KissMeData/420570/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	213400	338796520	16950	16950	16950	16950	446
3	20241016	213300	338796520	16950	16950	16950	16950	0
4	20241016	213200	338796520	16950	16950	16950	16950	0
5	20241016	213100	338796520	16950	16950	16950	16950	0
6	20241016	213000	338796520	16950	16950	16950	16950	0
7	20241016	212900	338796520	16950	16950	16950	16950	0
8	20241016	212800	338796520	16950	16950	16950	16950	0
9	20241016	212700	338796520	16950	16950	16950	16950	0
10	20241016	212600	338796520	16950	16950	16950	16950	0
11	20241016	212500	338796520	16950	16950	16950	16950	0
12	20241016	212400	338796520	16950	16950	16950	16950	0
13	20241016	212300	338796520	16950	16950	16950	16950	0
14	20241016	212200	338796520	16950	16950	16950	16950	0
15	20241016	212100	338796520	16950	16950	16950	16950	0
16	20241016	212000	338796520	16950	16950	16950	16950	0
17	20241016	211900	338796520	16950	16950	16950	16950	0
18	20241016	211800	338796520	16950	16950	16950	16950	0
19	20241016	211700	338796520	16950	16950	16950	16950	0
20	20241016	211600	338796520	16950	16950	16950	16950	0
21	20241016	211500	338796520	16950	16950	16950	16950	0
22	20241016	211400	338796520	16950	16950	16950	16950	0
23	20241016	211300	338796520	16950	16950	16950	16950	0
24	20241016	211200	338796520	16950	16950	16950	16950	0
25	20241016	211100	338796520	16950	16950	16950	16950	0
26	20241016	211000	338796520	16950	16950	16950	16950	0
27	20241016	210900	338796520	16950	16950	16950	16950	0
28	20241016	210800	338796520	16950	16950	16950	16950	0
29	20241016	210700	338796520	16950	16950	16950	16950	0
30	20241016	210600	338796520	16950	16950	16950	16950	0
31	20241016	210500	338796520	16950	16950	16950	16950	0
32	20241016	210400	338796520	16950	16950	16950	16950	446
33	20241016	210300	338796520	16950	16950	16950	16950	0
34	20241016	210200	338796520	16950	16950	16950	16950	0
35	20241016	210100	338796520	16950	16950	16950	16950	0
36	20241016	210000	338796520	16950	16950	16950	16950	0
37	20241016	205900	338796520	16950	16950	16950	16950	0
38	20241016	205800	338796520	16950	16950	16950	16950	0
39	20241016	205700	338796520	16950	16950	16950	16950	0
40	20241016	205600	338796520	16950	16950	16950	16950	0
41	20241016	205500	338796520	16950	16950	16950	16950	0
42	20241016	205400	338796520	16950	16950	16950	16950	0
43	20241016	205300	338796520	16950	16950	16950	16950	0
44	20241016	205200	338796520	16950	16950	16950	16950	0
45	20241016	205100	338796520	16950	16950	16950	16950	0
46	20241016	205000	338796520	16950	16950	16950	16950	0
47	20241016	204900	338796520	16950	16950	16950	16950	0
48	20241016	204800	338796520	16950	16950	16950	16950	0
49	20241016	204700	338796520	16950	16950	16950	16950	0
50	20241016	204600	338796520	16950	16950	16950	16950	0
51	20241016	204500	338796520	16950	16950	16950	16950	0
52	20241016	204400	338796520	16950	16950	16950	16950	0
53	20241016	204300	338796520	16950	16950	16950	16950	0
54	20241016	204200	338796520	16950	16950	16950	16950	0
55	20241016	204100	338796520	16950	16950	16950	16950	0
56	20241016	204000	338796520	16950	16950	16950	16950	0
57	20241016	203900	338796520	16950	16950	16950	16950	0
58	20241016	203800	338796520	16950	16950	16950	16950	0
59	20241016	203700	338796520	16950	16950	16950	16950	0
60	20241016	203600	338796520	16950	16950	16950	16950	0
61	20241016	203500	338796520	16950	16950	16950	16950	0
62	20241016	203400	338796520	16950	16950	16950	16950	446
63	20241016	203300	338796520	16950	16950	16950	16950	0
64	20241016	203200	338796520	16950	16950	16950	16950	0
65	20241016	203100	338796520	16950	16950	16950	16950	0
66	20241016	203000	338796520	16950	16950	16950	16950	0
67	20241016	202900	338796520	16950	16950	16950	16950	0
68	20241016	202800	338796520	16950	16950	16950	16950	0
69	20241016	202700	338796520	16950	16950	16950	16950	0
70	20241016	202600	338796520	16950	16950	16950	16950	0
71	20241016	202500	338796520	16950	16950	16950	16950	0
72	20241016	202400	338796520	16950	16950	16950	16950	0
73	20241016	202300	338796520	16950	16950	16950	16950	0
74	20241016	202200	338796520	16950	16950	16950	16950	0
75	20241016	202100	338796520	16950	16950	16950	16950	0
76	20241016	202000	338796520	16950	16950	16950	16950	0
77	20241016	201900	338796520	16950	16950	16950	16950	0
78	20241016	201800	338796520	16950	16950	16950	16950	0
79	20241016	201700	338796520	16950	16950	16950	16950	0
80	20241016	201600	338796520	16950	16950	16950	16950	0
81	20241016	201500	338796520	16950	16950	16950	16950	0
82	20241016	201400	338796520	16950	16950	16950	16950	0
83	20241016	201300	338796520	16950	16950	16950	16950	0
84	20241016	201200	338796520	16950	16950	16950	16950	0
85	20241016	201100	338796520	16950	16950	16950	16950	0
86	20241016	201000	338796520	16950	16950	16950	16950	0
87	20241016	200900	338796520	16950	16950	16950	16950	0
88	20241016	200800	338796520	16950	16950	16950	16950	0
89	20241016	200700	338796520	16950	16950	16950	16950	0
90	20241016	200600	338796520	16950	16950	16950	16950	0
91	20241016	200500	338796520	16950	16950	16950	16950	0
92	20241016	200400	338796520	16950	16950	16950	16950	446
93	20241016	200300	338796520	16950	16950	16950	16950	0
94	20241016	200200	338796520	16950	16950	16950	16950	0
95	20241016	200100	338796520	16950	16950	16950	16950	0
96	20241016	200000	338796520	16950	16950	16950	16950	0
97	20241016	195900	338796520	16950	16950	16950	16950	0
98	20241016	195800	338796520	16950	16950	16950	16950	0
99	20241016	195700	338796520	16950	16950	16950	16950	0
100	20241016	195600	338796520	16950	16950	16950	16950	0
101	20241016	195500	338796520	16950	16950	16950	16950	0
102	20241016	195400	338796520	16950	16950	16950	16950	0
103	20241016	195300	338796520	16950	16950	16950	16950	0
104	20241016	195200	338796520	16950	16950	16950	16950	0
105	20241016	195100	338796520	16950	16950	16950	16950	0
106	20241016	195000	338796520	16950	16950	16950	16950	0
107	20241016	194900	338796520	16950	16950	16950	16950	0
108	20241016	194800	338796520	16950	16950	16950	16950	0
109	20241016	194700	338796520	16950	16950	16950	16950	0
110	20241016	194600	338796520	16950	16950	16950	16950	0
111	20241016	194500	338796520	16950	16950	16950	16950	0
112	20241016	194400	338796520	16950	16950	16950	16950	0
113	20241016	194300	338796520	16950	16950	16950	16950	0
114	20241016	194200	338796520	16950	16950	16950	16950	0
115	20241016	194100	338796520	16950	16950	16950	16950	0
116	20241016	194000	338796520	16950	16950	16950	16950	0
117	20241016	193900	338796520	16950	16950	16950	16950	0
118	20241016	193800	338796520	16950	16950	16950	16950	0
119	20241016	193700	338796520	16950	16950	16950	16950	0
120	20241016	193600	338796520	16950	16950	16950	16950	0
121	20241016	193500	338796520	16950	16950	16950	16950	0
122	20241016	193400	338796520	16950	16950	16950	16950	446
123	20241016	193300	338796520	16950	16950	16950	16950	0
124	20241016	193200	338796520	16950	16950	16950	16950	0
125	20241016	193100	338796520	16950	16950	16950	16950	0
126	20241016	193000	338796520	16950	16950	16950	16950	0
127	20241016	192900	338796520	16950	16950	16950	16950	0
128	20241016	192800	338796520	16950	16950	16950	16950	0
129	20241016	192700	338796520	16950	16950	16950	16950	0
130	20241016	192600	338796520	16950	16950	16950	16950	0
131	20241016	192500	338796520	16950	16950	16950	16950	0
132	20241016	192400	338796520	16950	16950	16950	16950	0
133	20241016	192300	338796520	16950	16950	16950	16950	0
134	20241016	192200	338796520	16950	16950	16950	16950	0
135	20241016	192100	338796520	16950	16950	16950	16950	0
136	20241016	192000	338796520	16950	16950	16950	16950	0
137	20241016	191900	338796520	16950	16950	16950	16950	0
138	20241016	191800	338796520	16950	16950	16950	16950	0
139	20241016	191700	338796520	16950	16950	16950	16950	0
140	20241016	191600	338796520	16950	16950	16950	16950	0
141	20241016	191500	338796520	16950	16950	16950	16950	0
142	20241016	191400	338796520	16950	16950	16950	16950	0
143	20241016	191300	338796520	16950	16950	16950	16950	0
144	20241016	191200	338796520	16950	16950	16950	16950	0
145	20241016	191100	338796520	16950	16950	16950	16950	0
146	20241016	191000	338796520	16950	16950	16950	16950	0
147	20241016	190900	338796520	16950	16950	16950	16950	0
148	20241016	190800	338796520	16950	16950	16950	16950	0
149	20241016	190700	338796520	16950	16950	16950	16950	0
150	20241016	190600	338796520	16950	16950	16950	16950	0
151	20241016	190500	338796520	16950	16950	16950	16950	0
152	20241016	190400	338796520	16950	16950	16950	16950	446
153	20241016	190300	338796520	16950	16950	16950	16950	0
154	20241016	190200	338796520	16950	16950	16950	16950	0
155	20241016	190100	338796520	16950	16950	16950	16950	0
156	20241016	190000	338796520	16950	16950	16950	16950	0
157	20241016	185900	338796520	16950	16950	16950	16950	0
158	20241016	185800	338796520	16950	16950	16950	16950	0
159	20241016	185700	338796520	16950	16950	16950	16950	0
160	20241016	185600	338796520	16950	16950	16950	16950	0
161	20241016	185500	338796520	16950	16950	16950	16950	0
162	20241016	185400	338796520	16950	16950	16950	16950	0
163	20241016	185300	338796520	16950	16950	16950	16950	0
164	20241016	185200	338796520	16950	16950	16950	16950	0
165	20241016	185100	338796520	16950	16950	16950	16950	0
166	20241016	185000	338796520	16950	16950	16950	16950	0
167	20241016	184900	338796520	16950	16950	16950	16950	0
168	20241016	184800	338796520	16950	16950	16950	16950	0
169	20241016	184700	338796520	16950	16950	16950	16950	0
170	20241016	184600	338796520	16950	16950	16950	16950	0
171	20241016	184500	338796520	16950	16950	16950	16950	0
172	20241016	184400	338796520	16950	16950	16950	16950	0
173	20241016	184300	338796520	16950	16950	16950	16950	0
174	20241016	184200	338796520	16950	16950	16950	16950	0
175	20241016	184100	338796520	16950	16950	16950	16950	0
176	20241016	184000	338796520	16950	16950	16950	16950	0
177	20241016	183900	338796520	16950	16950	16950	16950	0
178	20241016	183800	338796520	16950	16950	16950	16950	0
179	20241016	183700	338796520	16950	16950	16950	16950	0
180	20241016	183600	338796520	16950	16950	16950	16950	0
181	20241016	183500	338796520	16950	16950	16950	16950	0
182	20241016	183400	338796520	16950	16950	16950	16950	446
183	20241016	183300	338796520	16950	16950	16950	16950	0
184	20241016	183200	338796520	16950	16950	16950	16950	0
185	20241016	183100	338796520	16950	16950	16950	16950	0
186	20241016	183000	338796520	16950	16950	16950	16950	0
187	20241016	182900	338796520	16950	16950	16950	16950	0
188	20241016	182800	338796520	16950	16950	16950	16950	0
189	20241016	182700	338796520	16950	16950	16950	16950	0
190	20241016	182600	338796520	16950	16950	16950	16950	0
191	20241016	182500	338796520	16950	16950	16950	16950	0
192	20241016	182400	338796520	16950	16950	16950	16950	0
193	20241016	182300	338796520	16950	16950	16950	16950	0
194	20241016	182200	338796520	16950	16950	16950	16950	0
195	20241016	182100	338796520	16950	16950	16950	16950	0
196	20241016	182000	338796520	16950	16950	16950	16950	0
197	20241016	181900	338796520	16950	16950	16950	16950	0
198	20241016	181800	338796520	16950	16950	16950	16950	0
199	20241016	181700	338796520	16950	16950	16950	16950	0
200	20241016	181600	338796520	16950	16950	16950	16950	0
201	20241016	181500	338796520	16950	16950	16950	16950	0
202	20241016	181400	338796520	16950	16950	16950	16950	0
203	20241016	181300	338796520	16950	16950	16950	16950	0
204	20241016	181200	338796520	16950	16950	16950	16950	0
205	20241016	181100	338796520	16950	16950	16950	16950	0
206	20241016	181000	338796520	16950	16950	16950	16950	0
207	20241016	180900	338796520	16950	16950	16950	16950	0
208	20241016	180800	338796520	16950	16950	16950	16950	0
209	20241016	180700	338796520	16950	16950	16950	16950	0
210	20241016	180600	338796520	16950	16950	16950	16950	0
211	20241016	180500	338796520	16950	16950	16950	16950	0
212	20241016	180400	338796520	16950	16950	16950	16950	446
213	20241016	180300	338796520	16950	16950	16950	16950	0
214	20241016	180200	338796520	16950	16950	16950	16950	0
215	20241016	180100	338796520	16950	16950	16950	16950	0
216	20241016	180000	338796520	16950	16950	16950	16950	0
217	20241016	175900	338796520	16950	16950	16950	16950	0
218	20241016	175800	338796520	16950	16950	16950	16950	0
219	20241016	175700	338796520	16950	16950	16950	16950	0
220	20241016	175600	338796520	16950	16950	16950	16950	0
221	20241016	175500	338796520	16950	16950	16950	16950	0
222	20241016	175400	338796520	16950	16950	16950	16950	0
223	20241016	175300	338796520	16950	16950	16950	16950	0
224	20241016	175200	338796520	16950	16950	16950	16950	0
225	20241016	175100	338796520	16950	16950	16950	16950	0
226	20241016	175000	338796520	16950	16950	16950	16950	0
227	20241016	174900	338796520	16950	16950	16950	16950	0
228	20241016	174800	338796520	16950	16950	16950	16950	0
229	20241016	174700	338796520	16950	16950	16950	16950	0
230	20241016	174600	338796520	16950	16950	16950	16950	0
231	20241016	174500	338796520	16950	16950	16950	16950	0
232	20241016	174400	338796520	16950	16950	16950	16950	0
233	20241016	174300	338796520	16950	16950	16950	16950	0
234	20241016	174200	338796520	16950	16950	16950	16950	0
235	20241016	174100	338796520	16950	16950	16950	16950	0
236	20241016	174000	338796520	16950	16950	16950	16950	0
237	20241016	173900	338796520	16950	16950	16950	16950	0
238	20241016	173800	338796520	16950	16950	16950	16950	0
239	20241016	173700	338796520	16950	16950	16950	16950	0
240	20241016	173600	338796520	16950	16950	16950	16950	0
241	20241016	173500	338796520	16950	16950	16950	16950	0
242	20241016	173400	338796520	16950	16950	16950	16950	446
243	20241016	173300	338796520	16950	16950	16950	16950	0
244	20241016	173200	338796520	16950	16950	16950	16950	0
245	20241016	173100	338796520	16950	16950	16950	16950	0
246	20241016	173000	338796520	16950	16950	16950	16950	0
247	20241016	172900	338796520	16950	16950	16950	16950	0
248	20241016	172800	338796520	16950	16950	16950	16950	0
249	20241016	172700	338796520	16950	16950	16950	16950	0
250	20241016	172600	338796520	16950	16950	16950	16950	0
251	20241016	172500	338796520	16950	16950	16950	16950	0
252	20241016	172400	338796520	16950	16950	16950	16950	0
253	20241016	172300	338796520	16950	16950	16950	16950	0
254	20241016	172200	338796520	16950	16950	16950	16950	0
255	20241016	172100	338796520	16950	16950	16950	16950	0
256	20241016	172000	338796520	16950	16950	16950	16950	0
257	20241016	171900	338796520	16950	16950	16950	16950	0
258	20241016	171800	338796520	16950	16950	16950	16950	0
259	20241016	171700	338796520	16950	16950	16950	16950	0
260	20241016	171600	338796520	16950	16950	16950	16950	0
261	20241016	171500	338796520	16950	16950	16950	16950	0
262	20241016	171400	338796520	16950	16950	16950	16950	0
263	20241016	171300	338796520	16950	16950	16950	16950	0
264	20241016	171200	338796520	16950	16950	16950	16950	0
265	20241016	171100	338796520	16950	16950	16950	16950	0
266	20241016	171000	338796520	16950	16950	16950	16950	0
267	20241016	170900	338796520	16950	16950	16950	16950	0
268	20241016	170800	338796520	16950	16950	16950	16950	0
269	20241016	170700	338796520	16950	16950	16950	16950	0
270	20241016	170600	338796520	16950	16950	16950	16950	0
271	20241016	170500	338796520	16950	16950	16950	16950	0
272	20241016	170400	338796520	16950	16950	16950	16950	446
273	20241016	170300	338796520	16950	16950	16950	16950	0
274	20241016	170200	338796520	16950	16950	16950	16950	0
275	20241016	170100	338796520	16950	16950	16950	16950	0
276	20241016	170000	338796520	16950	16950	16950	16950	0
277	20241016	165900	338796520	16950	16950	16950	16950	0
278	20241016	165800	338796520	16950	16950	16950	16950	0
279	20241016	165700	338796520	16950	16950	16950	16950	0
280	20241016	165600	338796520	16950	16950	16950	16950	0
281	20241016	165500	338796520	16950	16950	16950	16950	0
282	20241016	165400	338796520	16950	16950	16950	16950	0
283	20241016	165300	338796520	16950	16950	16950	16950	0
284	20241016	165200	338796520	16950	16950	16950	16950	0
285	20241016	165100	338796520	16950	16950	16950	16950	0
286	20241016	165000	338796520	16950	16950	16950	16950	0
287	20241016	164900	338796520	16950	16950	16950	16950	0
288	20241016	164800	338796520	16950	16950	16950	16950	0
289	20241016	164700	338796520	16950	16950	16950	16950	0
290	20241016	164600	338796520	16950	16950	16950	16950	0
291	20241016	164500	338796520	16950	16950	16950	16950	0
292	20241016	164400	338796520	16950	16950	16950	16950	0
293	20241016	164300	338796520	16950	16950	16950	16950	0
294	20241016	164200	338796520	16950	16950	16950	16950	0
295	20241016	164100	338796520	16950	16950	16950	16950	0
296	20241016	164000	338796520	16950	16950	16950	16950	0
297	20241016	163900	338796520	16950	16950	16950	16950	0
298	20241016	163800	338796520	16950	16950	16950	16950	0
299	20241016	163700	338796520	16950	16950	16950	16950	0
300	20241016	163600	338796520	16950	16950	16950	16950	0
301	20241016	163500	338796520	16950	16950	16950	16950	0
302	20241016	163400	338796520	16950	16950	16950	16950	446
303	20241016	163300	338796520	16950	16950	16950	16950	0
304	20241016	163200	338796520	16950	16950	16950	16950	0
305	20241016	163100	338796520	16950	16950	16950	16950	0
306	20241016	163000	338796520	16950	16950	16950	16950	0
307	20241016	162900	338796520	16950	16950	16950	16950	0
308	20241016	162800	338796520	16950	16950	16950	16950	0
309	20241016	162700	338796520	16950	16950	16950	16950	0
310	20241016	162600	338796520	16950	16950	16950	16950	0
311	20241016	162500	338796520	16950	16950	16950	16950	0
312	20241016	162400	338796520	16950	16950	16950	16950	0
313	20241016	162300	338796520	16950	16950	16950	16950	0
314	20241016	162200	338796520	16950	16950	16950	16950	0
315	20241016	162100	338796520	16950	16950	16950	16950	0
316	20241016	162000	338796520	16950	16950	16950	16950	0
317	20241016	161900	338796520	16950	16950	16950	16950	0
318	20241016	161800	338796520	16950	16950	16950	16950	0
319	20241016	161700	338796520	16950	16950	16950	16950	0
320	20241016	161600	338796520	16950	16950	16950	16950	0
321	20241016	161500	338796520	16950	16950	16950	16950	0
322	20241016	161400	338796520	16950	16950	16950	16950	0
323	20241016	161300	338796520	16950	16950	16950	16950	0
324	20241016	161200	338796520	16950	16950	16950	16950	0
325	20241016	161100	338796520	16950	16950	16950	16950	0
326	20241016	161000	338796520	16950	16950	16950	16950	0
327	20241016	160900	338796520	16950	16950	16950	16950	0
328	20241016	160800	338796520	16950	16950	16950	16950	0
329	20241016	160700	338796520	16950	16950	16950	16950	0
330	20241016	160600	338796520	16950	16950	16950	16950	0
331	20241016	160500	338796520	16950	16950	16950	16950	0
332	20241016	160400	338796520	16950	16950	16950	16950	446
333	20241016	160300	338796520	16950	16950	16950	16950	0
334	20241016	160200	338796520	16950	16950	16950	16950	0
335	20241016	160100	338796520	16950	16950	16950	16950	0
336	20241016	160000	338796520	16950	16950	16950	16950	0
337	20241016	155900	338796520	16950	16950	16950	16950	0
338	20241016	155800	338796520	16950	16950	16950	16950	0
339	20241016	155700	338796520	16950	16950	16950	16950	0
340	20241016	155600	338796520	16950	16950	16950	16950	0
341	20241016	155500	338796520	16950	16950	16950	16950	0
342	20241016	155400	338796520	16950	16950	16950	16950	0
343	20241016	155300	338796520	16950	16950	16950	16950	0
344	20241016	155200	338796520	16950	16950	16950	16950	0
345	20241016	155100	338796520	16950	16950	16950	16950	0
346	20241016	155000	338796520	16950	16950	16950	16950	0
347	20241016	154900	338796520	16950	16950	16950	16950	0
348	20241016	154800	338796520	16950	16950	16950	16950	0
349	20241016	154700	338796520	16950	16950	16950	16950	0
350	20241016	154600	338796520	16950	16950	16950	16950	0
351	20241016	154500	338796520	16950	16950	16950	16950	0
352	20241016	154400	338796520	16950	16950	16950	16950	0
353	20241016	154300	338796520	16950	16950	16950	16950	0
354	20241016	154200	338796520	16950	16950	16950	16950	0
355	20241016	154100	338796520	16950	16950	16950	16950	0
356	20241016	154000	338796520	16950	16950	16950	16950	0
357	20241016	153900	338796520	16950	16950	16950	16950	0
358	20241016	153800	338796520	16950	16950	16950	16950	0
359	20241016	153700	338796520	16950	16950	16950	16950	0
360	20241016	153600	338796520	16950	16950	16950	16950	0
361	20241016	153500	338796520	16950	16950	16950	16950	0
362	20241016	153400	338796520	16950	16950	16950	16950	446
363	20241016	153300	338796520	16950	16950	16950	16950	0
364	20241016	153200	338796520	16950	16950	16950	16950	0
365	20241016	153100	338796520	16950	16950	16950	16950	0
366	20241016	153000	338796520	16950	16950	16950	16950	446
367	20241016	152900	331236820	16810	16810	16810	16810	0
368	20241016	152800	331236820	16810	16810	16810	16810	0
369	20241016	152700	331236820	16810	16810	16810	16810	0
370	20241016	152600	331236820	16810	16810	16810	16810	0
371	20241016	152500	331236820	16810	16810	16810	16810	0
372	20241016	152400	331236820	16810	16810	16810	16810	0
373	20241016	152300	331236820	16810	16810	16810	16810	0
374	20241016	152200	331236820	16810	16810	16810	16810	0
375	20241016	152100	331236820	16810	16810	16810	16810	0
376	20241016	152000	331236820	16810	16810	16810	16810	0
377	20241016	151900	331236820	16810	16910	16910	16810	16
378	20241016	151800	330966910	16950	16950	16950	16950	17
379	20241016	151700	330678760	16950	16960	16960	16950	78
380	20241016	151600	329356030	16950	16950	16950	16920	81
381	20241016	151500	327983170	16980	16960	16980	16960	50
382	20241016	151400	327134690	16950	16950	16950	16950	102
383	20241016	151300	325405790	16950	16960	16970	16950	122
384	20241016	151200	323337550	16950	16940	16950	16940	44
385	20241016	151100	322591870	16940	16930	16940	16930	56
386	20241016	151000	321643760	16930	16920	16930	16920	93
387	20241016	150900	320070010	16930	16930	16930	16930	0
388	20241016	150800	320070010	16930	16920	16930	16920	89
389	20241016	150700	318564120	16910	16910	16910	16910	1
390	20241016	150600	318547210	16910	16910	16920	16910	37
391	20241016	150500	317921530	16920	16920	16920	16920	0
392	20241016	150400	317921530	16920	16920	16920	16920	0
393	20241016	150300	317921530	16920	16910	16920	16910	114
394	20241016	150200	315992870	16910	16910	16910	16910	0
395	20241016	150100	315992870	16910	16910	16910	16910	10
396	20241016	150000	315823770	16930	16910	16930	16910	17
397	20241016	145900	315536280	16910	16910	16910	16910	46
398	20241016	145800	314758420	16930	16930	16930	16930	9
399	20241016	145700	314606050	16920	16920	16920	16920	125
400	20241016	145600	312491050	16940	16940	16940	16940	0
401	20241016	145500	312491050	16940	16940	16940	16940	0
402	20241016	145400	312491050	16940	16940	16940	16940	0
403	20241016	145300	312491050	16940	16940	16940	16940	0
404	20241016	145200	312491050	16940	16950	16950	16940	454
405	20241016	145100	304800100	16950	16950	16950	16950	7
406	20241016	145000	304681450	16950	16950	16950	16950	2
407	20241016	144900	304647550	16950	16950	16950	16950	0
408	20241016	144800	304647550	16950	16950	16950	16950	0
409	20241016	144700	304647550	16950	16950	16950	16950	0
410	20241016	144600	304647550	16950	16950	16950	16950	0
411	20241016	144500	304647550	16950	16940	16950	16940	30
412	20241016	144400	304139070	16960	16960	16960	16960	0
413	20241016	144300	304139070	16960	16960	16960	16960	0
414	20241016	144200	304139070	16960	16960	16960	16960	0
415	20241016	144100	304139070	16960	16960	16960	16960	1
416	20241016	144000	304122110	16790	16790	16790	16790	0
417	20241016	143900	304122110	16790	16790	16790	16790	0
418	20241016	143800	304122110	16790	16790	16790	16790	0
419	20241016	143700	304122110	16790	16820	16820	16790	200
420	20241016	143600	300762180	16810	16810	16810	16810	44
421	20241016	143500	300022540	16810	16810	16810	16810	30
422	20241016	143400	299518240	16870	16870	16870	16870	0
423	20241016	143300	299518240	16870	16880	16880	16870	300
424	20241016	143200	294454840	16850	16850	16850	16850	0
425	20241016	143100	294454840	16850	16850	16850	16850	0
426	20241016	143000	294454840	16850	16850	16850	16850	0
427	20241016	142900	294454840	16850	16850	16850	16850	0
428	20241016	142800	294454840	16850	16850	16850	16850	0
429	20241016	142700	294454840	16850	16850	16850	16850	12
430	20241016	142600	294252640	17000	17000	17000	17000	0
431	20241016	142500	294252640	17000	17000	17000	17000	209
432	20241016	142400	290699640	17000	17000	17000	17000	0
433	20241016	142300	290699640	17000	17000	17000	17000	0
434	20241016	142200	290699640	17000	17000	17000	17000	1
435	20241016	142100	290682640	16860	16860	16860	16860	0
436	20241016	142000	290682640	16860	16860	16860	16860	1
437	20241016	141900	290665780	17000	17000	17000	17000	1
438	20241016	141800	290648780	17000	17000	17000	17000	4
439	20241016	141700	290580780	16850	16850	16850	16850	200
440	20241016	141600	287210780	17030	17030	17030	17030	0
441	20241016	141500	287210780	17030	17030	17030	17030	0
442	20241016	141400	287210780	17030	16930	17030	16930	4
443	20241016	141300	287142960	16930	16930	16930	16930	110
444	20241016	141200	285280660	16930	16930	16930	16930	41
445	20241016	141100	284586530	17030	17030	17030	17030	0
446	20241016	141000	284586530	17030	17030	17030	17030	2
447	20241016	140900	284552470	16910	16910	16910	16910	55
448	20241016	140800	283622420	16910	16910	16910	16910	180
449	20241016	140700	280578620	17020	17010	17020	17010	10
450	20241016	140600	280408440	16870	16870	16870	16870	0
451	20241016	140500	280408440	16870	16870	16870	16870	0
452	20241016	140400	280408440	16870	16870	16870	16870	0
453	20241016	140300	280408440	16870	16870	16870	16870	0
454	20241016	140200	280408440	16870	16870	16870	16870	6
455	20241016	140100	280307220	17030	17030	17030	17030	0
456	20241016	140000	280307220	17030	17030	17030	17030	12
457	20241016	135900	280102860	16860	16860	16860	16860	50
458	20241016	135800	279259860	17030	17030	17030	17030	1
459	20241016	135700	279242830	16990	16990	16990	16990	0
460	20241016	135600	279242830	16990	16990	16990	16990	290
461	20241016	135500	274315730	16980	16980	16980	16980	0
462	20241016	135400	274315730	16980	16980	16980	16980	1
463	20241016	135300	274298750	16970	16970	16970	16970	0
464	20241016	135200	274298750	16970	16970	16970	16970	538
465	20241016	135100	265168890	17070	17070	17070	17070	0
466	20241016	135000	265168890	17070	17070	17070	17070	0
467	20241016	134900	265168890	17070	16970	17070	16970	9
468	20241016	134800	265015960	16940	16940	16940	16940	0
469	20241016	134700	265015960	16940	16940	16940	16940	0
470	20241016	134600	265015960	16940	16940	16940	16940	1
471	20241016	134500	264999020	16930	16930	16930	16930	0
472	20241016	134400	264999020	16930	16930	16930	16930	2
473	20241016	134300	264965160	17080	17080	17080	17080	0
474	20241016	134200	264965160	17080	17080	17080	17080	0
475	20241016	134100	264965160	17080	17080	17080	17080	0
476	20241016	134000	264965160	17080	17080	17080	17080	0
477	20241016	133900	264965160	17080	17080	17080	17080	0
478	20241016	133800	264965160	17080	16920	17080	16920	85
479	20241016	133700	263525380	16870	16870	16870	16870	0
480	20241016	133600	263525380	16870	16870	16870	16870	1
481	20241016	133500	263508510	16840	16840	16840	16840	0
482	20241016	133400	263508510	16840	16840	16840	16840	0
483	20241016	133300	263508510	16840	16840	16840	16840	0
484	20241016	133200	263508510	16840	16840	16840	16840	0
485	20241016	133100	263508510	16840	16840	16840	16840	21
486	20241016	133000	263154870	16840	16840	16840	16840	390
487	20241016	132900	256587270	16900	16900	16900	16900	94
488	20241016	132800	254998670	16900	16900	16900	16900	6
489	20241016	132700	254897270	16910	16910	16910	16910	0
490	20241016	132600	254897270	16910	16910	16910	16910	20
491	20241016	132500	254559070	16920	16920	16920	16920	0
492	20241016	132400	254559070	16920	16920	16920	16920	3
493	20241016	132300	254508310	16920	16920	16920	16920	0
494	20241016	132200	254508310	16920	16920	16920	16920	1
495	20241016	132100	254491390	16800	16800	16800	16800	0
496	20241016	132000	254491390	16800	16730	16800	16730	166
497	20241016	131900	251703370	16700	16700	16700	16700	0
498	20241016	131800	251703370	16700	16680	16700	16680	508
499	20241016	131700	243220010	16700	16700	16700	16700	0
500	20241016	131600	243220010	16700	16670	16700	16670	787
501	20241016	131500	230084010	16680	16680	16680	16680	0
502	20241016	131400	230084010	16680	16680	16680	16680	256
503	20241016	131300	225813930	16630	16630	16630	16630	40
504	20241016	131200	225148730	16630	16630	16630	16630	0
505	20241016	131100	225148730	16630	16630	16630	16630	6
506	20241016	131000	225048950	16630	16630	16630	16630	0
507	20241016	130900	225048950	16630	16630	16630	16630	62
508	20241016	130800	224017890	16630	16630	16630	16630	0
509	20241016	130700	224017890	16630	16630	16630	16630	62
510	20241016	130600	222986830	16620	16680	16680	16620	24
511	20241016	130500	222587890	16680	16680	16680	16680	0
512	20241016	130400	222587890	16680	16640	16680	16610	344
513	20241016	130300	216867200	16630	16630	16630	16630	0
514	20241016	130200	216867200	16630	16630	16630	16630	0
515	20241016	130100	216867200	16630	16630	16630	16630	0
516	20241016	130000	216867200	16630	16630	16630	16630	0
517	20241016	125900	216867200	16630	16630	16630	16630	0
518	20241016	125800	216867200	16630	16630	16630	16630	0
519	20241016	125700	216867200	16630	16630	16630	16630	0
520	20241016	125600	216867200	16630	16630	16630	16630	0
521	20241016	125500	216867200	16630	16630	16630	16630	0
522	20241016	125400	216867200	16630	16630	16630	16630	0
523	20241016	125300	216867200	16630	16630	16630	16630	0
524	20241016	125200	216867200	16630	16630	16630	16630	0
525	20241016	125100	216867200	16630	16630	16630	16630	0
526	20241016	125000	216867200	16630	16630	16630	16630	0
527	20241016	124900	216867200	16630	16630	16630	16630	0
528	20241016	124800	216867200	16630	16630	16630	16630	10
529	20241016	124700	216700900	16630	16630	16630	16630	1
530	20241016	124600	216684270	16630	16630	16630	16630	0
531	20241016	124500	216684270	16630	16650	16650	16630	50
532	20241016	124400	215852070	16660	16660	16660	16660	10
533	20241016	124300	215685470	16660	16670	16670	16660	183
534	20241016	124200	212636590	16690	16690	16690	16690	0
535	20241016	124100	212636590	16690	16690	16690	16690	5
536	20241016	124000	212553140	16690	16690	16690	16690	0
537	20241016	123900	212553140	16690	16690	16690	16690	0
538	20241016	123800	212553140	16690	16690	16690	16690	10
539	20241016	123700	212386240	16690	16690	16690	16690	0
540	20241016	123600	212386240	16690	16690	16690	16690	0
541	20241016	123500	212386240	16690	16690	16690	16690	116
542	20241016	123400	210450200	16690	16690	16690	16690	1
543	20241016	123300	210433510	16690	16690	16690	16690	0
544	20241016	123200	210433510	16690	16690	16690	16690	1
545	20241016	123100	210416820	16690	16690	16690	16690	18
546	20241016	123000	210116400	16690	16690	16690	16690	0
547	20241016	122900	210116400	16690	16690	16690	16690	0
548	20241016	122800	210116400	16690	16690	16690	16690	24
549	20241016	122700	209715840	16680	16680	16680	16680	0
550	20241016	122600	209715840	16680	16680	16680	16680	0
551	20241016	122500	209715840	16680	16680	16680	16680	149
552	20241016	122400	207230520	16680	16680	16680	16680	0
553	20241016	122300	207230520	16680	16680	16680	16680	0
554	20241016	122200	207230520	16680	16680	16680	16680	0
555	20241016	122100	207230520	16680	16680	16680	16680	0
556	20241016	122000	207230520	16680	16680	16680	16680	0
557	20241016	121900	207230520	16680	16680	16680	16680	0
558	20241016	121800	207230520	16680	16680	16680	16680	5
559	20241016	121700	207147120	16680	16680	16680	16680	10
560	20241016	121600	206980320	16680	16680	16680	16680	0
561	20241016	121500	206980320	16680	16680	16680	16680	70
562	20241016	121400	205812720	16660	16660	16660	16660	2
563	20241016	121300	205779400	16650	16650	16650	16650	0
564	20241016	121200	205779400	16650	16650	16650	16650	0
565	20241016	121100	205779400	16650	16650	16650	16650	0
566	20241016	121000	205779400	16650	16650	16650	16650	2
567	20241016	120900	205746100	16650	16650	16650	16650	0
568	20241016	120800	205746100	16650	16650	16650	16650	0
569	20241016	120700	205746100	16650	16650	16650	16650	0
570	20241016	120600	205746100	16650	16650	16650	16650	5
571	20241016	120500	205662850	16650	16650	16650	16650	0
572	20241016	120400	205662850	16650	16650	16650	16650	2
573	20241016	120300	205629550	16640	16640	16640	16640	0
574	20241016	120200	205629550	16640	16640	16640	16640	0
575	20241016	120100	205629550	16640	16640	16640	16640	0
576	20241016	120000	205629550	16640	16640	16640	16640	0
577	20241016	115900	205629550	16640	16640	16640	16640	7
578	20241016	115800	205513070	16640	16640	16640	16640	77
579	20241016	115700	204231790	16640	16640	16640	16640	0
580	20241016	115600	204231790	16640	16640	16640	16640	2
581	20241016	115500	204198510	16640	16640	16640	16640	0
582	20241016	115400	204198510	16640	16640	16640	16640	0
583	20241016	115300	204198510	16640	16640	16640	16640	0
584	20241016	115200	204198510	16640	16640	16640	16640	0
585	20241016	115100	204198510	16640	16640	16640	16640	2
586	20241016	115000	204165230	16640	16640	16640	16640	0
587	20241016	114900	204165230	16640	16640	16640	16640	0
588	20241016	114800	204165230	16640	16640	16640	16640	0
589	20241016	114700	204165230	16640	16640	16640	16640	0
590	20241016	114600	204165230	16640	16640	16640	16640	0
591	20241016	114500	204165230	16640	16640	16640	16640	30
592	20241016	114400	203666030	16640	16640	16640	16640	0
593	20241016	114300	203666030	16640	16640	16640	16640	0
594	20241016	114200	203666030	16640	16640	16640	16640	0
595	20241016	114100	203666030	16640	16640	16640	16640	0
596	20241016	114000	203666030	16640	16640	16640	16640	0
597	20241016	113900	203666030	16640	16640	16640	16640	0
598	20241016	113800	203666030	16640	16640	16640	16640	0
599	20241016	113700	203666030	16640	16640	16640	16640	2
600	20241016	113600	203632750	16640	16640	16640	16640	0
601	20241016	113500	203632750	16640	16640	16640	16640	0
602	20241016	113400	203632750	16640	16640	16640	16640	10
603	20241016	113300	203466350	16640	16640	16640	16640	0
604	20241016	113200	203466350	16640	16640	16640	16640	157
605	20241016	113100	200853870	16640	16640	16640	16640	32
606	20241016	113000	200321390	16640	16640	16640	16640	0
607	20241016	112900	200321390	16640	16650	16650	16640	11
608	20241016	112800	200138330	16690	16690	16690	16690	0
609	20241016	112700	200138330	16690	16690	16690	16690	0
610	20241016	112600	200138330	16690	16690	16690	16690	0
611	20241016	112500	200138330	16690	16690	16690	16690	0
612	20241016	112400	200138330	16690	16690	16690	16690	100
613	20241016	112300	198469330	16690	16690	16690	16690	1
614	20241016	112200	198452640	16640	16640	16640	16640	125
615	20241016	112100	196372640	16640	16640	16640	16640	0
616	20241016	112000	196372640	16640	16640	16640	16640	2
617	20241016	111900	196339360	16640	16640	16640	16640	0
618	20241016	111800	196339360	16640	16640	16640	16640	195
619	20241016	111700	193094560	16640	16640	16640	16640	1
620	20241016	111600	193077920	16680	16680	16680	16680	0
621	20241016	111500	193077920	16680	16680	16680	16680	0
622	20241016	111400	193077920	16680	16680	16680	16680	100
623	20241016	111300	191409920	16680	16680	16680	16680	0
624	20241016	111200	191409920	16680	16680	16680	16680	0
625	20241016	111100	191409920	16680	16680	16680	16680	100
626	20241016	111000	189741920	16680	16680	16680	16680	0
627	20241016	110900	189741920	16680	16680	16680	16680	0
628	20241016	110800	189741920	16680	16680	16680	16680	0
629	20241016	110700	189741920	16680	16680	16680	16680	105
630	20241016	110600	187990520	16680	16680	16680	16680	200
631	20241016	110500	184654520	16680	16680	16680	16680	0
632	20241016	110400	184654520	16680	16680	16680	16680	0
633	20241016	110300	184654520	16680	16680	16680	16680	2
634	20241016	110200	184621160	16630	16630	16630	16630	0
635	20241016	110100	184621160	16630	16640	16640	16630	50
636	20241016	110000	183789630	16620	16620	16620	16620	0
637	20241016	105900	183789630	16620	16620	16620	16620	0
638	20241016	105800	183789630	16620	16620	16620	16620	0
639	20241016	105700	183789630	16620	16620	16620	16620	0
640	20241016	105600	183789630	16620	16620	16620	16620	35
641	20241016	105500	183207930	16620	16620	16620	16620	1
642	20241016	105400	183191310	16680	16680	16680	16680	1
643	20241016	105300	183174630	16680	16660	16680	16660	182
644	20241016	105200	180142310	16660	16660	16660	16660	1
645	20241016	105100	180125650	16610	16610	16610	16610	0
646	20241016	105000	180125650	16610	16610	16610	16610	0
647	20241016	104900	180125650	16610	16610	16610	16610	0
648	20241016	104800	180125650	16610	16610	16610	16610	0
649	20241016	104700	180125650	16610	16610	16610	16610	2
650	20241016	104600	180092430	16600	16600	16600	16600	1
651	20241016	104500	180075830	16630	16630	16630	16630	100
652	20241016	104400	178412830	16630	16630	16630	16630	1
653	20241016	104300	178396200	16640	16640	16640	16640	0
654	20241016	104200	178396200	16640	16640	16640	16640	12
655	20241016	104100	178196520	16640	16640	16640	16640	0
656	20241016	104000	178196520	16640	16640	16640	16640	0
657	20241016	103900	178196520	16640	16640	16640	16640	200
658	20241016	103800	174868520	16600	16640	16640	16600	306
659	20241016	103700	169776720	16610	16610	16610	16610	73
660	20241016	103600	168564190	16610	16610	16610	16610	30
661	20241016	103500	168065890	16600	16600	16600	16600	0
662	20241016	103400	168065890	16600	16600	16600	16600	15
663	20241016	103300	167816890	16600	16600	16600	16600	0
664	20241016	103200	167816890	16600	16600	16600	16600	2
665	20241016	103100	167783690	16600	16600	16600	16600	0
666	20241016	103000	167783690	16600	16630	16630	16600	442
667	20241016	102900	160444110	16640	16640	16640	16640	0
668	20241016	102800	160444110	16640	16640	16640	16640	0
669	20241016	102700	160444110	16640	16640	16640	16640	57
670	20241016	102600	159495630	16640	16640	16640	16640	15
671	20241016	102500	159246030	16680	16680	16680	16680	0
672	20241016	102400	159246030	16680	16680	16680	16680	9
673	20241016	102300	159095910	16680	16680	16680	16680	0
674	20241016	102200	159095910	16680	16650	16680	16640	312
675	20241016	102100	153903060	16650	16650	16650	16650	55
676	20241016	102000	152987310	16650	16660	16660	16650	200
677	20241016	101900	149657150	16650	16650	16650	16650	0
678	20241016	101800	149657150	16650	16650	16650	16650	0
679	20241016	101700	149657150	16650	16650	16650	16650	0
680	20241016	101600	149657150	16650	16650	16650	16650	0
681	20241016	101500	149657150	16650	16650	16650	16650	0
682	20241016	101400	149657150	16650	16660	16660	16650	200
683	20241016	101300	146326850	16650	16650	16650	16650	0
684	20241016	101200	146326850	16650	16650	16650	16650	0
685	20241016	101100	146326850	16650	16650	16650	16640	62
686	20241016	101000	145295140	16640	16640	16640	16640	0
687	20241016	100900	145295140	16640	16640	16640	16640	0
688	20241016	100800	145295140	16640	16660	16660	16640	257
689	20241016	100700	141016250	16650	16650	16650	16650	0
690	20241016	100600	141016250	16650	16650	16650	16650	0
691	20241016	100500	141016250	16650	16680	16680	16640	149
692	20241016	100400	138534120	16710	16710	16710	16700	401
693	20241016	100300	131836910	16700	16700	16700	16700	0
694	20241016	100200	131836910	16700	16700	16700	16700	0
695	20241016	100100	131836910	16700	16710	16710	16700	30
696	20241016	100000	131335900	16700	16700	16700	16700	0
697	20241016	095900	131335900	16700	16700	16700	16700	0
698	20241016	095800	131335900	16700	16700	16700	16700	0
699	20241016	095700	131335900	16700	16700	16700	16700	0
700	20241016	095600	131335900	16700	16700	16700	16700	0
701	20241016	095500	131335900	16700	16700	16700	16700	0
702	20241016	095400	131335900	16700	16700	16700	16700	0
703	20241016	095300	131335900	16700	16700	16700	16700	0
704	20241016	095200	131335900	16700	16700	16700	16700	0
705	20241016	095100	131335900	16700	16700	16700	16700	0
706	20241016	095000	131335900	16700	16700	16700	16700	0
707	20241016	094900	131335900	16700	16700	16700	16700	91
708	20241016	094800	129816200	16700	16680	16700	16680	6
709	20241016	094700	129716100	16680	16670	16680	16660	77
710	20241016	094600	128432330	16670	16690	16690	16670	77
711	20241016	094500	127148360	16700	16700	16700	16700	0
712	20241016	094400	127148360	16700	16700	16700	16700	2
713	20241016	094300	127114960	16700	16690	16700	16690	107
714	20241016	094200	125329060	16700	16700	16740	16700	49
715	20241016	094100	124510720	16700	16700	16700	16700	204
716	20241016	094000	121103920	16740	16700	16740	16700	3
717	20241016	093900	121053780	16700	16700	16700	16700	0
718	20241016	093800	121053780	16700	16700	16700	16700	219
719	20241016	093700	117396480	16700	16700	16700	16700	92
720	20241016	093600	115860080	16700	16700	16700	16700	87
721	20241016	093500	114407180	16700	16700	16700	16700	0
722	20241016	093400	114407180	16700	16690	16700	16690	843
723	20241016	093300	100333780	16690	16690	16690	16690	3
724	20241016	093200	100283710	16690	16690	16690	16690	10
725	20241016	093100	100116810	16690	16700	16700	16680	37
726	20241016	093000	99499420	16700	16700	16700	16700	478
727	20241016	092900	91516820	16700	16700	16700	16700	763
728	20241016	092800	78774720	16700	16700	16700	16690	285
729	20241016	092700	74015300	16700	16730	16730	16700	255
730	20241016	092600	69756030	16800	16800	16800	16800	18
731	20241016	092500	69453630	16750	16800	16800	16750	325
732	20241016	092400	64007640	16800	16800	16800	16800	0
733	20241016	092300	64007640	16800	16840	16840	16800	486
734	20241016	092200	55837740	16940	16930	16940	16930	11
735	20241016	092100	55651500	16850	16850	16850	16850	30
736	20241016	092000	55146000	16850	16880	16880	16850	732
737	20241016	091900	42802930	16890	16890	16890	16890	200
738	20241016	091800	39424930	16890	16900	16900	16890	34
739	20241016	091700	38850650	16900	16900	16900	16900	0
740	20241016	091600	38850650	16900	16900	16900	16900	0
741	20241016	091500	38850650	16900	16940	16940	16900	76
742	20241016	091400	37564770	16940	16940	16940	16940	0
743	20241016	091300	37564770	16940	16940	16940	16920	105
744	20241016	091200	35788010	16940	16950	16950	16930	1070
745	20241016	091100	17671150	17070	17070	17070	17070	0
746	20241016	091000	17671150	17070	16970	17150	16940	270
747	20241016	090900	13085740	16960	17010	17180	16960	100
748	20241016	090800	11386170	17000	17190	17190	17000	23
749	20241016	090700	10994190	17000	17000	17000	17000	6
750	20241016	090600	10892190	17190	17190	17190	17000	104
751	20241016	090500	9123810	17150	17120	17190	17000	212
752	20241016	090400	5506770	17000	17010	17010	17000	37
753	20241016	090300	4877700	17010	17140	17140	17010	45
754	20241016	090200	4111950	17050	17050	17050	17050	10
755	20241016	090100	3941450	17050	17050	17050	17050	192
756	20241016	090000	667850	17050	17200	17200	17050	39