KissMeData/361390/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	212400	903532790	15430	15430	15430	15430	353
3	20241017	212300	903532790	15430	15430	15430	15430	0
4	20241017	212200	903532790	15430	15430	15430	15430	0
5	20241017	212100	903532790	15430	15430	15430	15430	0
6	20241017	212000	903532790	15430	15430	15430	15430	0
7	20241017	211900	903532790	15430	15430	15430	15430	0
8	20241017	211800	903532790	15430	15430	15430	15430	0
9	20241017	211700	903532790	15430	15430	15430	15430	0
10	20241017	211600	903532790	15430	15430	15430	15430	0
11	20241017	211500	903532790	15430	15430	15430	15430	0
12	20241017	211400	903532790	15430	15430	15430	15430	0
13	20241017	211300	903532790	15430	15430	15430	15430	0
14	20241017	211200	903532790	15430	15430	15430	15430	0
15	20241017	211100	903532790	15430	15430	15430	15430	0
16	20241017	211000	903532790	15430	15430	15430	15430	0
17	20241017	210900	903532790	15430	15430	15430	15430	0
18	20241017	210800	903532790	15430	15430	15430	15430	0
19	20241017	210700	903532790	15430	15430	15430	15430	0
20	20241017	210600	903532790	15430	15430	15430	15430	0
21	20241017	210500	903532790	15430	15430	15430	15430	0
22	20241017	210400	903532790	15430	15430	15430	15430	0
23	20241017	210300	903532790	15430	15430	15430	15430	0
24	20241017	210200	903532790	15430	15430	15430	15430	0
25	20241017	210100	903532790	15430	15430	15430	15430	0
26	20241017	210000	903532790	15430	15430	15430	15430	0
27	20241017	205900	903532790	15430	15430	15430	15430	0
28	20241017	205800	903532790	15430	15430	15430	15430	0
29	20241017	205700	903532790	15430	15430	15430	15430	0
30	20241017	205600	903532790	15430	15430	15430	15430	0
31	20241017	205500	903532790	15430	15430	15430	15430	0
32	20241017	205400	903532790	15430	15430	15430	15430	353
33	20241017	205300	903532790	15430	15430	15430	15430	0
34	20241017	205200	903532790	15430	15430	15430	15430	0
35	20241017	205100	903532790	15430	15430	15430	15430	0
36	20241017	205000	903532790	15430	15430	15430	15430	0
37	20241017	204900	903532790	15430	15430	15430	15430	0
38	20241017	204800	903532790	15430	15430	15430	15430	0
39	20241017	204700	903532790	15430	15430	15430	15430	0
40	20241017	204600	903532790	15430	15430	15430	15430	0
41	20241017	204500	903532790	15430	15430	15430	15430	0
42	20241017	204400	903532790	15430	15430	15430	15430	0
43	20241017	204300	903532790	15430	15430	15430	15430	0
44	20241017	204200	903532790	15430	15430	15430	15430	0
45	20241017	204100	903532790	15430	15430	15430	15430	0
46	20241017	204000	903532790	15430	15430	15430	15430	0
47	20241017	203900	903532790	15430	15430	15430	15430	0
48	20241017	203800	903532790	15430	15430	15430	15430	0
49	20241017	203700	903532790	15430	15430	15430	15430	0
50	20241017	203600	903532790	15430	15430	15430	15430	0
51	20241017	203500	903532790	15430	15430	15430	15430	0
52	20241017	203400	903532790	15430	15430	15430	15430	0
53	20241017	203300	903532790	15430	15430	15430	15430	0
54	20241017	203200	903532790	15430	15430	15430	15430	0
55	20241017	203100	903532790	15430	15430	15430	15430	0
56	20241017	203000	903532790	15430	15430	15430	15430	0
57	20241017	202900	903532790	15430	15430	15430	15430	0
58	20241017	202800	903532790	15430	15430	15430	15430	0
59	20241017	202700	903532790	15430	15430	15430	15430	0
60	20241017	202600	903532790	15430	15430	15430	15430	0
61	20241017	202500	903532790	15430	15430	15430	15430	0
62	20241017	202400	903532790	15430	15430	15430	15430	353
63	20241017	202300	903532790	15430	15430	15430	15430	0
64	20241017	202200	903532790	15430	15430	15430	15430	0
65	20241017	202100	903532790	15430	15430	15430	15430	0
66	20241017	202000	903532790	15430	15430	15430	15430	0
67	20241017	201900	903532790	15430	15430	15430	15430	0
68	20241017	201800	903532790	15430	15430	15430	15430	0
69	20241017	201700	903532790	15430	15430	15430	15430	0
70	20241017	201600	903532790	15430	15430	15430	15430	0
71	20241017	201500	903532790	15430	15430	15430	15430	0
72	20241017	201400	903532790	15430	15430	15430	15430	0
73	20241017	201300	903532790	15430	15430	15430	15430	0
74	20241017	201200	903532790	15430	15430	15430	15430	0
75	20241017	201100	903532790	15430	15430	15430	15430	0
76	20241017	201000	903532790	15430	15430	15430	15430	0
77	20241017	200900	903532790	15430	15430	15430	15430	0
78	20241017	200800	903532790	15430	15430	15430	15430	0
79	20241017	200700	903532790	15430	15430	15430	15430	0
80	20241017	200600	903532790	15430	15430	15430	15430	0
81	20241017	200500	903532790	15430	15430	15430	15430	0
82	20241017	200400	903532790	15430	15430	15430	15430	0
83	20241017	200300	903532790	15430	15430	15430	15430	0
84	20241017	200200	903532790	15430	15430	15430	15430	0
85	20241017	200100	903532790	15430	15430	15430	15430	0
86	20241017	200000	903532790	15430	15430	15430	15430	0
87	20241017	195900	903532790	15430	15430	15430	15430	0
88	20241017	195800	903532790	15430	15430	15430	15430	0
89	20241017	195700	903532790	15430	15430	15430	15430	0
90	20241017	195600	903532790	15430	15430	15430	15430	0
91	20241017	195500	903532790	15430	15430	15430	15430	0
92	20241017	195400	903532790	15430	15430	15430	15430	353
93	20241017	195300	903532790	15430	15430	15430	15430	0
94	20241017	195200	903532790	15430	15430	15430	15430	0
95	20241017	195100	903532790	15430	15430	15430	15430	0
96	20241017	195000	903532790	15430	15430	15430	15430	0
97	20241017	194900	903532790	15430	15430	15430	15430	0
98	20241017	194800	903532790	15430	15430	15430	15430	0
99	20241017	194700	903532790	15430	15430	15430	15430	0
100	20241017	194600	903532790	15430	15430	15430	15430	0
101	20241017	194500	903532790	15430	15430	15430	15430	0
102	20241017	194400	903532790	15430	15430	15430	15430	0
103	20241017	194300	903532790	15430	15430	15430	15430	0
104	20241017	194200	903532790	15430	15430	15430	15430	0
105	20241017	194100	903532790	15430	15430	15430	15430	0
106	20241017	194000	903532790	15430	15430	15430	15430	0
107	20241017	193900	903532790	15430	15430	15430	15430	0
108	20241017	193800	903532790	15430	15430	15430	15430	0
109	20241017	193700	903532790	15430	15430	15430	15430	0
110	20241017	193600	903532790	15430	15430	15430	15430	0
111	20241017	193500	903532790	15430	15430	15430	15430	0
112	20241017	193400	903532790	15430	15430	15430	15430	0
113	20241017	193300	903532790	15430	15430	15430	15430	0
114	20241017	193200	903532790	15430	15430	15430	15430	0
115	20241017	193100	903532790	15430	15430	15430	15430	0
116	20241017	193000	903532790	15430	15430	15430	15430	0
117	20241017	192900	903532790	15430	15430	15430	15430	0
118	20241017	192800	903532790	15430	15430	15430	15430	0
119	20241017	192700	903532790	15430	15430	15430	15430	0
120	20241017	192600	903532790	15430	15430	15430	15430	0
121	20241017	192500	903532790	15430	15430	15430	15430	0
122	20241017	192400	903532790	15430	15430	15430	15430	353
123	20241017	192300	903532790	15430	15430	15430	15430	0
124	20241017	192200	903532790	15430	15430	15430	15430	0
125	20241017	192100	903532790	15430	15430	15430	15430	0
126	20241017	192000	903532790	15430	15430	15430	15430	0
127	20241017	191900	903532790	15430	15430	15430	15430	0
128	20241017	191800	903532790	15430	15430	15430	15430	0
129	20241017	191700	903532790	15430	15430	15430	15430	0
130	20241017	191600	903532790	15430	15430	15430	15430	0
131	20241017	191500	903532790	15430	15430	15430	15430	0
132	20241017	191400	903532790	15430	15430	15430	15430	0
133	20241017	191300	903532790	15430	15430	15430	15430	0
134	20241017	191200	903532790	15430	15430	15430	15430	0
135	20241017	191100	903532790	15430	15430	15430	15430	0
136	20241017	191000	903532790	15430	15430	15430	15430	0
137	20241017	190900	903532790	15430	15430	15430	15430	0
138	20241017	190800	903532790	15430	15430	15430	15430	0
139	20241017	190700	903532790	15430	15430	15430	15430	0
140	20241017	190600	903532790	15430	15430	15430	15430	0
141	20241017	190500	903532790	15430	15430	15430	15430	0
142	20241017	190400	903532790	15430	15430	15430	15430	0
143	20241017	190300	903532790	15430	15430	15430	15430	0
144	20241017	190200	903532790	15430	15430	15430	15430	0
145	20241017	190100	903532790	15430	15430	15430	15430	0
146	20241017	190000	903532790	15430	15430	15430	15430	0
147	20241017	185900	903532790	15430	15430	15430	15430	0
148	20241017	185800	903532790	15430	15430	15430	15430	0
149	20241017	185700	903532790	15430	15430	15430	15430	0
150	20241017	185600	903532790	15430	15430	15430	15430	0
151	20241017	185500	903532790	15430	15430	15430	15430	0
152	20241017	185400	903532790	15430	15430	15430	15430	353
153	20241017	185300	903532790	15430	15430	15430	15430	0
154	20241017	185200	903532790	15430	15430	15430	15430	0
155	20241017	185100	903532790	15430	15430	15430	15430	0
156	20241017	185000	903532790	15430	15430	15430	15430	0
157	20241017	184900	903532790	15430	15430	15430	15430	0
158	20241017	184800	903532790	15430	15430	15430	15430	0
159	20241017	184700	903532790	15430	15430	15430	15430	0
160	20241017	184600	903532790	15430	15430	15430	15430	0
161	20241017	184500	903532790	15430	15430	15430	15430	0
162	20241017	184400	903532790	15430	15430	15430	15430	0
163	20241017	184300	903532790	15430	15430	15430	15430	0
164	20241017	184200	903532790	15430	15430	15430	15430	0
165	20241017	184100	903532790	15430	15430	15430	15430	0
166	20241017	184000	903532790	15430	15430	15430	15430	0
167	20241017	183900	903532790	15430	15430	15430	15430	0
168	20241017	183800	903532790	15430	15430	15430	15430	0
169	20241017	183700	903532790	15430	15430	15430	15430	0
170	20241017	183600	903532790	15430	15430	15430	15430	0
171	20241017	183500	903532790	15430	15430	15430	15430	0
172	20241017	183400	903532790	15430	15430	15430	15430	0
173	20241017	183300	903532790	15430	15430	15430	15430	0
174	20241017	183200	903532790	15430	15430	15430	15430	0
175	20241017	183100	903532790	15430	15430	15430	15430	0
176	20241017	183000	903532790	15430	15430	15430	15430	0
177	20241017	182900	903532790	15430	15430	15430	15430	0
178	20241017	182800	903532790	15430	15430	15430	15430	0
179	20241017	182700	903532790	15430	15430	15430	15430	0
180	20241017	182600	903532790	15430	15430	15430	15430	0
181	20241017	182500	903532790	15430	15430	15430	15430	0
182	20241017	182400	903532790	15430	15430	15430	15430	353
183	20241017	182300	903532790	15430	15430	15430	15430	0
184	20241017	182200	903532790	15430	15430	15430	15430	0
185	20241017	182100	903532790	15430	15430	15430	15430	0
186	20241017	182000	903532790	15430	15430	15430	15430	0
187	20241017	181900	903532790	15430	15430	15430	15430	0
188	20241017	181800	903532790	15430	15430	15430	15430	0
189	20241017	181700	903532790	15430	15430	15430	15430	0
190	20241017	181600	903532790	15430	15430	15430	15430	0
191	20241017	181500	903532790	15430	15430	15430	15430	0
192	20241017	181400	903532790	15430	15430	15430	15430	0
193	20241017	181300	903532790	15430	15430	15430	15430	0
194	20241017	181200	903532790	15430	15430	15430	15430	0
195	20241017	181100	903532790	15430	15430	15430	15430	0
196	20241017	181000	903532790	15430	15430	15430	15430	0
197	20241017	180900	903532790	15430	15430	15430	15430	0
198	20241017	180800	903532790	15430	15430	15430	15430	0
199	20241017	180700	903532790	15430	15430	15430	15430	0
200	20241017	180600	903532790	15430	15430	15430	15430	0
201	20241017	180500	903532790	15430	15430	15430	15430	0
202	20241017	180400	903532790	15430	15430	15430	15430	0
203	20241017	180300	903532790	15430	15430	15430	15430	0
204	20241017	180200	903532790	15430	15430	15430	15430	0
205	20241017	180100	903532790	15430	15430	15430	15430	0
206	20241017	180000	903532790	15430	15430	15430	15430	0
207	20241017	175900	903532790	15430	15430	15430	15430	0
208	20241017	175800	903532790	15430	15430	15430	15430	0
209	20241017	175700	903532790	15430	15430	15430	15430	0
210	20241017	175600	903532790	15430	15430	15430	15430	0
211	20241017	175500	903532790	15430	15430	15430	15430	0
212	20241017	175400	903532790	15430	15430	15430	15430	353
213	20241017	175300	903532790	15430	15430	15430	15430	0
214	20241017	175200	903532790	15430	15430	15430	15430	0
215	20241017	175100	903532790	15430	15430	15430	15430	0
216	20241017	175000	903532790	15430	15430	15430	15430	0
217	20241017	174900	903532790	15430	15430	15430	15430	0
218	20241017	174800	903532790	15430	15430	15430	15430	0
219	20241017	174700	903532790	15430	15430	15430	15430	0
220	20241017	174600	903532790	15430	15430	15430	15430	0
221	20241017	174500	903532790	15430	15430	15430	15430	0
222	20241017	174400	903532790	15430	15430	15430	15430	0
223	20241017	174300	903532790	15430	15430	15430	15430	0
224	20241017	174200	903532790	15430	15430	15430	15430	0
225	20241017	174100	903532790	15430	15430	15430	15430	0
226	20241017	174000	903532790	15430	15430	15430	15430	0
227	20241017	173900	903532790	15430	15430	15430	15430	0
228	20241017	173800	903532790	15430	15430	15430	15430	0
229	20241017	173700	903532790	15430	15430	15430	15430	0
230	20241017	173600	903532790	15430	15430	15430	15430	0
231	20241017	173500	903532790	15430	15430	15430	15430	0
232	20241017	173400	903532790	15430	15430	15430	15430	0
233	20241017	173300	903532790	15430	15430	15430	15430	0
234	20241017	173200	903532790	15430	15430	15430	15430	0
235	20241017	173100	903532790	15430	15430	15430	15430	0
236	20241017	173000	903532790	15430	15430	15430	15430	0
237	20241017	172900	903532790	15430	15430	15430	15430	0
238	20241017	172800	903532790	15430	15430	15430	15430	0
239	20241017	172700	903532790	15430	15430	15430	15430	0
240	20241017	172600	903532790	15430	15430	15430	15430	0
241	20241017	172500	903532790	15430	15430	15430	15430	0
242	20241017	172400	903532790	15430	15430	15430	15430	353
243	20241017	172300	903532790	15430	15430	15430	15430	0
244	20241017	172200	903532790	15430	15430	15430	15430	0
245	20241017	172100	903532790	15430	15430	15430	15430	0
246	20241017	172000	903532790	15430	15430	15430	15430	0
247	20241017	171900	903532790	15430	15430	15430	15430	0
248	20241017	171800	903532790	15430	15430	15430	15430	0
249	20241017	171700	903532790	15430	15430	15430	15430	0
250	20241017	171600	903532790	15430	15430	15430	15430	0
251	20241017	171500	903532790	15430	15430	15430	15430	0
252	20241017	171400	903532790	15430	15430	15430	15430	0
253	20241017	171300	903532790	15430	15430	15430	15430	0
254	20241017	171200	903532790	15430	15430	15430	15430	0
255	20241017	171100	903532790	15430	15430	15430	15430	0
256	20241017	171000	903532790	15430	15430	15430	15430	0
257	20241017	170900	903532790	15430	15430	15430	15430	0
258	20241017	170800	903532790	15430	15430	15430	15430	0
259	20241017	170700	903532790	15430	15430	15430	15430	0
260	20241017	170600	903532790	15430	15430	15430	15430	0
261	20241017	170500	903532790	15430	15430	15430	15430	0
262	20241017	170400	903532790	15430	15430	15430	15430	0
263	20241017	170300	903532790	15430	15430	15430	15430	0
264	20241017	170200	903532790	15430	15430	15430	15430	0
265	20241017	170100	903532790	15430	15430	15430	15430	0
266	20241017	170000	903532790	15430	15430	15430	15430	0
267	20241017	165900	903532790	15430	15430	15430	15430	0
268	20241017	165800	903532790	15430	15430	15430	15430	0
269	20241017	165700	903532790	15430	15430	15430	15430	0
270	20241017	165600	903532790	15430	15430	15430	15430	0
271	20241017	165500	903532790	15430	15430	15430	15430	0
272	20241017	165400	903532790	15430	15430	15430	15430	353
273	20241017	165300	903532790	15430	15430	15430	15430	0
274	20241017	165200	903532790	15430	15430	15430	15430	0
275	20241017	165100	903532790	15430	15430	15430	15430	0
276	20241017	165000	903532790	15430	15430	15430	15430	0
277	20241017	164900	903532790	15430	15430	15430	15430	0
278	20241017	164800	903532790	15430	15430	15430	15430	0
279	20241017	164700	903532790	15430	15430	15430	15430	0
280	20241017	164600	903532790	15430	15430	15430	15430	0
281	20241017	164500	903532790	15430	15430	15430	15430	0
282	20241017	164400	903532790	15430	15430	15430	15430	0
283	20241017	164300	903532790	15430	15430	15430	15430	0
284	20241017	164200	903532790	15430	15430	15430	15430	0
285	20241017	164100	903532790	15430	15430	15430	15430	0
286	20241017	164000	903532790	15430	15430	15430	15430	0
287	20241017	163900	903532790	15430	15430	15430	15430	0
288	20241017	163800	903532790	15430	15430	15430	15430	0
289	20241017	163700	903532790	15430	15430	15430	15430	0
290	20241017	163600	903532790	15430	15430	15430	15430	0
291	20241017	163500	903532790	15430	15430	15430	15430	0
292	20241017	163400	903532790	15430	15430	15430	15430	0
293	20241017	163300	903532790	15430	15430	15430	15430	0
294	20241017	163200	903532790	15430	15430	15430	15430	0
295	20241017	163100	903532790	15430	15430	15430	15430	0
296	20241017	163000	903532790	15430	15430	15430	15430	0
297	20241017	162900	903532790	15430	15430	15430	15430	0
298	20241017	162800	903532790	15430	15430	15430	15430	0
299	20241017	162700	903532790	15430	15430	15430	15430	0
300	20241017	162600	903532790	15430	15430	15430	15430	0
301	20241017	162500	903532790	15430	15430	15430	15430	0
302	20241017	162400	903532790	15430	15430	15430	15430	353
303	20241017	162300	903532790	15430	15430	15430	15430	0
304	20241017	162200	903532790	15430	15430	15430	15430	0
305	20241017	162100	903532790	15430	15430	15430	15430	0
306	20241017	162000	903532790	15430	15430	15430	15430	0
307	20241017	161900	903532790	15430	15430	15430	15430	0
308	20241017	161800	903532790	15430	15430	15430	15430	0
309	20241017	161700	903532790	15430	15430	15430	15430	0
310	20241017	161600	903532790	15430	15430	15430	15430	0
311	20241017	161500	903532790	15430	15430	15430	15430	0
312	20241017	161400	903532790	15430	15430	15430	15430	0
313	20241017	161300	903532790	15430	15430	15430	15430	0
314	20241017	161200	903532790	15430	15430	15430	15430	0
315	20241017	161100	903532790	15430	15430	15430	15430	0
316	20241017	161000	903532790	15430	15430	15430	15430	0
317	20241017	160900	903532790	15430	15430	15430	15430	0
318	20241017	160800	903532790	15430	15430	15430	15430	0
319	20241017	160700	903532790	15430	15430	15430	15430	0
320	20241017	160600	903532790	15430	15430	15430	15430	0
321	20241017	160500	903532790	15430	15430	15430	15430	0
322	20241017	160400	903532790	15430	15430	15430	15430	0
323	20241017	160300	903532790	15430	15430	15430	15430	0
324	20241017	160200	903532790	15430	15430	15430	15430	0
325	20241017	160100	903532790	15430	15430	15430	15430	0
326	20241017	160000	903532790	15430	15430	15430	15430	0
327	20241017	155900	903532790	15430	15430	15430	15430	0
328	20241017	155800	903532790	15430	15430	15430	15430	0
329	20241017	155700	903532790	15430	15430	15430	15430	0
330	20241017	155600	903532790	15430	15430	15430	15430	0
331	20241017	155500	903532790	15430	15430	15430	15430	0
332	20241017	155400	903532790	15430	15430	15430	15430	353
333	20241017	155300	903532790	15430	15430	15430	15430	0
334	20241017	155200	903532790	15430	15430	15430	15430	0
335	20241017	155100	903532790	15430	15430	15430	15430	0
336	20241017	155000	903532790	15430	15430	15430	15430	0
337	20241017	154900	903532790	15430	15430	15430	15430	0
338	20241017	154800	903532790	15430	15430	15430	15430	0
339	20241017	154700	903532790	15430	15430	15430	15430	0
340	20241017	154600	903532790	15430	15430	15430	15430	0
341	20241017	154500	903532790	15430	15430	15430	15430	0
342	20241017	154400	903532790	15430	15430	15430	15430	0
343	20241017	154300	903532790	15430	15430	15430	15430	0
344	20241017	154200	903532790	15430	15430	15430	15430	0
345	20241017	154100	903532790	15430	15430	15430	15430	0
346	20241017	154000	903532790	15430	15430	15430	15430	0
347	20241017	153900	903532790	15430	15430	15430	15430	0
348	20241017	153800	903532790	15430	15430	15430	15430	0
349	20241017	153700	903532790	15430	15430	15430	15430	0
350	20241017	153600	903532790	15430	15430	15430	15430	0
351	20241017	153500	903532790	15430	15430	15430	15430	0
352	20241017	153400	903532790	15430	15430	15430	15430	0
353	20241017	153300	903532790	15430	15430	15430	15430	0
354	20241017	153200	903532790	15430	15430	15430	15430	0
355	20241017	153100	903532790	15430	15430	15430	15430	0
356	20241017	153000	903532790	15430	15430	15430	15430	353
357	20241017	152900	898086000	15490	15490	15490	15490	0
358	20241017	152800	898086000	15490	15490	15490	15490	0
359	20241017	152700	898086000	15490	15490	15490	15490	0
360	20241017	152600	898086000	15490	15490	15490	15490	0
361	20241017	152500	898086000	15490	15490	15490	15490	0
362	20241017	152400	898086000	15490	15490	15490	15490	0
363	20241017	152300	898086000	15490	15490	15490	15490	0
364	20241017	152200	898086000	15490	15490	15490	15490	0
365	20241017	152100	898086000	15490	15490	15490	15490	0
366	20241017	152000	898086000	15490	15490	15490	15490	0
367	20241017	151900	898086000	15490	15480	15490	15480	21
368	20241017	151800	897760820	15480	15440	15480	15440	33
369	20241017	151700	897250260	15430	15490	15490	15430	63
370	20241017	151600	896275540	15500	15500	15500	15500	8
371	20241017	151500	896151540	15510	15520	15520	15510	128
372	20241017	151400	894165670	15520	15490	15520	15490	1651
373	20241017	151300	868552990	15490	15500	15500	15490	167
374	20241017	151200	865965200	15490	15490	15490	15490	90
375	20241017	151100	864571100	15500	15500	15500	15500	2
376	20241017	151000	864540100	15500	15500	15500	15500	32
377	20241017	150900	864044100	15490	15490	15490	15490	69
378	20241017	150800	862975290	15500	15490	15500	15490	72
379	20241017	150700	861859620	15490	15490	15490	15490	40
380	20241017	150600	861240020	15490	15490	15490	15490	48
381	20241017	150500	860496500	15490	15490	15490	15490	41
382	20241017	150400	859861410	15490	15480	15490	15480	217
383	20241017	150300	856500300	15480	15490	15490	15480	64
384	20241017	150200	855509530	15490	15470	15490	15470	16
385	20241017	150100	855261940	15450	15450	15450	15450	7
386	20241017	150000	855153790	15450	15420	15450	15420	63
387	20241017	145900	854181340	15420	15420	15420	15420	2
388	20241017	145800	854150500	15400	15400	15400	15400	50
389	20241017	145700	853380500	15410	15460	15460	15410	273
390	20241017	145600	849169830	15500	15500	15500	15500	0
391	20241017	145500	849169830	15500	15490	15500	15490	89
392	20241017	145400	847790820	15490	15430	15490	15430	39
393	20241017	145300	847186830	15430	15430	15430	15430	1
394	20241017	145200	847171400	15460	15450	15460	15450	137
395	20241017	145100	845053880	15490	15490	15490	15490	39
396	20241017	145000	844449770	15490	15490	15490	15490	31
397	20241017	144900	843969580	15490	15480	15490	15480	15
398	20241017	144800	843737350	15420	15420	15420	15420	35
399	20241017	144700	843197650	15400	15470	15470	15400	1217
400	20241017	144600	824453480	15480	15480	15480	15480	57
401	20241017	144500	823571120	15480	15490	15490	15480	64
402	20241017	144400	822580080	15480	15490	15490	15480	78
403	20241017	144300	821372250	15470	15490	15490	15470	53
404	20241017	144200	820551300	15490	15460	15490	15460	13
405	20241017	144100	820350040	15480	15480	15480	15480	39
406	20241017	144000	819746320	15490	15490	15490	15490	32
407	20241017	143900	819250640	15480	15470	15490	15470	41
408	20241017	143800	818615660	15480	15490	15490	15480	103
409	20241017	143700	817020830	15490	15490	15490	15490	18
410	20241017	143600	816742010	15490	15490	15490	15490	0
411	20241017	143500	816742010	15490	15490	15490	15490	10
412	20241017	143400	816587110	15500	15500	15500	15500	85
413	20241017	143300	815269610	15500	15490	15500	15490	67
414	20241017	143200	814231450	15490	15490	15490	15490	0
415	20241017	143100	814231450	15490	15500	15500	15490	33
416	20241017	143000	813719960	15500	15500	15500	15500	49
417	20241017	142900	812960460	15500	15500	15500	15500	32
418	20241017	142800	812464460	15490	15490	15500	15480	225
419	20241017	142700	808978850	15490	15490	15490	15490	6
420	20241017	142600	808885910	15490	15480	15490	15480	86
421	20241017	142500	807554240	15480	15480	15480	15480	0
422	20241017	142400	807554240	15480	15460	15480	15460	19
423	20241017	142300	807260460	15460	15460	15460	15460	45
424	20241017	142200	806564760	15460	15460	15460	15460	67
425	20241017	142100	805528940	15460	15460	15460	15460	0
426	20241017	142000	805528940	15460	15460	15460	15460	39
427	20241017	141900	804926000	15460	15460	15460	15460	52
428	20241017	141800	804122080	15460	15460	15460	15460	40
429	20241017	141700	803503680	15460	15450	15460	15450	489
430	20241017	141600	795948070	15450	15450	15450	15450	21
431	20241017	141500	795623620	15460	15450	15460	15450	57
432	20241017	141400	794742560	15450	15450	15450	15450	16
433	20241017	141300	794495360	15450	15450	15450	15450	37
434	20241017	141200	793923710	15460	15480	15480	15450	178
435	20241017	141100	791171270	15480	15480	15480	15480	0
436	20241017	141000	791171270	15480	15490	15490	15480	120
437	20241017	140900	789312480	15490	15490	15490	15490	208
438	20241017	140800	786090560	15490	15490	15490	15490	32
439	20241017	140700	785594880	15480	15480	15480	15480	0
440	20241017	140600	785594880	15480	15480	15480	15480	33
441	20241017	140500	785084040	15490	15490	15490	15480	58
442	20241017	140400	784185630	15490	15490	15490	15490	95
443	20241017	140300	782714080	15490	15490	15490	15490	32
444	20241017	140200	782218400	15480	15480	15480	15480	40
445	20241017	140100	781599200	15470	15470	15470	15470	15
446	20241017	140000	781367150	15470	15470	15470	15470	3
447	20241017	135900	781320740	15480	15490	15490	15480	197
448	20241017	135800	778270780	15490	15490	15490	15490	32
449	20241017	135700	777775100	15490	15490	15490	15490	40
450	20241017	135600	777155500	15490	15490	15490	15490	72
451	20241017	135500	776040220	15480	15480	15480	15480	3
452	20241017	135400	775993780	15480	15480	15480	15480	92
453	20241017	135300	774569620	15480	15480	15480	15480	101
454	20241017	135200	773006140	15480	15490	15490	15480	206
455	20241017	135100	769817040	15490	15490	15490	15490	71
456	20241017	135000	768717250	15480	15480	15480	15480	10
457	20241017	134900	768562450	15480	15480	15490	15480	400
458	20241017	134800	762370050	15480	15480	15480	15480	32
459	20241017	134700	761874690	15480	15480	15480	15480	37
460	20241017	134600	761301930	15480	15470	15480	15470	49
461	20241017	134500	760543500	15490	15480	15490	15480	33
462	20241017	134400	760032650	15490	15490	15490	15490	76
463	20241017	134300	758855410	15490	15490	15490	15490	68
464	20241017	134200	757802090	15480	15490	15490	15480	43
465	20241017	134100	757136130	15490	15490	15490	15490	0
466	20241017	134000	757136130	15490	15490	15490	15490	131
467	20241017	133900	755106940	15480	15490	15490	15480	34
468	20241017	133800	754580420	15490	15490	15490	15490	0
469	20241017	133700	754580420	15490	15460	15490	15460	92
470	20241017	133600	753155400	15490	15500	15500	15490	79
471	20241017	133500	751931300	15490	15490	15490	15490	57
472	20241017	133400	751048370	15470	15490	15490	15470	41
473	20241017	133300	750413640	15490	15480	15500	15480	62
474	20241017	133200	749453500	15480	15480	15480	15480	15
475	20241017	133100	749221300	15490	15470	15490	15470	67
476	20241017	133000	748183970	15460	15460	15460	15460	101
477	20241017	132900	746622510	15450	15450	15450	15450	0
478	20241017	132800	746622510	15450	15450	15450	15450	20
479	20241017	132700	746313510	15460	15500	15500	15460	127
480	20241017	132600	744347030	15500	15500	15510	15500	61
481	20241017	132500	743401520	15500	15490	15500	15490	102
482	20241017	132400	741820970	15490	15500	15500	15480	102
483	20241017	132300	740241340	15510	15490	15510	15490	78
484	20241017	132200	739032160	15490	15500	15500	15480	89
485	20241017	132100	737652920	15510	15520	15520	15510	73
486	20241017	132000	736520360	15510	15510	15510	15510	3
487	20241017	131900	736473830	15510	15520	15520	15510	92
488	20241017	131800	735046200	15520	15520	15520	15520	0
489	20241017	131700	735046200	15520	15510	15520	15510	55
490	20241017	131600	734192750	15520	15520	15520	15520	32
491	20241017	131500	733696110	15510	15510	15510	15510	26
492	20241017	131400	733292850	15510	15510	15510	15510	72
493	20241017	131300	732176130	15510	15520	15520	15510	7
494	20241017	131200	732067510	15520	15520	15520	15520	72
495	20241017	131100	730950070	15520	15530	15530	15520	78
496	20241017	131000	729739170	15530	15520	15530	15520	58
497	20241017	130900	728838620	15520	15520	15530	15520	102
498	20241017	130800	727255180	15520	15530	15530	15520	142
499	20241017	130700	725051330	15520	15510	15520	15510	337
500	20241017	130600	719823740	15500	15480	15500	15480	131
501	20241017	130500	717794470	15490	15490	15490	15490	0
502	20241017	130400	717794470	15490	15490	15490	15490	45
503	20241017	130300	717097420	15490	15490	15490	15490	0
504	20241017	130200	717097420	15490	15490	15490	15490	40
505	20241017	130100	716477820	15500	15500	15500	15500	41
506	20241017	130000	715842320	15410	15410	15410	15410	1
507	20241017	125900	715826910	15510	15510	15510	15510	40
508	20241017	125800	715206510	15520	15520	15520	15520	1
509	20241017	125700	715190990	15310	15520	15520	15310	209
510	20241017	125600	711964090	15520	15520	15520	15520	81
511	20241017	125500	710706970	15520	15520	15520	15520	33
512	20241017	125400	710194810	15510	15480	15510	15480	101
513	20241017	125300	708631240	15510	15510	15510	15510	0
514	20241017	125200	708631240	15510	15510	15510	15510	318
515	20241017	125100	703699060	15520	15520	15520	15520	72
516	20241017	125000	702581620	15510	15510	15510	15510	0
517	20241017	124900	702581620	15510	15470	15520	15470	732
518	20241017	124800	691224350	15460	15460	15460	15460	36
519	20241017	124700	690667790	15460	15470	15470	15450	140
520	20241017	124600	688504660	15490	15490	15490	15490	73
521	20241017	124500	687373890	15490	15510	15520	15490	123
522	20241017	124400	685466190	15510	15500	15510	15500	23
523	20241017	124300	685109590	15500	15500	15500	15480	83
524	20241017	124200	683823120	15500	15470	15500	15470	41
525	20241017	124100	683188780	15470	15460	15490	15460	380
526	20241017	124000	677306890	15460	15390	15460	15390	559
527	20241017	123900	668677910	15390	15390	15390	15390	31
528	20241017	123800	668200820	15380	15380	15380	15380	3
529	20241017	123700	668154680	15420	15420	15430	15420	118
530	20241017	123600	666334800	15410	15340	15410	15340	54
531	20241017	123500	665503950	15360	15330	15360	15330	39
532	20241017	123400	664906010	15330	15320	15330	15320	29
533	20241017	123300	664461500	15280	15280	15280	15280	115
534	20241017	123200	662704300	15300	15280	15300	15280	270
535	20241017	123100	658577490	15270	15270	15270	15270	0
536	20241017	123000	658577490	15270	15270	15270	15270	2
537	20241017	122900	658546950	15270	15270	15270	15270	1
538	20241017	122800	658531680	15280	15280	15280	15280	12
539	20241017	122700	658348320	15290	15290	15290	15290	0
540	20241017	122600	658348320	15290	15270	15290	15270	11
541	20241017	122500	658180230	15260	15260	15260	15260	4
542	20241017	122400	658119190	15250	15250	15250	15250	4
543	20241017	122300	658058190	15250	15250	15250	15250	20
544	20241017	122200	657753190	15250	15250	15250	15250	0
545	20241017	122100	657753190	15250	15250	15250	15250	2
546	20241017	122000	657722690	15250	15260	15260	15250	19
547	20241017	121900	657432770	15260	15210	15260	15210	304
548	20241017	121800	652808680	15220	15220	15220	15220	250
549	20241017	121700	649003680	15220	15260	15260	15220	208
550	20241017	121600	645837400	15260	15260	15300	15260	9
551	20241017	121500	645699930	15300	15300	15300	15300	0
552	20241017	121400	645699930	15300	15300	15300	15300	0
553	20241017	121300	645699930	15300	15300	15300	15300	24
554	20241017	121200	645332730	15300	15300	15300	15300	7
555	20241017	121100	645225630	15300	15330	15330	15300	2924
556	20241017	121000	600466590	15330	15330	15330	15330	0
557	20241017	120900	600466590	15330	15330	15330	15330	10
558	20241017	120800	600313290	15330	15330	15330	15330	0
559	20241017	120700	600313290	15330	15330	15330	15330	5
560	20241017	120600	600236640	15330	15330	15330	15330	299
561	20241017	120500	595652970	15380	15390	15390	15380	4
562	20241017	120400	595591440	15390	15390	15390	15390	32
563	20241017	120300	595098960	15390	15420	15430	15390	873
564	20241017	120200	581656380	15440	15440	15440	15440	0
565	20241017	120100	581656380	15440	15440	15440	15440	0
566	20241017	120000	581656380	15440	15440	15440	15440	33
567	20241017	115900	581146860	15440	15440	15440	15430	32
568	20241017	115800	580652880	15400	15400	15400	15400	0
569	20241017	115700	580652880	15400	15430	15430	15400	428
570	20241017	115600	574060230	15440	15440	15440	15440	27
571	20241017	115500	573643350	15440	15430	15440	15430	43
572	20241017	115400	572979460	15440	15430	15440	15430	13
573	20241017	115300	572778750	15440	15440	15440	15440	21
574	20241017	115200	572454510	15440	15450	15450	15430	110
575	20241017	115100	570755130	15420	15420	15420	15420	17
576	20241017	115000	570492990	15410	15410	15410	15410	39
577	20241017	114900	569892000	15410	15450	15450	15410	140
578	20241017	114800	567729550	15460	15450	15460	15450	11
579	20241017	114700	567559580	15450	15460	15460	15450	22
580	20241017	114600	567219480	15460	15470	15470	15460	36
581	20241017	114500	566662910	15460	15460	15460	15460	11
582	20241017	114400	566492850	15460	15480	15480	15460	21
583	20241017	114300	566167890	15470	15470	15470	15470	32
584	20241017	114200	565672850	15460	15460	15460	15460	10
585	20241017	114100	565518250	15460	15480	15480	15430	24
586	20241017	114000	565147350	15430	15430	15430	15430	2
587	20241017	113900	565116490	15400	15400	15400	15400	0
588	20241017	113800	565116490	15400	15400	15400	15400	9
589	20241017	113700	564977890	15400	15480	15480	15400	53
590	20241017	113600	564158620	15480	15480	15480	15480	46
591	20241017	113500	563446540	15470	15470	15470	15470	11
592	20241017	113400	563276370	15470	15470	15470	15470	20
593	20241017	113300	562966970	15470	15450	15470	15450	186
594	20241017	113200	560091770	15450	15470	15470	15450	3
595	20241017	113100	560045400	15420	15420	15420	15420	0
596	20241017	113000	560045400	15420	15420	15420	15420	10
597	20241017	112900	559891200	15410	15420	15420	15410	25
598	20241017	112800	559505930	15410	15490	15490	15400	217
599	20241017	112700	556156750	15500	15500	15500	15500	29
600	20241017	112600	555707250	15500	15500	15500	15500	10
601	20241017	112500	555552250	15500	15490	15500	15490	11
602	20241017	112400	555381840	15500	15450	15500	15450	14
603	20241017	112300	555165040	15440	15500	15500	15440	42
604	20241017	112200	554515580	15510	15510	15510	15510	11
605	20241017	112100	554344970	15510	15510	15510	15510	101
606	20241017	112000	552778460	15400	15410	15410	15400	6
607	20241017	111900	552686040	15400	15510	15510	15400	101
608	20241017	111800	551122060	15510	15510	15510	15440	34
609	20241017	111700	550594790	15510	15510	15510	15510	111
610	20241017	111600	548873180	15510	15470	15510	15470	31
611	20241017	111500	548392490	15470	15420	15470	15420	81
612	20241017	111400	547139470	15400	15450	15450	15400	704
613	20241017	111300	536297080	15450	15470	15480	15450	103
614	20241017	111200	534704490	15510	15510	15510	15510	31
615	20241017	111100	534223680	15520	15510	15530	15510	465
616	20241017	111000	527004640	15520	15460	15530	15460	430
617	20241017	110900	520338030	15460	15460	15460	15460	11
618	20241017	110800	520167970	15460	15460	15460	15420	33
619	20241017	110700	519657950	15460	15410	15460	15410	15
620	20241017	110600	519426550	15400	15440	15440	15400	360
621	20241017	110500	513881620	15450	15480	15480	15450	890
622	20241017	110400	500113080	15490	15490	15490	15490	101
623	20241017	110300	498548590	15490	15480	15490	15480	65
624	20241017	110200	497541840	15480	15490	15510	15480	711
625	20241017	110100	486522340	15480	15460	15490	15460	582
626	20241017	110000	477512900	15460	15510	15510	15460	16
627	20241017	105900	477264890	15500	15490	15500	15480	510
628	20241017	105800	469361360	15410	15400	15500	15400	1204
629	20241017	105700	450732450	15400	15380	15400	15380	40
630	20241017	105600	450116880	15400	15380	15400	15380	613
631	20241017	105500	440676920	15380	15330	15380	15330	1843
632	20241017	105400	412403960	15320	15330	15330	15320	96
633	20241017	105300	410933130	15320	15280	15330	15280	2740
634	20241017	105200	368995390	15280	15230	15280	15230	2568
635	20241017	105100	329821950	15220	15220	15220	15220	113
636	20241017	105000	328102090	15220	15220	15220	15220	20
637	20241017	104900	327797690	15220	15230	15230	15220	20
638	20241017	104800	327493280	15240	15240	15240	15230	61
639	20241017	104700	326563730	15240	15230	15240	15230	15
640	20241017	104600	326335230	15230	15230	15230	15230	36
641	20241017	104500	325786950	15230	15220	15230	15220	52
642	20241017	104400	324995000	15220	15230	15230	15220	48
643	20241017	104300	324264320	15220	15220	15230	15220	58
644	20241017	104200	323381350	15220	15220	15220	15220	19
645	20241017	104100	323092170	15230	15230	15230	15230	9
646	20241017	104000	322955100	15210	15210	15210	15210	5
647	20241017	103900	322879050	15210	15210	15210	15200	78
648	20241017	103800	321693250	15220	15220	15220	15220	120
649	20241017	103700	319866850	15220	15220	15220	15220	1
650	20241017	103600	319851630	15210	15230	15230	15210	100
651	20241017	103500	318330100	15230	15220	15230	15220	21
652	20241017	103400	318010360	15220	15220	15220	15220	104
653	20241017	103300	316427480	15210	15210	15210	15210	2
654	20241017	103200	316397060	15220	15220	15220	15220	24
655	20241017	103100	316031780	15220	15220	15220	15220	18
656	20241017	103000	315757820	15220	15210	15220	15200	62
657	20241017	102900	314814550	15210	15220	15220	15210	30
658	20241017	102800	314358150	15220	15220	15220	15220	12
659	20241017	102700	314175510	15220	15220	15220	15220	41
660	20241017	102600	313551490	15220	15220	15220	15210	28
661	20241017	102500	313125340	15220	15220	15230	15220	32
662	20241017	102400	312638270	15220	15220	15220	15220	10
663	20241017	102300	312486070	15230	15220	15230	15220	11
664	20241017	102200	312318620	15200	15210	15210	15200	105
665	20241017	102100	310722520	15220	15230	15230	15220	177
666	20241017	102000	308028370	15230	15220	15230	15220	21
667	20241017	101900	307708550	15220	15220	15220	15220	10
668	20241017	101800	307556350	15220	15230	15230	15220	41
669	20241017	101700	306932200	15220	15220	15220	15220	1
670	20241017	101600	306916980	15220	15230	15230	15220	45
671	20241017	101500	306231690	15230	15230	15230	15230	37
672	20241017	101400	305668180	15230	15230	15230	15230	32
673	20241017	101300	305180820	15230	15230	15230	15230	25
674	20241017	101200	304800070	15230	15220	15230	15220	11
675	20241017	101100	304632560	15230	15230	15230	15230	23
676	20241017	101000	304282270	15240	15230	15240	15230	530
677	20241017	100900	296207550	15230	15230	15230	15230	11
678	20241017	100800	296040020	15230	15220	15230	15200	44
679	20241017	100700	295370610	15230	15220	15230	15220	179
680	20241017	100600	292645160	15220	15210	15220	15210	389
681	20241017	100500	286728460	15210	15200	15210	15200	20
682	20241017	100400	286424440	15210	15210	15210	15210	86
683	20241017	100300	285116380	15210	15210	15210	15210	46
684	20241017	100200	284416720	15210	15200	15210	15200	27
685	20241017	100100	284006190	15200	15200	15200	15200	7
686	20241017	100000	283899790	15200	15180	15210	15180	956
687	20241017	095900	269369940	15180	15190	15190	15180	17
688	20241017	095800	269111810	15190	15200	15200	15190	27
689	20241017	095700	268701450	15180	15180	15180	15180	0
690	20241017	095600	268701450	15180	15210	15210	15180	48
691	20241017	095500	267971620	15220	15220	15220	15220	19
692	20241017	095400	267682440	15220	15220	15220	15220	30
693	20241017	095300	267225840	15220	15230	15230	15220	222
694	20241017	095200	263845040	15230	15220	15230	15220	138
695	20241017	095100	261743560	15220	15220	15220	15220	266
696	20241017	095000	257695040	15220	15240	15240	15220	86
697	20241017	094900	256385660	15240	15170	15240	15170	2599
698	20241017	094800	216875820	15170	15170	15170	15170	14
699	20241017	094700	216663440	15170	15170	15170	15170	31
700	20241017	094600	216193170	15150	15150	15150	15150	40
701	20241017	094500	215587170	15150	15150	15180	15150	57
702	20241017	094400	214722760	15150	15150	15160	15150	28
703	20241017	094300	214298430	15150	15160	15170	15150	234
704	20241017	094200	210750530	15160	15150	15160	15120	608
705	20241017	094100	201542760	15160	15170	15170	15160	70
706	20241017	094000	200481380	15170	15190	15190	15170	52
707	20241017	093900	199691560	15190	15150	15200	15150	108
708	20241017	093800	198055130	15150	15160	15160	15150	37
709	20241017	093700	197494390	15160	15170	15170	15150	340
710	20241017	093600	192337940	15170	15180	15190	15170	104
711	20241017	093500	190760030	15190	15180	15190	15180	19
712	20241017	093400	190471500	15170	15190	15190	15170	170
713	20241017	093300	187892360	15180	15200	15200	15170	95
714	20241017	093200	186449160	15200	15210	15220	15200	173
715	20241017	093100	183817480	15220	15220	15220	15200	102
716	20241017	093000	182265880	15220	15210	15220	15200	41
717	20241017	092900	181642470	15190	15160	15210	15150	187
718	20241017	092800	178803120	15150	15210	15210	15150	150
719	20241017	092700	176526650	15210	15200	15220	15200	255
720	20241017	092600	172647730	15200	15160	15200	15150	499
721	20241017	092500	165070760	15150	15150	15150	15140	352
722	20241017	092400	159738280	15140	15170	15170	15140	107
723	20241017	092300	158116850	15180	15190	15200	15170	74
724	20241017	092200	156993060	15190	15160	15200	15160	437
725	20241017	092100	150352820	15150	15160	15160	15150	52
726	20241017	092000	149564860	15160	15200	15200	15160	130
727	20241017	091900	147589910	15200	15100	15200	15070	1543
728	20241017	091800	124239670	15060	15100	15100	15060	860
729	20241017	091700	111273730	15100	15120	15120	15100	493
730	20241017	091600	103824890	15100	15080	15100	15080	61
731	20241017	091500	102904190	15030	15090	15110	15030	94
732	20241017	091400	101486550	15110	15170	15190	15090	932
733	20241017	091300	87382750	15150	15100	15150	15100	145
734	20241017	091200	85190450	15100	15080	15100	15070	911
735	20241017	091100	71454570	15080	15070	15080	15040	340
736	20241017	091000	66332010	15070	15040	15070	15040	140
737	20241017	090900	64224770	15030	14890	15030	14870	1336
738	20241017	090800	44202870	14870	14870	14940	14870	302
739	20241017	090700	39703800	14870	14820	14870	14770	249
740	20241017	090600	36015790	14850	14760	14850	14750	49
741	20241017	090500	35292530	14740	14800	14800	14740	784
742	20241017	090400	23727720	14750	14790	14790	14750	168
743	20241017	090300	21247800	14790	14790	14810	14760	66
744	20241017	090200	20272040	14880	14900	14900	14750	37
745	20241017	090100	19723860	14750	14740	14750	14710	394
746	20241017	090000	13920390	14730	15000	15000	14690	940