KissMeData/272550/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210100	148251850	16400	16400	16400	16400	246
3	20241017	210000	148251850	16400	16400	16400	16400	0
4	20241017	205900	148251850	16400	16400	16400	16400	0
5	20241017	205800	148251850	16400	16400	16400	16400	0
6	20241017	205700	148251850	16400	16400	16400	16400	0
7	20241017	205600	148251850	16400	16400	16400	16400	0
8	20241017	205500	148251850	16400	16400	16400	16400	0
9	20241017	205400	148251850	16400	16400	16400	16400	0
10	20241017	205300	148251850	16400	16400	16400	16400	0
11	20241017	205200	148251850	16400	16400	16400	16400	0
12	20241017	205100	148251850	16400	16400	16400	16400	0
13	20241017	205000	148251850	16400	16400	16400	16400	0
14	20241017	204900	148251850	16400	16400	16400	16400	0
15	20241017	204800	148251850	16400	16400	16400	16400	0
16	20241017	204700	148251850	16400	16400	16400	16400	0
17	20241017	204600	148251850	16400	16400	16400	16400	0
18	20241017	204500	148251850	16400	16400	16400	16400	0
19	20241017	204400	148251850	16400	16400	16400	16400	0
20	20241017	204300	148251850	16400	16400	16400	16400	0
21	20241017	204200	148251850	16400	16400	16400	16400	0
22	20241017	204100	148251850	16400	16400	16400	16400	0
23	20241017	204000	148251850	16400	16400	16400	16400	0
24	20241017	203900	148251850	16400	16400	16400	16400	0
25	20241017	203800	148251850	16400	16400	16400	16400	0
26	20241017	203700	148251850	16400	16400	16400	16400	0
27	20241017	203600	148251850	16400	16400	16400	16400	0
28	20241017	203500	148251850	16400	16400	16400	16400	0
29	20241017	203400	148251850	16400	16400	16400	16400	0
30	20241017	203300	148251850	16400	16400	16400	16400	0
31	20241017	203200	148251850	16400	16400	16400	16400	0
32	20241017	203100	148251850	16400	16400	16400	16400	246
33	20241017	203000	148251850	16400	16400	16400	16400	0
34	20241017	202900	148251850	16400	16400	16400	16400	0
35	20241017	202800	148251850	16400	16400	16400	16400	0
36	20241017	202700	148251850	16400	16400	16400	16400	0
37	20241017	202600	148251850	16400	16400	16400	16400	0
38	20241017	202500	148251850	16400	16400	16400	16400	0
39	20241017	202400	148251850	16400	16400	16400	16400	0
40	20241017	202300	148251850	16400	16400	16400	16400	0
41	20241017	202200	148251850	16400	16400	16400	16400	0
42	20241017	202100	148251850	16400	16400	16400	16400	0
43	20241017	202000	148251850	16400	16400	16400	16400	0
44	20241017	201900	148251850	16400	16400	16400	16400	0
45	20241017	201800	148251850	16400	16400	16400	16400	0
46	20241017	201700	148251850	16400	16400	16400	16400	0
47	20241017	201600	148251850	16400	16400	16400	16400	0
48	20241017	201500	148251850	16400	16400	16400	16400	0
49	20241017	201400	148251850	16400	16400	16400	16400	0
50	20241017	201300	148251850	16400	16400	16400	16400	0
51	20241017	201200	148251850	16400	16400	16400	16400	0
52	20241017	201100	148251850	16400	16400	16400	16400	0
53	20241017	201000	148251850	16400	16400	16400	16400	0
54	20241017	200900	148251850	16400	16400	16400	16400	0
55	20241017	200800	148251850	16400	16400	16400	16400	0
56	20241017	200700	148251850	16400	16400	16400	16400	0
57	20241017	200600	148251850	16400	16400	16400	16400	0
58	20241017	200500	148251850	16400	16400	16400	16400	0
59	20241017	200400	148251850	16400	16400	16400	16400	0
60	20241017	200300	148251850	16400	16400	16400	16400	0
61	20241017	200200	148251850	16400	16400	16400	16400	0
62	20241017	200100	148251850	16400	16400	16400	16400	246
63	20241017	200000	148251850	16400	16400	16400	16400	0
64	20241017	195900	148251850	16400	16400	16400	16400	0
65	20241017	195800	148251850	16400	16400	16400	16400	0
66	20241017	195700	148251850	16400	16400	16400	16400	0
67	20241017	195600	148251850	16400	16400	16400	16400	0
68	20241017	195500	148251850	16400	16400	16400	16400	0
69	20241017	195400	148251850	16400	16400	16400	16400	0
70	20241017	195300	148251850	16400	16400	16400	16400	0
71	20241017	195200	148251850	16400	16400	16400	16400	0
72	20241017	195100	148251850	16400	16400	16400	16400	0
73	20241017	195000	148251850	16400	16400	16400	16400	0
74	20241017	194900	148251850	16400	16400	16400	16400	0
75	20241017	194800	148251850	16400	16400	16400	16400	0
76	20241017	194700	148251850	16400	16400	16400	16400	0
77	20241017	194600	148251850	16400	16400	16400	16400	0
78	20241017	194500	148251850	16400	16400	16400	16400	0
79	20241017	194400	148251850	16400	16400	16400	16400	0
80	20241017	194300	148251850	16400	16400	16400	16400	0
81	20241017	194200	148251850	16400	16400	16400	16400	0
82	20241017	194100	148251850	16400	16400	16400	16400	0
83	20241017	194000	148251850	16400	16400	16400	16400	0
84	20241017	193900	148251850	16400	16400	16400	16400	0
85	20241017	193800	148251850	16400	16400	16400	16400	0
86	20241017	193700	148251850	16400	16400	16400	16400	0
87	20241017	193600	148251850	16400	16400	16400	16400	0
88	20241017	193500	148251850	16400	16400	16400	16400	0
89	20241017	193400	148251850	16400	16400	16400	16400	0
90	20241017	193300	148251850	16400	16400	16400	16400	0
91	20241017	193200	148251850	16400	16400	16400	16400	0
92	20241017	193100	148251850	16400	16400	16400	16400	246
93	20241017	193000	148251850	16400	16400	16400	16400	0
94	20241017	192900	148251850	16400	16400	16400	16400	0
95	20241017	192800	148251850	16400	16400	16400	16400	0
96	20241017	192700	148251850	16400	16400	16400	16400	0
97	20241017	192600	148251850	16400	16400	16400	16400	0
98	20241017	192500	148251850	16400	16400	16400	16400	0
99	20241017	192400	148251850	16400	16400	16400	16400	0
100	20241017	192300	148251850	16400	16400	16400	16400	0
101	20241017	192200	148251850	16400	16400	16400	16400	0
102	20241017	192100	148251850	16400	16400	16400	16400	0
103	20241017	192000	148251850	16400	16400	16400	16400	0
104	20241017	191900	148251850	16400	16400	16400	16400	0
105	20241017	191800	148251850	16400	16400	16400	16400	0
106	20241017	191700	148251850	16400	16400	16400	16400	0
107	20241017	191600	148251850	16400	16400	16400	16400	0
108	20241017	191500	148251850	16400	16400	16400	16400	0
109	20241017	191400	148251850	16400	16400	16400	16400	0
110	20241017	191300	148251850	16400	16400	16400	16400	0
111	20241017	191200	148251850	16400	16400	16400	16400	0
112	20241017	191100	148251850	16400	16400	16400	16400	0
113	20241017	191000	148251850	16400	16400	16400	16400	0
114	20241017	190900	148251850	16400	16400	16400	16400	0
115	20241017	190800	148251850	16400	16400	16400	16400	0
116	20241017	190700	148251850	16400	16400	16400	16400	0
117	20241017	190600	148251850	16400	16400	16400	16400	0
118	20241017	190500	148251850	16400	16400	16400	16400	0
119	20241017	190400	148251850	16400	16400	16400	16400	0
120	20241017	190300	148251850	16400	16400	16400	16400	0
121	20241017	190200	148251850	16400	16400	16400	16400	0
122	20241017	190100	148251850	16400	16400	16400	16400	246
123	20241017	190000	148251850	16400	16400	16400	16400	0
124	20241017	185900	148251850	16400	16400	16400	16400	0
125	20241017	185800	148251850	16400	16400	16400	16400	0
126	20241017	185700	148251850	16400	16400	16400	16400	0
127	20241017	185600	148251850	16400	16400	16400	16400	0
128	20241017	185500	148251850	16400	16400	16400	16400	0
129	20241017	185400	148251850	16400	16400	16400	16400	0
130	20241017	185300	148251850	16400	16400	16400	16400	0
131	20241017	185200	148251850	16400	16400	16400	16400	0
132	20241017	185100	148251850	16400	16400	16400	16400	0
133	20241017	185000	148251850	16400	16400	16400	16400	0
134	20241017	184900	148251850	16400	16400	16400	16400	0
135	20241017	184800	148251850	16400	16400	16400	16400	0
136	20241017	184700	148251850	16400	16400	16400	16400	0
137	20241017	184600	148251850	16400	16400	16400	16400	0
138	20241017	184500	148251850	16400	16400	16400	16400	0
139	20241017	184400	148251850	16400	16400	16400	16400	0
140	20241017	184300	148251850	16400	16400	16400	16400	0
141	20241017	184200	148251850	16400	16400	16400	16400	0
142	20241017	184100	148251850	16400	16400	16400	16400	0
143	20241017	184000	148251850	16400	16400	16400	16400	0
144	20241017	183900	148251850	16400	16400	16400	16400	0
145	20241017	183800	148251850	16400	16400	16400	16400	0
146	20241017	183700	148251850	16400	16400	16400	16400	0
147	20241017	183600	148251850	16400	16400	16400	16400	0
148	20241017	183500	148251850	16400	16400	16400	16400	0
149	20241017	183400	148251850	16400	16400	16400	16400	0
150	20241017	183300	148251850	16400	16400	16400	16400	0
151	20241017	183200	148251850	16400	16400	16400	16400	0
152	20241017	183100	148251850	16400	16400	16400	16400	246
153	20241017	183000	148251850	16400	16400	16400	16400	0
154	20241017	182900	148251850	16400	16400	16400	16400	0
155	20241017	182800	148251850	16400	16400	16400	16400	0
156	20241017	182700	148251850	16400	16400	16400	16400	0
157	20241017	182600	148251850	16400	16400	16400	16400	0
158	20241017	182500	148251850	16400	16400	16400	16400	0
159	20241017	182400	148251850	16400	16400	16400	16400	0
160	20241017	182300	148251850	16400	16400	16400	16400	0
161	20241017	182200	148251850	16400	16400	16400	16400	0
162	20241017	182100	148251850	16400	16400	16400	16400	0
163	20241017	182000	148251850	16400	16400	16400	16400	0
164	20241017	181900	148251850	16400	16400	16400	16400	0
165	20241017	181800	148251850	16400	16400	16400	16400	0
166	20241017	181700	148251850	16400	16400	16400	16400	0
167	20241017	181600	148251850	16400	16400	16400	16400	0
168	20241017	181500	148251850	16400	16400	16400	16400	0
169	20241017	181400	148251850	16400	16400	16400	16400	0
170	20241017	181300	148251850	16400	16400	16400	16400	0
171	20241017	181200	148251850	16400	16400	16400	16400	0
172	20241017	181100	148251850	16400	16400	16400	16400	0
173	20241017	181000	148251850	16400	16400	16400	16400	0
174	20241017	180900	148251850	16400	16400	16400	16400	0
175	20241017	180800	148251850	16400	16400	16400	16400	0
176	20241017	180700	148251850	16400	16400	16400	16400	0
177	20241017	180600	148251850	16400	16400	16400	16400	0
178	20241017	180500	148251850	16400	16400	16400	16400	0
179	20241017	180400	148251850	16400	16400	16400	16400	0
180	20241017	180300	148251850	16400	16400	16400	16400	0
181	20241017	180200	148251850	16400	16400	16400	16400	0
182	20241017	180100	148251850	16400	16400	16400	16400	246
183	20241017	180000	148251850	16400	16400	16400	16400	0
184	20241017	175900	148251850	16400	16400	16400	16400	0
185	20241017	175800	148251850	16400	16400	16400	16400	0
186	20241017	175700	148251850	16400	16400	16400	16400	0
187	20241017	175600	148251850	16400	16400	16400	16400	0
188	20241017	175500	148251850	16400	16400	16400	16400	0
189	20241017	175400	148251850	16400	16400	16400	16400	0
190	20241017	175300	148251850	16400	16400	16400	16400	0
191	20241017	175200	148251850	16400	16400	16400	16400	0
192	20241017	175100	148251850	16400	16400	16400	16400	0
193	20241017	175000	148251850	16400	16400	16400	16400	0
194	20241017	174900	148251850	16400	16400	16400	16400	0
195	20241017	174800	148251850	16400	16400	16400	16400	0
196	20241017	174700	148251850	16400	16400	16400	16400	0
197	20241017	174600	148251850	16400	16400	16400	16400	0
198	20241017	174500	148251850	16400	16400	16400	16400	0
199	20241017	174400	148251850	16400	16400	16400	16400	0
200	20241017	174300	148251850	16400	16400	16400	16400	0
201	20241017	174200	148251850	16400	16400	16400	16400	0
202	20241017	174100	148251850	16400	16400	16400	16400	0
203	20241017	174000	148251850	16400	16400	16400	16400	0
204	20241017	173900	148251850	16400	16400	16400	16400	0
205	20241017	173800	148251850	16400	16400	16400	16400	0
206	20241017	173700	148251850	16400	16400	16400	16400	0
207	20241017	173600	148251850	16400	16400	16400	16400	0
208	20241017	173500	148251850	16400	16400	16400	16400	0
209	20241017	173400	148251850	16400	16400	16400	16400	0
210	20241017	173300	148251850	16400	16400	16400	16400	0
211	20241017	173200	148251850	16400	16400	16400	16400	0
212	20241017	173100	148251850	16400	16400	16400	16400	246
213	20241017	173000	148251850	16400	16400	16400	16400	0
214	20241017	172900	148251850	16400	16400	16400	16400	0
215	20241017	172800	148251850	16400	16400	16400	16400	0
216	20241017	172700	148251850	16400	16400	16400	16400	0
217	20241017	172600	148251850	16400	16400	16400	16400	0
218	20241017	172500	148251850	16400	16400	16400	16400	0
219	20241017	172400	148251850	16400	16400	16400	16400	0
220	20241017	172300	148251850	16400	16400	16400	16400	0
221	20241017	172200	148251850	16400	16400	16400	16400	0
222	20241017	172100	148251850	16400	16400	16400	16400	0
223	20241017	172000	148251850	16400	16400	16400	16400	0
224	20241017	171900	148251850	16400	16400	16400	16400	0
225	20241017	171800	148251850	16400	16400	16400	16400	0
226	20241017	171700	148251850	16400	16400	16400	16400	0
227	20241017	171600	148251850	16400	16400	16400	16400	0
228	20241017	171500	148251850	16400	16400	16400	16400	0
229	20241017	171400	148251850	16400	16400	16400	16400	0
230	20241017	171300	148251850	16400	16400	16400	16400	0
231	20241017	171200	148251850	16400	16400	16400	16400	0
232	20241017	171100	148251850	16400	16400	16400	16400	0
233	20241017	171000	148251850	16400	16400	16400	16400	0
234	20241017	170900	148251850	16400	16400	16400	16400	0
235	20241017	170800	148251850	16400	16400	16400	16400	0
236	20241017	170700	148251850	16400	16400	16400	16400	0
237	20241017	170600	148251850	16400	16400	16400	16400	0
238	20241017	170500	148251850	16400	16400	16400	16400	0
239	20241017	170400	148251850	16400	16400	16400	16400	0
240	20241017	170300	148251850	16400	16400	16400	16400	0
241	20241017	170200	148251850	16400	16400	16400	16400	0
242	20241017	170100	148251850	16400	16400	16400	16400	246
243	20241017	170000	148251850	16400	16400	16400	16400	0
244	20241017	165900	148251850	16400	16400	16400	16400	0
245	20241017	165800	148251850	16400	16400	16400	16400	0
246	20241017	165700	148251850	16400	16400	16400	16400	0
247	20241017	165600	148251850	16400	16400	16400	16400	0
248	20241017	165500	148251850	16400	16400	16400	16400	0
249	20241017	165400	148251850	16400	16400	16400	16400	0
250	20241017	165300	148251850	16400	16400	16400	16400	0
251	20241017	165200	148251850	16400	16400	16400	16400	0
252	20241017	165100	148251850	16400	16400	16400	16400	0
253	20241017	165000	148251850	16400	16400	16400	16400	0
254	20241017	164900	148251850	16400	16400	16400	16400	0
255	20241017	164800	148251850	16400	16400	16400	16400	0
256	20241017	164700	148251850	16400	16400	16400	16400	0
257	20241017	164600	148251850	16400	16400	16400	16400	0
258	20241017	164500	148251850	16400	16400	16400	16400	0
259	20241017	164400	148251850	16400	16400	16400	16400	0
260	20241017	164300	148251850	16400	16400	16400	16400	0
261	20241017	164200	148251850	16400	16400	16400	16400	0
262	20241017	164100	148251850	16400	16400	16400	16400	0
263	20241017	164000	148251850	16400	16400	16400	16400	0
264	20241017	163900	148251850	16400	16400	16400	16400	0
265	20241017	163800	148251850	16400	16400	16400	16400	0
266	20241017	163700	148251850	16400	16400	16400	16400	0
267	20241017	163600	148251850	16400	16400	16400	16400	0
268	20241017	163500	148251850	16400	16400	16400	16400	0
269	20241017	163400	148251850	16400	16400	16400	16400	0
270	20241017	163300	148251850	16400	16400	16400	16400	0
271	20241017	163200	148251850	16400	16400	16400	16400	0
272	20241017	163100	148251850	16400	16400	16400	16400	246
273	20241017	163000	148251850	16400	16400	16400	16400	0
274	20241017	162900	148251850	16400	16400	16400	16400	0
275	20241017	162800	148251850	16400	16400	16400	16400	0
276	20241017	162700	148251850	16400	16400	16400	16400	0
277	20241017	162600	148251850	16400	16400	16400	16400	0
278	20241017	162500	148251850	16400	16400	16400	16400	0
279	20241017	162400	148251850	16400	16400	16400	16400	0
280	20241017	162300	148251850	16400	16400	16400	16400	0
281	20241017	162200	148251850	16400	16400	16400	16400	0
282	20241017	162100	148251850	16400	16400	16400	16400	0
283	20241017	162000	148251850	16400	16400	16400	16400	0
284	20241017	161900	148251850	16400	16400	16400	16400	0
285	20241017	161800	148251850	16400	16400	16400	16400	0
286	20241017	161700	148251850	16400	16400	16400	16400	0
287	20241017	161600	148251850	16400	16400	16400	16400	0
288	20241017	161500	148251850	16400	16400	16400	16400	0
289	20241017	161400	148251850	16400	16400	16400	16400	0
290	20241017	161300	148251850	16400	16400	16400	16400	0
291	20241017	161200	148251850	16400	16400	16400	16400	0
292	20241017	161100	148251850	16400	16400	16400	16400	0
293	20241017	161000	148251850	16400	16400	16400	16400	0
294	20241017	160900	148251850	16400	16400	16400	16400	0
295	20241017	160800	148251850	16400	16400	16400	16400	0
296	20241017	160700	148251850	16400	16400	16400	16400	0
297	20241017	160600	148251850	16400	16400	16400	16400	0
298	20241017	160500	148251850	16400	16400	16400	16400	0
299	20241017	160400	148251850	16400	16400	16400	16400	0
300	20241017	160300	148251850	16400	16400	16400	16400	0
301	20241017	160200	148251850	16400	16400	16400	16400	0
302	20241017	160100	148251850	16400	16400	16400	16400	246
303	20241017	160000	148251850	16400	16400	16400	16400	0
304	20241017	155900	148251850	16400	16400	16400	16400	0
305	20241017	155800	148251850	16400	16400	16400	16400	0
306	20241017	155700	148251850	16400	16400	16400	16400	0
307	20241017	155600	148251850	16400	16400	16400	16400	0
308	20241017	155500	148251850	16400	16400	16400	16400	0
309	20241017	155400	148251850	16400	16400	16400	16400	0
310	20241017	155300	148251850	16400	16400	16400	16400	0
311	20241017	155200	148251850	16400	16400	16400	16400	0
312	20241017	155100	148251850	16400	16400	16400	16400	0
313	20241017	155000	148251850	16400	16400	16400	16400	0
314	20241017	154900	148251850	16400	16400	16400	16400	0
315	20241017	154800	148251850	16400	16400	16400	16400	0
316	20241017	154700	148251850	16400	16400	16400	16400	0
317	20241017	154600	148251850	16400	16400	16400	16400	0
318	20241017	154500	148251850	16400	16400	16400	16400	0
319	20241017	154400	148251850	16400	16400	16400	16400	0
320	20241017	154300	148251850	16400	16400	16400	16400	0
321	20241017	154200	148251850	16400	16400	16400	16400	0
322	20241017	154100	148251850	16400	16400	16400	16400	0
323	20241017	154000	148251850	16400	16400	16400	16400	0
324	20241017	153900	148251850	16400	16400	16400	16400	0
325	20241017	153800	148251850	16400	16400	16400	16400	0
326	20241017	153700	148251850	16400	16400	16400	16400	0
327	20241017	153600	148251850	16400	16400	16400	16400	0
328	20241017	153500	148251850	16400	16400	16400	16400	0
329	20241017	153400	148251850	16400	16400	16400	16400	0
330	20241017	153300	148251850	16400	16400	16400	16400	0
331	20241017	153200	148251850	16400	16400	16400	16400	0
332	20241017	153100	148251850	16400	16400	16400	16400	246
333	20241017	153000	148251850	16400	16400	16400	16400	246
334	20241017	152900	144217450	16440	16440	16440	16440	0
335	20241017	152800	144217450	16440	16440	16440	16440	0
336	20241017	152700	144217450	16440	16440	16440	16440	0
337	20241017	152600	144217450	16440	16440	16440	16440	0
338	20241017	152500	144217450	16440	16440	16440	16440	0
339	20241017	152400	144217450	16440	16440	16440	16440	0
340	20241017	152300	144217450	16440	16440	16440	16440	0
341	20241017	152200	144217450	16440	16440	16440	16440	0
342	20241017	152100	144217450	16440	16440	16440	16440	0
343	20241017	152000	144217450	16440	16440	16440	16440	0
344	20241017	151900	144217450	16440	16440	16440	16440	0
345	20241017	151800	144217450	16440	16420	16440	16420	26
346	20241017	151700	143790300	16410	16410	16410	16410	0
347	20241017	151600	143790300	16410	16410	16410	16410	0
348	20241017	151500	143790300	16410	16410	16410	16410	1
349	20241017	151400	143773890	16410	16410	16410	16410	0
350	20241017	151300	143773890	16410	16410	16410	16410	1
351	20241017	151200	143757480	16410	16410	16410	16410	0
352	20241017	151100	143757480	16410	16420	16420	16410	10
353	20241017	151000	143593290	16420	16420	16420	16420	5
354	20241017	150900	143511190	16410	16410	16410	16410	0
355	20241017	150800	143511190	16410	16410	16410	16410	5
356	20241017	150700	143429140	16410	16410	16410	16410	7
357	20241017	150600	143314270	16420	16420	16420	16420	0
358	20241017	150500	143314270	16420	16420	16420	16420	41
359	20241017	150400	142641050	16410	16410	16410	16410	1
360	20241017	150300	142624640	16410	16420	16420	16410	6
361	20241017	150200	142526130	16420	16420	16420	16420	0
362	20241017	150100	142526130	16420	16420	16420	16420	1
363	20241017	150000	142509710	16420	16420	16420	16420	1
364	20241017	145900	142493290	16410	16410	16410	16410	0
365	20241017	145800	142493290	16410	16410	16410	16410	1
366	20241017	145700	142476880	16410	16420	16420	16410	7
367	20241017	145600	142361950	16420	16420	16420	16420	5
368	20241017	145500	142279850	16430	16430	16430	16430	0
369	20241017	145400	142279850	16430	16430	16430	16430	0
370	20241017	145300	142279850	16430	16430	16430	16430	0
371	20241017	145200	142279850	16430	16430	16430	16430	0
372	20241017	145100	142279850	16430	16440	16440	16430	5
373	20241017	145000	142197660	16430	16430	16430	16430	1
374	20241017	144900	142181230	16420	16420	16420	16420	1
375	20241017	144800	142164810	16440	16440	16440	16440	6
376	20241017	144700	142066170	16440	16430	16440	16430	8
377	20241017	144600	141934670	16440	16430	16440	16430	5
378	20241017	144500	141852490	16440	16430	16440	16430	17
379	20241017	144400	141573110	16440	16430	16440	16430	4
380	20241017	144300	141507360	16420	16430	16430	16420	8
381	20241017	144200	141375930	16430	16430	16430	16420	6
382	20241017	144100	141277360	16420	16430	16430	16420	6
383	20241017	144000	141178790	16430	16430	16430	16420	8
384	20241017	143900	141047370	16420	16420	16430	16420	5
385	20241017	143800	140965240	16430	16430	16430	16430	5
386	20241017	143700	140883090	16430	16420	16430	16420	7
387	20241017	143600	140768100	16420	16410	16420	16410	4
388	20241017	143500	140702450	16410	16400	16410	16400	27
389	20241017	143400	140259540	16400	16400	16400	16400	7
390	20241017	143300	140144740	16400	16410	16410	16400	6
391	20241017	143200	140046290	16400	16410	16410	16400	8
392	20241017	143100	139915030	16410	16410	16410	16400	11
393	20241017	143000	139734570	16400	16400	16400	16390	31
394	20241017	142900	139226280	16400	16400	16400	16400	6
395	20241017	142800	139127880	16390	16400	16400	16390	25
396	20241017	142700	138717980	16400	16400	16400	16390	14
397	20241017	142600	138488390	16400	16400	16410	16400	9
398	20241017	142500	138340770	16400	16400	16410	16400	30
399	20241017	142400	137848710	16400	16400	16410	16400	23
400	20241017	142300	137471460	16400	16390	16410	16390	100
401	20241017	142200	135831770	16390	16410	16420	16390	13
402	20241017	142100	135618490	16410	16430	16430	16410	38
403	20241017	142000	134994750	16430	16420	16430	16420	63
404	20241017	141900	133959740	16420	16420	16420	16390	37
405	20241017	141800	133352890	16430	16410	16430	16390	12
406	20241017	141700	133156020	16410	16400	16410	16390	26
407	20241017	141600	132729600	16390	16410	16410	16390	13
408	20241017	141500	132516410	16400	16400	16410	16390	31
409	20241017	141400	132008180	16410	16420	16420	16410	7
410	20241017	141300	131893280	16410	16390	16420	16390	70
411	20241017	141200	130745010	16390	16420	16420	16390	12
412	20241017	141100	130548190	16420	16400	16420	16400	10
413	20241017	141000	130384150	16400	16400	16410	16400	42
414	20241017	140900	129695290	16400	16410	16410	16400	16
415	20241017	140800	129432840	16410	16400	16430	16400	20
416	20241017	140700	129104710	16400	16410	16410	16400	12
417	20241017	140600	128907850	16420	16400	16420	16400	42
418	20241017	140500	128218960	16410	16410	16410	16400	9
419	20241017	140400	128071310	16400	16430	16430	16400	16
420	20241017	140300	127808770	16410	16410	16410	16400	13
421	20241017	140200	127595530	16410	16430	16430	16400	38
422	20241017	140100	126972210	16420	16410	16420	16400	8
423	20241017	140000	126840920	16410	16400	16410	16400	36
424	20241017	135900	126250450	16410	16410	16410	16400	15
425	20241017	135800	126004380	16420	16400	16420	16400	26
426	20241017	135700	125577860	16400	16400	16410	16400	17
427	20241017	135600	125299000	16430	16400	16430	16400	34
428	20241017	135500	124741280	16410	16400	16410	16400	11
429	20241017	135400	124560820	16410	16410	16410	16410	7
430	20241017	135300	124445950	16400	16420	16420	16400	39
431	20241017	135200	123806270	16420	16410	16420	16400	14
432	20241017	135100	123576570	16400	16420	16420	16400	29
433	20241017	135000	123100880	16410	16410	16410	16400	21
434	20241017	134900	122756420	16400	16400	16400	16390	28
435	20241017	134800	122297440	16400	16390	16400	16390	12
436	20241017	134700	122100690	16410	16420	16420	16390	25
437	20241017	134600	121690820	16420	16390	16420	16390	19
438	20241017	134500	121379150	16390	16410	16410	16390	39
439	20241017	134400	120739580	16410	16390	16410	16390	20
440	20241017	134300	120411670	16400	16420	16420	16400	9
441	20241017	134200	120263980	16410	16400	16410	16390	14
442	20241017	134100	120034470	16400	16390	16400	16390	32
443	20241017	134000	119509870	16400	16410	16410	16390	35
444	20241017	133900	118936130	16410	16390	16410	16390	53
445	20241017	133800	118067120	16400	16420	16420	16400	64
446	20241017	133700	117016430	16400	16400	16410	16400	27
447	20241017	133600	116573560	16400	16420	16420	16400	25
448	20241017	133500	116163440	16420	16400	16420	16400	19
449	20241017	133400	115851750	16400	16410	16410	16400	33
450	20241017	133300	115310490	16400	16420	16420	16400	13
451	20241017	133200	115097220	16420	16410	16420	16400	37
452	20241017	133100	114490300	16420	16420	16420	16420	6
453	20241017	133000	114391780	16410	16410	16410	16400	40
454	20241017	132900	113735740	16410	16410	16410	16400	18
455	20241017	132800	113440480	16410	16400	16410	16400	33
456	20241017	132700	112899230	16400	16400	16410	16400	23
457	20241017	132600	112522000	16400	16400	16400	16390	44
458	20241017	132500	111800670	16390	16410	16410	16390	11
459	20241017	132400	111620290	16410	16400	16410	16400	48
460	20241017	132300	110833030	16400	16410	16410	16400	213
461	20241017	132200	107339780	16410	16400	16420	16400	26
462	20241017	132100	106913290	16400	16400	16410	16400	14
463	20241017	132000	106683620	16410	16400	16420	16400	17
464	20241017	131900	106404730	16400	16410	16410	16400	25
465	20241017	131800	105994670	16410	16420	16420	16410	6
466	20241017	131700	105896180	16400	16400	16420	16400	38
467	20241017	131600	105272910	16410	16410	16410	16400	14
468	20241017	131500	105043250	16410	16410	16410	16400	25
469	20241017	131400	104633200	16410	16420	16420	16410	16
470	20241017	131300	104370580	16410	16400	16410	16400	34
471	20241017	131200	103812940	16410	16420	16420	16410	7
472	20241017	131100	103698010	16410	16410	16410	16400	34
473	20241017	131000	103140360	16410	16400	16410	16400	12
474	20241017	130900	102943500	16410	16410	16410	16400	35
475	20241017	130800	102369450	16410	16410	16410	16410	7
476	20241017	130700	102254580	16410	16410	16410	16400	33
477	20241017	130600	101713310	16410	16420	16420	16410	13
478	20241017	130500	101499880	16420	16400	16420	16400	29
479	20241017	130400	101024120	16400	16400	16400	16400	15
480	20241017	130300	100778120	16400	16400	16410	16400	12
481	20241017	130200	100581260	16390	16390	16400	16390	34
482	20241017	130100	100023980	16390	16390	16390	16390	15
483	20241017	130000	99778130	16390	16400	16400	16390	26
484	20241017	125900	99351930	16400	16400	16400	16400	15
485	20241017	125800	99105930	16400	16410	16410	16400	25
486	20241017	125700	98695900	16400	16400	16400	16400	16
487	20241017	125600	98433500	16400	16410	16410	16400	28
488	20241017	125500	97974250	16420	16410	16420	16410	10
489	20241017	125400	97810070	16410	16400	16410	16400	32
490	20241017	125300	97285240	16400	16410	16420	16400	19
491	20241017	125200	96973530	16410	16400	16410	16400	37
492	20241017	125100	96366690	16410	16400	16410	16400	14
493	20241017	125000	96137000	16400	16410	16410	16400	45
494	20241017	124900	95398950	16420	16400	16420	16400	12
495	20241017	124800	95202040	16410	16400	16410	16400	35
496	20241017	124700	94628010	16400	16400	16400	16400	18
497	20241017	124600	94332810	16400	16410	16410	16400	8
498	20241017	124500	94201580	16410	16430	16430	16410	27
499	20241017	124400	93758340	16420	16410	16430	16410	15
500	20241017	124300	93512080	16410	16410	16410	16410	31
501	20241017	124200	93003370	16410	16400	16410	16400	11
502	20241017	124100	92822910	16400	16410	16410	16400	28
503	20241017	124000	92363480	16410	16410	16420	16410	23
504	20241017	123900	91986020	16420	16410	16420	16410	27
505	20241017	123800	91542930	16420	16420	16420	16420	8
506	20241017	123700	91411570	16420	16410	16420	16410	47
507	20241017	123600	90640270	16420	16430	16430	16420	5
508	20241017	123500	90558150	16430	16410	16430	16410	35
509	20241017	123400	89983700	16410	16410	16410	16410	52
510	20241017	123300	89130380	16420	16410	16420	16410	31
511	20241017	123200	88621640	16410	16420	16420	16410	112
512	20241017	123100	86783640	16410	16420	16420	16410	35
513	20241017	123000	86209220	16430	16430	16430	16430	11
514	20241017	122900	86028490	16430	16410	16430	16410	60
515	20241017	122800	85043360	16410	16420	16420	16410	63
516	20241017	122700	84009440	16410	16410	16410	16410	31
517	20241017	122600	83500730	16410	16410	16410	16410	64
518	20241017	122500	82450490	16420	16420	16420	16410	33
519	20241017	122400	81908880	16420	16410	16420	16410	64
520	20241017	122300	80858610	16410	16440	16440	16410	10
521	20241017	122200	80694400	16440	16460	16460	16440	10
522	20241017	122100	80529910	16440	16460	16460	16440	51
523	20241017	122000	79691370	16450	16410	16480	16410	413
524	20241017	121900	72896540	16420	16410	16420	16410	9
525	20241017	121800	72748820	16400	16400	16400	16400	31
526	20241017	121700	72240420	16400	16400	16400	16400	11
527	20241017	121600	72060020	16400	16400	16400	16400	33
528	20241017	121500	71518820	16400	16400	16400	16400	10
529	20241017	121400	71354820	16410	16400	16410	16400	33
530	20241017	121300	70813510	16400	16410	16410	16400	10
531	20241017	121200	70649460	16410	16410	16410	16410	3
532	20241017	121100	70600230	16400	16410	16410	16400	37
533	20241017	121000	69993350	16400	16400	16400	16400	16
534	20241017	120900	69730950	16410	16420	16420	16410	25
535	20241017	120800	69320620	16430	16420	16430	16420	7
536	20241017	120700	69205650	16410	16400	16410	16400	48
537	20241017	120600	68418340	16400	16410	16410	16400	15
538	20241017	120500	68172310	16410	16420	16420	16410	10
539	20241017	120400	68008180	16410	16400	16410	16400	19
540	20241017	120300	67696540	16400	16420	16420	16400	29
541	20241017	120200	67220780	16420	16410	16420	16410	10
542	20241017	120100	67056650	16400	16400	16410	16400	37
543	20241017	120000	66449790	16390	16390	16390	16390	0
544	20241017	115900	66449790	16390	16390	16400	16390	32
545	20241017	115800	65925270	16400	16390	16400	16390	14
546	20241017	115700	65695750	16390	16400	16400	16390	24
547	20241017	115600	65302300	16390	16400	16400	16390	13
548	20241017	115500	65089190	16400	16400	16400	16400	6
549	20241017	115400	64990790	16390	16390	16390	16390	47
550	20241017	115300	64220460	16390	16390	16390	16390	13
551	20241017	115200	64007390	16400	16420	16430	16400	24
552	20241017	115100	63613580	16420	16400	16420	16400	23
553	20241017	115000	63236290	16390	16400	16400	16390	34
554	20241017	114900	62678860	16400	16390	16400	16390	11
555	20241017	114800	62498540	16390	16390	16400	16390	19
556	20241017	114700	62187030	16400	16400	16400	16390	16
557	20241017	114600	61924730	16390	16410	16410	16390	31
558	20241017	114500	61416580	16410	16390	16410	16390	13
559	20241017	114400	61203400	16390	16400	16400	16390	33
560	20241017	114300	60662480	16400	16400	16400	16400	3
561	20241017	114200	60613280	16390	16390	16400	16390	31
562	20241017	114100	60105100	16400	16400	16400	16400	3
563	20241017	114000	60055900	16390	16390	16400	16390	19
564	20241017	113900	59744410	16400	16390	16400	16390	17
565	20241017	113800	59465720	16400	16390	16400	16390	11
566	20241017	113700	59285360	16390	16390	16400	16390	19
567	20241017	113600	58973900	16400	16390	16400	16390	17
568	20241017	113500	58695210	16400	16400	16400	16390	11
569	20241017	113400	58514860	16390	16390	16400	16390	18
570	20241017	113300	58219790	16390	16390	16400	16390	20
571	20241017	113200	57891930	16390	16390	16390	16390	12
572	20241017	113100	57695250	16390	16390	16390	16390	47
573	20241017	113000	56924920	16400	16400	16400	16400	14
574	20241017	112900	56695320	16400	16400	16400	16400	0
575	20241017	112800	56695320	16400	16400	16400	16400	158
576	20241017	112700	54104120	16400	16410	16410	16400	29
577	20241017	112600	53628450	16400	16410	16410	16400	18
578	20241017	112500	53333200	16410	16400	16420	16400	188
579	20241017	112400	50248160	16400	16410	16410	16400	15
580	20241017	112300	50002100	16410	16400	16410	16400	16
581	20241017	112200	49739670	16400	16410	16410	16400	30
582	20241017	112100	49247580	16400	16400	16400	16400	37
583	20241017	112000	48640780	16400	16410	16410	16400	179
584	20241017	111900	45705150	16410	16430	16430	16410	53
585	20241017	111800	44835290	16430	16430	16430	16430	7
586	20241017	111700	44720280	16430	16440	16440	16430	13
587	20241017	111600	44506630	16440	16440	16440	16440	3
588	20241017	111500	44457310	16430	16440	16440	16430	10
589	20241017	111400	44292920	16440	16430	16440	16430	7
590	20241017	111300	44177870	16430	16430	16430	16430	3
591	20241017	111200	44128580	16430	16430	16430	16430	1
592	20241017	111100	44112150	16440	16440	16440	16440	17
593	20241017	111000	43832670	16440	16450	16450	16440	5
594	20241017	110900	43750440	16450	16440	16450	16440	11
595	20241017	110800	43569500	16440	16440	16440	16440	3
596	20241017	110700	43520180	16450	16450	16450	16450	9
597	20241017	110600	43372130	16440	16450	16450	16440	5
598	20241017	110500	43289910	16440	16440	16440	16440	0
599	20241017	110400	43289910	16440	16440	16440	16440	9
600	20241017	110300	43141950	16440	16440	16440	16440	9
601	20241017	110200	42993990	16450	16440	16450	16440	9
602	20241017	110100	42846000	16440	16440	16440	16440	4
603	20241017	110000	42780240	16440	16440	16450	16440	10
604	20241017	105900	42615810	16430	16440	16440	16430	5
605	20241017	105800	42533630	16430	16420	16430	16410	15
606	20241017	105700	42287300	16420	16410	16420	16410	20
607	20241017	105600	41959090	16410	16410	16410	16410	9
608	20241017	105500	41811400	16400	16410	16410	16400	10
609	20241017	105400	41647340	16410	16400	16410	16400	7
610	20241017	105300	41532510	16410	16410	16410	16410	9
611	20241017	105200	41384820	16410	16400	16410	16400	9
612	20241017	105100	41237160	16400	16410	16410	16400	9
613	20241017	105000	41089500	16410	16400	16410	16400	5
614	20241017	104900	41007470	16400	16410	16410	16400	10
615	20241017	104800	40843390	16410	16400	16410	16400	7
616	20241017	104700	40728560	16410	16400	16410	16400	10
617	20241017	104600	40564480	16400	16410	16410	16400	5
618	20241017	104500	40482450	16410	16410	16410	16410	8
619	20241017	104400	40351170	16400	16410	16410	16400	13
620	20241017	104300	40137940	16410	16400	16410	16400	15
621	20241017	104200	39891810	16410	16410	16410	16410	9
622	20241017	104100	39744120	16410	16400	16410	16400	10
623	20241017	104000	39580090	16410	16410	16410	16410	9
624	20241017	103900	39432400	16410	16400	16410	16400	5
625	20241017	103800	39350370	16400	16400	16410	16400	17
626	20241017	103700	39071480	16400	16410	16410	16400	20
627	20241017	103600	38743310	16410	16400	16410	16400	11
628	20241017	103500	38562820	16410	16400	16410	16400	4
629	20241017	103400	38497190	16400	16410	16410	16400	11
630	20241017	103300	38316720	16400	16410	16410	16400	9
631	20241017	103200	38169090	16410	16400	16410	16400	13
632	20241017	103100	37955790	16400	16410	16410	16400	9
633	20241017	103000	37808160	16410	16410	16410	16400	16
634	20241017	102900	37545660	16400	16400	16400	16400	0
635	20241017	102800	37545660	16400	16400	16400	16400	49
636	20241017	102700	36742060	16400	16410	16410	16400	6
637	20241017	102600	36643610	16410	16410	16410	16410	9
638	20241017	102500	36495920	16400	16400	16400	16400	4
639	20241017	102400	36430320	16400	16410	16410	16400	11
640	20241017	102300	36249860	16410	16410	16410	16410	3
641	20241017	102200	36200630	16400	16410	16410	16400	31
642	20241017	102100	35692080	16410	16410	16410	16400	9
643	20241017	102000	35544420	16400	16400	16400	16400	0
644	20241017	101900	35544420	16400	16400	16400	16400	4
645	20241017	101800	35478820	16410	16410	16410	16410	15
646	20241017	101700	35232670	16410	16420	16420	16410	7
647	20241017	101600	35117770	16430	16430	16430	16430	6
648	20241017	101500	35019190	16430	16430	16430	16430	119
649	20241017	101400	33064020	16440	16430	16440	16430	3
650	20241017	101300	33014720	16440	16430	16440	16430	9
651	20241017	101200	32866780	16420	16420	16420	16420	2
652	20241017	101100	32833940	16410	16420	16430	16410	10
653	20241017	101000	32669770	16420	16410	16420	16410	4
654	20241017	100900	32604100	16420	16420	16420	16420	9
655	20241017	100800	32456320	16410	16410	16410	16410	4
656	20241017	100700	32390680	16420	16420	16420	16420	9
657	20241017	100600	32242900	16410	16410	16410	16410	1
658	20241017	100500	32226490	16410	16420	16420	16410	11
659	20241017	100400	32045890	16420	16420	16420	16420	2
660	20241017	100300	32013050	16410	16400	16410	16400	12
661	20241017	100200	31816150	16400	16410	16410	16400	7
662	20241017	100100	31701290	16410	16400	16410	16400	4
663	20241017	100000	31635660	16400	16410	16410	16400	8
664	20241017	095900	31504420	16400	16400	16400	16400	2
665	20241017	095800	31471620	16410	16420	16420	16410	19
666	20241017	095700	31159710	16410	16420	16420	16410	7
667	20241017	095600	31044800	16430	16440	16440	16430	19
668	20241017	095500	30732540	16430	16410	16430	16410	11
669	20241017	095400	30551870	16400	16400	16400	16400	0
670	20241017	095300	30551870	16400	16390	16400	16390	6
671	20241017	095200	30453500	16390	16390	16390	16390	25
672	20241017	095100	30043750	16380	16390	16390	16380	9
673	20241017	095000	29896300	16390	16380	16390	16380	21
674	20241017	094900	29552250	16380	16390	16390	16380	15
675	20241017	094800	29306450	16380	16380	16380	16380	5
676	20241017	094700	29224550	16390	16390	16390	16390	8
677	20241017	094600	29093430	16380	16380	16380	16380	9
678	20241017	094500	28946010	16380	16390	16390	16380	7
679	20241017	094400	28831320	16400	16400	16400	16400	15
680	20241017	094300	28585320	16390	16390	16390	16390	107
681	20241017	094200	26831590	16390	16390	16390	16390	10
682	20241017	094100	26667690	16390	16390	16390	16390	15
683	20241017	094000	26421840	16400	16400	16400	16400	2
684	20241017	093900	26389040	16390	16390	16390	16390	0
685	20241017	093800	26389040	16390	16410	16410	16390	72
686	20241017	093700	25208840	16410	16400	16420	16400	11
687	20241017	093600	25028320	16400	16390	16400	16390	7
688	20241017	093500	24913560	16380	16380	16380	16370	17
689	20241017	093400	24635200	16380	16380	16380	16380	4
690	20241017	093300	24569680	16380	16380	16380	16370	32
691	20241017	093200	24045550	16370	16380	16380	16370	15
692	20241017	093100	23799910	16380	16390	16390	16380	11
693	20241017	093000	23619680	16380	16380	16380	16370	32
694	20241017	092900	23095640	16370	16380	16380	16370	14
695	20241017	092800	22866420	16380	16380	16380	16380	7
696	20241017	092700	22751760	16380	16380	16380	16380	17
697	20241017	092600	22473300	16380	16380	16380	16380	9
698	20241017	092500	22325880	16380	16380	16380	16380	17
699	20241017	092400	22047420	16380	16390	16390	16380	25
700	20241017	092300	21637910	16390	16380	16390	16380	6
701	20241017	092200	21539590	16380	16380	16380	16370	26
702	20241017	092100	21113800	16390	16390	16400	16390	10
703	20241017	092000	20949870	16390	16390	16390	16390	8
704	20241017	091900	20818750	16380	16370	16380	16370	27
705	20241017	091800	20376700	16370	16380	16380	16370	30
706	20241017	091700	19885570	16370	16360	16370	16360	12
707	20241017	091600	19689220	16360	16360	16360	16360	14
708	20241017	091500	19460180	16360	16370	16370	16360	16
709	20241017	091400	19198270	16380	16390	16390	16380	5
710	20241017	091300	19116340	16390	16370	16400	16360	105
711	20241017	091200	17397060	16370	16390	16390	16370	131
712	20241017	091100	15250930	16400	16400	16400	16400	7
713	20241017	091000	15136130	16400	16410	16410	16400	21
714	20241017	090900	14791690	16410	16420	16420	16410	6
715	20241017	090800	14693200	16430	16380	16440	16380	491
716	20241017	090700	6640600	16390	16410	16410	16390	193
717	20241017	090600	3475520	16400	16410	16410	16400	36
718	20241017	090500	2884780	16410	16430	16430	16410	15
719	20241017	090400	2638460	16440	16450	16450	16420	48
720	20241017	090300	1849570	16440	16450	16450	16440	17
721	20241017	090200	1569930	16450	16460	16460	16450	29
722	20241017	090100	1092660	16460	16460	16460	16460	0
723	20241017	090000	1092660	16460	16560	16560	16460	66