16670	16670	0
677	20241015	094900	53037540	16670	16670	16670	16670	0
678	20241015	094800	53037540	16670	16670	16670	16670	0
679	20241015	094700	53037540	16670	16670	16670	16670	1
680	20241015	094600	53020870	16670	16650	16670	16650	359
681	20241015	094500	47040980	16650	16720	16720	16640	508
682	20241015	094400	38561520	16730	16730	16730	16730	10
683	20241015	094300	38394220	16730	16730	16730	16730	8
684	20241015	094200	38260380	16730	16730	16730	16730	9
685	20241015	094100	38109810	16720	16720	16720	16720	13
686	20241015	094000	37892450	16710	16710	16710	16710	0
687	20241015	093900	37892450	16710	16710	16710	16710	12
688	20241015	093800	37691930	16700	16710	16710	16700	8
689	20241015	093700	37558270	16710	16710	16710	16710	5
690	20241015	093600	37474720	16710	16710	16710	16710	15
691	20241015	093500	37224070	16710	16710	16710	16710	8
692	20241015	093400	37090390	16710	16710	16710	16710	6
693	20241015	093300	36990130	16710	16710	16710	16710	9
694	20241015	093200	36839740	16690	16700	16700	16690	10
695	20241015	093100	36672790	16700	16700	16700	16700	4
696	20241015	093000	36605990	16710	16730	16730	16710	6
697	20241015	092900	36505710	16710	16700	16710	16690	121
698	20241015	092800	34483940	16710	16720	16720	16710	13
699	20241015	092700	34266640	16720	16720	16720	16720	8
700	20241015	092600	34132880	16720	16720	16720	16720	10
701	20241015	092500	33965680	16710	16710	16710	16710	25
702	20241015	092400	33547930	16710	16730	16730	16710	14
703	20241015	092300	33313880	16720	16720	16720	16720	8
704	20241015	092200	33180120	16710	16700	16710	16700	129
705	20241015	092100	31024540	16700	16700	16700	16700	11
706	20241015	092000	30840840	16700	16700	16700	16700	6
707	20241015	091900	30740640	16700	16710	16710	16700	6
708	20241015	091800	30640410	16740	16740	16740	16740	5
709	20241015	091700	30556710	16750	16650	16750	16650	602
710	20241015	091600	20508230	16640	16630	16640	16630	757
711	20241015	091500	7911930	16630	16650	16650	16630	121
712	20241015	091400	5899430	16640	16670	16670	16640	214
713	20241015	091300	2336210	16680	16680	16680	16670	7
714	20241015	091200	2219470	16670	16670	16670	16670	3
715	20241015	091100	2169460	16670	16680	16680	16670	6
716	20241015	091000	2069410	16680	16680	16680	16680	10
717	20241015	090900	1902610	16660	16660	16660	16660	0
718	20241015	090800	1902610	16660	16660	16660	16660	28
719	20241015	090700	1436130	16650	16650	16650	16650	0
720	20241015	090600	1436130	16650	16650	16650	16650	0
721	20241015	090500	1436130	16650	16650	16650	16650	0
722	20241015	090400	1436130	16650	16650	16650	16650	0
723	20241015	090300	1436130	16650	16740	16740	16650	59
724	20241015	090200	453470	16760	16760	16760	16760	6
725	20241015	090100	352910	16760	16780	16780	16760	5
726	20241015	090000	269050	16800	16820	16820	16800	16