KissMeData/272550/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210500	265887680	16110	16110	16110	16110	177
3	20241022	210400	265887680	16110	16110	16110	16110	0
4	20241022	210300	265887680	16110	16110	16110	16110	0
5	20241022	210200	265887680	16110	16110	16110	16110	0
6	20241022	210100	265887680	16110	16110	16110	16110	0
7	20241022	210000	265887680	16110	16110	16110	16110	0
8	20241022	205900	265887680	16110	16110	16110	16110	0
9	20241022	205800	265887680	16110	16110	16110	16110	0
10	20241022	205700	265887680	16110	16110	16110	16110	0
11	20241022	205600	265887680	16110	16110	16110	16110	0
12	20241022	205500	265887680	16110	16110	16110	16110	0
13	20241022	205400	265887680	16110	16110	16110	16110	0
14	20241022	205300	265887680	16110	16110	16110	16110	0
15	20241022	205200	265887680	16110	16110	16110	16110	0
16	20241022	205100	265887680	16110	16110	16110	16110	0
17	20241022	205000	265887680	16110	16110	16110	16110	0
18	20241022	204900	265887680	16110	16110	16110	16110	0
19	20241022	204800	265887680	16110	16110	16110	16110	0
20	20241022	204700	265887680	16110	16110	16110	16110	0
21	20241022	204600	265887680	16110	16110	16110	16110	0
22	20241022	204500	265887680	16110	16110	16110	16110	0
23	20241022	204400	265887680	16110	16110	16110	16110	0
24	20241022	204300	265887680	16110	16110	16110	16110	0
25	20241022	204200	265887680	16110	16110	16110	16110	0
26	20241022	204100	265887680	16110	16110	16110	16110	0
27	20241022	204000	265887680	16110	16110	16110	16110	0
28	20241022	203900	265887680	16110	16110	16110	16110	0
29	20241022	203800	265887680	16110	16110	16110	16110	0
30	20241022	203700	265887680	16110	16110	16110	16110	0
31	20241022	203600	265887680	16110	16110	16110	16110	0
32	20241022	203500	265887680	16110	16110	16110	16110	177
33	20241022	203400	265887680	16110	16110	16110	16110	0
34	20241022	203300	265887680	16110	16110	16110	16110	0
35	20241022	203200	265887680	16110	16110	16110	16110	0
36	20241022	203100	265887680	16110	16110	16110	16110	0
37	20241022	203000	265887680	16110	16110	16110	16110	0
38	20241022	202900	265887680	16110	16110	16110	16110	0
39	20241022	202800	265887680	16110	16110	16110	16110	0
40	20241022	202700	265887680	16110	16110	16110	16110	0
41	20241022	202600	265887680	16110	16110	16110	16110	0
42	20241022	202500	265887680	16110	16110	16110	16110	0
43	20241022	202400	265887680	16110	16110	16110	16110	0
44	20241022	202300	265887680	16110	16110	16110	16110	0
45	20241022	202200	265887680	16110	16110	16110	16110	0
46	20241022	202100	265887680	16110	16110	16110	16110	0
47	20241022	202000	265887680	16110	16110	16110	16110	0
48	20241022	201900	265887680	16110	16110	16110	16110	0
49	20241022	201800	265887680	16110	16110	16110	16110	0
50	20241022	201700	265887680	16110	16110	16110	16110	0
51	20241022	201600	265887680	16110	16110	16110	16110	0
52	20241022	201500	265887680	16110	16110	16110	16110	0
53	20241022	201400	265887680	16110	16110	16110	16110	0
54	20241022	201300	265887680	16110	16110	16110	16110	0
55	20241022	201200	265887680	16110	16110	16110	16110	0
56	20241022	201100	265887680	16110	16110	16110	16110	0
57	20241022	201000	265887680	16110	16110	16110	16110	0
58	20241022	200900	265887680	16110	16110	16110	16110	0
59	20241022	200800	265887680	16110	16110	16110	16110	0
60	20241022	200700	265887680	16110	16110	16110	16110	0
61	20241022	200600	265887680	16110	16110	16110	16110	0
62	20241022	200500	265887680	16110	16110	16110	16110	177
63	20241022	200400	265887680	16110	16110	16110	16110	0
64	20241022	200300	265887680	16110	16110	16110	16110	0
65	20241022	200200	265887680	16110	16110	16110	16110	0
66	20241022	200100	265887680	16110	16110	16110	16110	0
67	20241022	200000	265887680	16110	16110	16110	16110	0
68	20241022	195900	265887680	16110	16110	16110	16110	0
69	20241022	195800	265887680	16110	16110	16110	16110	0
70	20241022	195700	265887680	16110	16110	16110	16110	0
71	20241022	195600	265887680	16110	16110	16110	16110	0
72	20241022	195500	265887680	16110	16110	16110	16110	0
73	20241022	195400	265887680	16110	16110	16110	16110	0
74	20241022	195300	265887680	16110	16110	16110	16110	0
75	20241022	195200	265887680	16110	16110	16110	16110	0
76	20241022	195100	265887680	16110	16110	16110	16110	0
77	20241022	195000	265887680	16110	16110	16110	16110	0
78	20241022	194900	265887680	16110	16110	16110	16110	0
79	20241022	194800	265887680	16110	16110	16110	16110	0
80	20241022	194700	265887680	16110	16110	16110	16110	0
81	20241022	194600	265887680	16110	16110	16110	16110	0
82	20241022	194500	265887680	16110	16110	16110	16110	0
83	20241022	194400	265887680	16110	16110	16110	16110	0
84	20241022	194300	265887680	16110	16110	16110	16110	0
85	20241022	194200	265887680	16110	16110	16110	16110	0
86	20241022	194100	265887680	16110	16110	16110	16110	0
87	20241022	194000	265887680	16110	16110	16110	16110	0
88	20241022	193900	265887680	16110	16110	16110	16110	0
89	20241022	193800	265887680	16110	16110	16110	16110	0
90	20241022	193700	265887680	16110	16110	16110	16110	0
91	20241022	193600	265887680	16110	16110	16110	16110	0
92	20241022	193500	265887680	16110	16110	16110	16110	177
93	20241022	193400	265887680	16110	16110	16110	16110	0
94	20241022	193300	265887680	16110	16110	16110	16110	0
95	20241022	193200	265887680	16110	16110	16110	16110	0
96	20241022	193100	265887680	16110	16110	16110	16110	0
97	20241022	193000	265887680	16110	16110	16110	16110	0
98	20241022	192900	265887680	16110	16110	16110	16110	0
99	20241022	192800	265887680	16110	16110	16110	16110	0
100	20241022	192700	265887680	16110	16110	16110	16110	0
101	20241022	192600	265887680	16110	16110	16110	16110	0
102	20241022	192500	265887680	16110	16110	16110	16110	0
103	20241022	192400	265887680	16110	16110	16110	16110	0
104	20241022	192300	265887680	16110	16110	16110	16110	0
105	20241022	192200	265887680	16110	16110	16110	16110	0
106	20241022	192100	265887680	16110	16110	16110	16110	0
107	20241022	192000	265887680	16110	16110	16110	16110	0
108	20241022	191900	265887680	16110	16110	16110	16110	0
109	20241022	191800	265887680	16110	16110	16110	16110	0
110	20241022	191700	265887680	16110	16110	16110	16110	0
111	20241022	191600	265887680	16110	16110	16110	16110	0
112	20241022	191500	265887680	16110	16110	16110	16110	0
113	20241022	191400	265887680	16110	16110	16110	16110	0
114	20241022	191300	265887680	16110	16110	16110	16110	0
115	20241022	191200	265887680	16110	16110	16110	16110	0
116	20241022	191100	265887680	16110	16110	16110	16110	0
117	20241022	191000	265887680	16110	16110	16110	16110	0
118	20241022	190900	265887680	16110	16110	16110	16110	0
119	20241022	190800	265887680	16110	16110	16110	16110	0
120	20241022	190700	265887680	16110	16110	16110	16110	0
121	20241022	190600	265887680	16110	16110	16110	16110	0
122	20241022	190500	265887680	16110	16110	16110	16110	177
123	20241022	190400	265887680	16110	16110	16110	16110	0
124	20241022	190300	265887680	16110	16110	16110	16110	0
125	20241022	190200	265887680	16110	16110	16110	16110	0
126	20241022	190100	265887680	16110	16110	16110	16110	0
127	20241022	190000	265887680	16110	16110	16110	16110	0
128	20241022	185900	265887680	16110	16110	16110	16110	0
129	20241022	185800	265887680	16110	16110	16110	16110	0
130	20241022	185700	265887680	16110	16110	16110	16110	0
131	20241022	185600	265887680	16110	16110	16110	16110	0
132	20241022	185500	265887680	16110	16110	16110	16110	0
133	20241022	185400	265887680	16110	16110	16110	16110	0
134	20241022	185300	265887680	16110	16110	16110	16110	0
135	20241022	185200	265887680	16110	16110	16110	16110	0
136	20241022	185100	265887680	16110	16110	16110	16110	0
137	20241022	185000	265887680	16110	16110	16110	16110	0
138	20241022	184900	265887680	16110	16110	16110	16110	0
139	20241022	184800	265887680	16110	16110	16110	16110	0
140	20241022	184700	265887680	16110	16110	16110	16110	0
141	20241022	184600	265887680	16110	16110	16110	16110	0
142	20241022	184500	265887680	16110	16110	16110	16110	0
143	20241022	184400	265887680	16110	16110	16110	16110	0
144	20241022	184300	265887680	16110	16110	16110	16110	0
145	20241022	184200	265887680	16110	16110	16110	16110	0
146	20241022	184100	265887680	16110	16110	16110	16110	0
147	20241022	184000	265887680	16110	16110	16110	16110	0
148	20241022	183900	265887680	16110	16110	16110	16110	0
149	20241022	183800	265887680	16110	16110	16110	16110	0
150	20241022	183700	265887680	16110	16110	16110	16110	0
151	20241022	183600	265887680	16110	16110	16110	16110	0
152	20241022	183500	265887680	16110	16110	16110	16110	177
153	20241022	183400	265887680	16110	16110	16110	16110	0
154	20241022	183300	265887680	16110	16110	16110	16110	0
155	20241022	183200	265887680	16110	16110	16110	16110	0
156	20241022	183100	265887680	16110	16110	16110	16110	0
157	20241022	183000	265887680	16110	16110	16110	16110	0
158	20241022	182900	265887680	16110	16110	16110	16110	0
159	20241022	182800	265887680	16110	16110	16110	16110	0
160	20241022	182700	265887680	16110	16110	16110	16110	0
161	20241022	182600	265887680	16110	16110	16110	16110	0
162	20241022	182500	265887680	16110	16110	16110	16110	0
163	20241022	182400	265887680	16110	16110	16110	16110	0
164	20241022	182300	265887680	16110	16110	16110	16110	0
165	20241022	182200	265887680	16110	16110	16110	16110	0
166	20241022	182100	265887680	16110	16110	16110	16110	0
167	20241022	182000	265887680	16110	16110	16110	16110	0
168	20241022	181900	265887680	16110	16110	16110	16110	0
169	20241022	181800	265887680	16110	16110	16110	16110	0
170	20241022	181700	265887680	16110	16110	16110	16110	0
171	20241022	181600	265887680	16110	16110	16110	16110	0
172	20241022	181500	265887680	16110	16110	16110	16110	0
173	20241022	181400	265887680	16110	16110	16110	16110	0
174	20241022	181300	265887680	16110	16110	16110	16110	0
175	20241022	181200	265887680	16110	16110	16110	16110	0
176	20241022	181100	265887680	16110	16110	16110	16110	0
177	20241022	181000	265887680	16110	16110	16110	16110	0
178	20241022	180900	265887680	16110	16110	16110	16110	0
179	20241022	180800	265887680	16110	16110	16110	16110	0
180	20241022	180700	265887680	16110	16110	16110	16110	0
181	20241022	180600	265887680	16110	16110	16110	16110	0
182	20241022	180500	265887680	16110	16110	16110	16110	177
183	20241022	180400	265887680	16110	16110	16110	16110	0
184	20241022	180300	265887680	16110	16110	16110	16110	0
185	20241022	180200	265887680	16110	16110	16110	16110	0
186	20241022	180100	265887680	16110	16110	16110	16110	0
187	20241022	180000	265887680	16110	16110	16110	16110	0
188	20241022	175900	265887680	16110	16110	16110	16110	0
189	20241022	175800	265887680	16110	16110	16110	16110	0
190	20241022	175700	265887680	16110	16110	16110	16110	0
191	20241022	175600	265887680	16110	16110	16110	16110	0
192	20241022	175500	265887680	16110	16110	16110	16110	0
193	20241022	175400	265887680	16110	16110	16110	16110	0
194	20241022	175300	265887680	16110	16110	16110	16110	0
195	20241022	175200	265887680	16110	16110	16110	16110	0
196	20241022	175100	265887680	16110	16110	16110	16110	0
197	20241022	175000	265887680	16110	16110	16110	16110	0
198	20241022	174900	265887680	16110	16110	16110	16110	0
199	20241022	174800	265887680	16110	16110	16110	16110	0
200	20241022	174700	265887680	16110	16110	16110	16110	0
201	20241022	174600	265887680	16110	16110	16110	16110	0
202	20241022	174500	265887680	16110	16110	16110	16110	0
203	20241022	174400	265887680	16110	16110	16110	16110	0
204	20241022	174300	265887680	16110	16110	16110	16110	0
205	20241022	174200	265887680	16110	16110	16110	16110	0
206	20241022	174100	265887680	16110	16110	16110	16110	0
207	20241022	174000	265887680	16110	16110	16110	16110	0
208	20241022	173900	265887680	16110	16110	16110	16110	0
209	20241022	173800	265887680	16110	16110	16110	16110	0
210	20241022	173700	265887680	16110	16110	16110	16110	0
211	20241022	173600	265887680	16110	16110	16110	16110	0
212	20241022	173500	265887680	16110	16110	16110	16110	177
213	20241022	173400	265887680	16110	16110	16110	16110	0
214	20241022	173300	265887680	16110	16110	16110	16110	0
215	20241022	173200	265887680	16110	16110	16110	16110	0
216	20241022	173100	265887680	16110	16110	16110	16110	0
217	20241022	173000	265887680	16110	16110	16110	16110	0
218	20241022	172900	265887680	16110	16110	16110	16110	0
219	20241022	172800	265887680	16110	16110	16110	16110	0
220	20241022	172700	265887680	16110	16110	16110	16110	0
221	20241022	172600	265887680	16110	16110	16110	16110	0
222	20241022	172500	265887680	16110	16110	16110	16110	0
223	20241022	172400	265887680	16110	16110	16110	16110	0
224	20241022	172300	265887680	16110	16110	16110	16110	0
225	20241022	172200	265887680	16110	16110	16110	16110	0
226	20241022	172100	265887680	16110	16110	16110	16110	0
227	20241022	172000	265887680	16110	16110	16110	16110	0
228	20241022	171900	265887680	16110	16110	16110	16110	0
229	20241022	171800	265887680	16110	16110	16110	16110	0
230	20241022	171700	265887680	16110	16110	16110	16110	0
231	20241022	171600	265887680	16110	16110	16110	16110	0
232	20241022	171500	265887680	16110	16110	16110	16110	0
233	20241022	171400	265887680	16110	16110	16110	16110	0
234	20241022	171300	265887680	16110	16110	16110	16110	0
235	20241022	171200	265887680	16110	16110	16110	16110	0
236	20241022	171100	265887680	16110	16110	16110	16110	0
237	20241022	171000	265887680	16110	16110	16110	16110	0
238	20241022	170900	265887680	16110	16110	16110	16110	0
239	20241022	170800	265887680	16110	16110	16110	16110	0
240	20241022	170700	265887680	16110	16110	16110	16110	0
241	20241022	170600	265887680	16110	16110	16110	16110	0
242	20241022	170500	265887680	16110	16110	16110	16110	177
243	20241022	170400	265887680	16110	16110	16110	16110	0
244	20241022	170300	265887680	16110	16110	16110	16110	0
245	20241022	170200	265887680	16110	16110	16110	16110	0
246	20241022	170100	265887680	16110	16110	16110	16110	0
247	20241022	170000	265887680	16110	16110	16110	16110	0
248	20241022	165900	265887680	16110	16110	16110	16110	0
249	20241022	165800	265887680	16110	16110	16110	16110	0
250	20241022	165700	265887680	16110	16110	16110	16110	0
251	20241022	165600	265887680	16110	16110	16110	16110	0
252	20241022	165500	265887680	16110	16110	16110	16110	0
253	20241022	165400	265887680	16110	16110	16110	16110	0
254	20241022	165300	265887680	16110	16110	16110	16110	0
255	20241022	165200	265887680	16110	16110	16110	16110	0
256	20241022	165100	265887680	16110	16110	16110	16110	0
257	20241022	165000	265887680	16110	16110	16110	16110	0
258	20241022	164900	265887680	16110	16110	16110	16110	0
259	20241022	164800	265887680	16110	16110	16110	16110	0
260	20241022	164700	265887680	16110	16110	16110	16110	0
261	20241022	164600	265887680	16110	16110	16110	16110	0
262	20241022	164500	265887680	16110	16110	16110	16110	0
263	20241022	164400	265887680	16110	16110	16110	16110	0
264	20241022	164300	265887680	16110	16110	16110	16110	0
265	20241022	164200	265887680	16110	16110	16110	16110	0
266	20241022	164100	265887680	16110	16110	16110	16110	0
267	20241022	164000	265887680	16110	16110	16110	16110	0
268	20241022	163900	265887680	16110	16110	16110	16110	0
269	20241022	163800	265887680	16110	16110	16110	16110	0
270	20241022	163700	265887680	16110	16110	16110	16110	0
271	20241022	163600	265887680	16110	16110	16110	16110	0
272	20241022	163500	265887680	16110	16110	16110	16110	177
273	20241022	163400	265887680	16110	16110	16110	16110	0
274	20241022	163300	265887680	16110	16110	16110	16110	0
275	20241022	163200	265887680	16110	16110	16110	16110	0
276	20241022	163100	265887680	16110	16110	16110	16110	0
277	20241022	163000	265887680	16110	16110	16110	16110	0
278	20241022	162900	265887680	16110	16110	16110	16110	0
279	20241022	162800	265887680	16110	16110	16110	16110	0
280	20241022	162700	265887680	16110	16110	16110	16110	0
281	20241022	162600	265887680	16110	16110	16110	16110	0
282	20241022	162500	265887680	16110	16110	16110	16110	0
283	20241022	162400	265887680	16110	16110	16110	16110	0
284	20241022	162300	265887680	16110	16110	16110	16110	0
285	20241022	162200	265887680	16110	16110	16110	16110	0
286	20241022	162100	265887680	16110	16110	16110	16110	0
287	20241022	162000	265887680	16110	16110	16110	16110	0
288	20241022	161900	265887680	16110	16110	16110	16110	0
289	20241022	161800	265887680	16110	16110	16110	16110	0
290	20241022	161700	265887680	16110	16110	16110	16110	0
291	20241022	161600	265887680	16110	16110	16110	16110	0
292	20241022	161500	265887680	16110	16110	16110	16110	0
293	20241022	161400	265887680	16110	16110	16110	16110	0
294	20241022	161300	265887680	16110	16110	16110	16110	0
295	20241022	161200	265887680	16110	16110	16110	16110	0
296	20241022	161100	265887680	16110	16110	16110	16110	0
297	20241022	161000	265887680	16110	16110	16110	16110	0
298	20241022	160900	265887680	16110	16110	16110	16110	0
299	20241022	160800	265887680	16110	16110	16110	16110	0
300	20241022	160700	265887680	16110	16110	16110	16110	0
301	20241022	160600	265887680	16110	16110	16110	16110	0
302	20241022	160500	265887680	16110	16110	16110	16110	177
303	20241022	160400	265887680	16110	16110	16110	16110	0
304	20241022	160300	265887680	16110	16110	16110	16110	0
305	20241022	160200	265887680	16110	16110	16110	16110	0
306	20241022	160100	265887680	16110	16110	16110	16110	0
307	20241022	160000	265887680	16110	16110	16110	16110	0
308	20241022	155900	265887680	16110	16110	16110	16110	0
309	20241022	155800	265887680	16110	16110	16110	16110	0
310	20241022	155700	265887680	16110	16110	16110	16110	0
311	20241022	155600	265887680	16110	16110	16110	16110	0
312	20241022	155500	265887680	16110	16110	16110	16110	0
313	20241022	155400	265887680	16110	16110	16110	16110	0
314	20241022	155300	265887680	16110	16110	16110	16110	0
315	20241022	155200	265887680	16110	16110	16110	16110	0
316	20241022	155100	265887680	16110	16110	16110	16110	0
317	20241022	155000	265887680	16110	16110	16110	16110	0
318	20241022	154900	265887680	16110	16110	16110	16110	0
319	20241022	154800	265887680	16110	16110	16110	16110	0
320	20241022	154700	265887680	16110	16110	16110	16110	0
321	20241022	154600	265887680	16110	16110	16110	16110	0
322	20241022	154500	265887680	16110	16110	16110	16110	0
323	20241022	154400	265887680	16110	16110	16110	16110	0
324	20241022	154300	265887680	16110	16110	16110	16110	0
325	20241022	154200	265887680	16110	16110	16110	16110	0
326	20241022	154100	265887680	16110	16110	16110	16110	0
327	20241022	154000	265887680	16110	16110	16110	16110	0
328	20241022	153900	265887680	16110	16110	16110	16110	0
329	20241022	153800	265887680	16110	16110	16110	16110	0
330	20241022	153700	265887680	16110	16110	16110	16110	0
331	20241022	153600	265887680	16110	16110	16110	16110	0
332	20241022	153500	265887680	16110	16110	16110	16110	177
333	20241022	153400	265887680	16110	16110	16110	16110	0
334	20241022	153300	265887680	16110	16110	16110	16110	0
335	20241022	153200	265887680	16110	16110	16110	16110	0
336	20241022	153100	265887680	16110	16110	16110	16110	0
337	20241022	153000	265887680	16110	16110	16110	16110	177
338	20241022	152900	263036210	16120	16120	16120	16120	0
339	20241022	152800	263036210	16120	16120	16120	16120	0
340	20241022	152700	263036210	16120	16120	16120	16120	0
341	20241022	152600	263036210	16120	16120	16120	16120	0
342	20241022	152500	263036210	16120	16120	16120	16120	0
343	20241022	152400	263036210	16120	16120	16120	16120	0
344	20241022	152300	263036210	16120	16120	16120	16120	0
345	20241022	152200	263036210	16120	16120	16120	16120	0
346	20241022	152100	263036210	16120	16120	16120	16120	0
347	20241022	152000	263036210	16120	16120	16120	16120	0
348	20241022	151900	263036210	16120	16110	16120	16110	16
349	20241022	151800	262778400	16110	16110	16110	16110	36
350	20241022	151700	262198440	16120	16110	16120	16110	21
351	20241022	151600	261860050	16100	16110	16110	16100	94
352	20241022	151500	260346340	16100	16120	16120	16100	116
353	20241022	151400	258477700	16110	16110	16120	16110	366
354	20241022	151300	252581420	16110	16110	16140	16110	285
355	20241022	151200	247985060	16110	16120	16120	16110	207
356	20241022	151100	244649670	16140	16140	16140	16140	3
357	20241022	151000	244601250	16140	16130	16140	16120	16
358	20241022	150900	244343160	16120	16120	16120	16120	24
359	20241022	150800	243956280	16120	16120	16120	16110	29
360	20241022	150700	243488920	16110	16120	16120	16110	136
361	20241022	150600	241297760	16120	16120	16120	16120	182
362	20241022	150500	238363920	16130	16130	16130	16130	0
363	20241022	150400	238363920	16130	16150	16150	16130	65
364	20241022	150300	237315190	16130	16130	16130	16110	307
365	20241022	150200	232364660	16120	16100	16120	16100	686
366	20241022	150100	221311890	16110	16110	16110	16110	131
367	20241022	150000	219201480	16110	16130	16130	16110	108
368	20241022	145900	217460670	16130	16140	16140	16130	133
369	20241022	145800	215314970	16150	16160	16160	16150	415
370	20241022	145700	208609780	16160	16190	16190	16160	1526
371	20241022	145600	183928180	16190	16190	16190	16190	0
372	20241022	145500	183928180	16190	16190	16190	16190	0
373	20241022	145400	183928180	16190	16190	16190	16190	0
374	20241022	145300	183928180	16190	16190	16190	16190	0
375	20241022	145200	183928180	16190	16190	16190	16190	0
376	20241022	145100	183928180	16190	16180	16190	16180	3
377	20241022	145000	183879620	16190	16190	16190	16180	28
378	20241022	144900	183426350	16190	16180	16190	16180	4
379	20241022	144800	183361600	16190	16190	16190	16180	10
380	20241022	144700	183199720	16190	16190	16200	16190	8
381	20241022	144600	183070170	16200	16190	16200	16190	9
382	20241022	144500	182924390	16190	16200	16210	16190	20
383	20241022	144400	182600350	16210	16210	16210	16200	8
384	20241022	144300	182470690	16200	16190	16200	16190	6
385	20241022	144200	182373510	16200	16200	16200	16190	7
386	20241022	144100	182260120	16190	16190	16190	16180	6
387	20241022	144000	182162990	16200	16180	16200	16180	8
388	20241022	143900	182033460	16190	16190	16190	16180	6
389	20241022	143800	181936330	16190	16190	16190	16180	15
390	20241022	143700	181693570	16190	16190	16190	16180	25
391	20241022	143600	181288990	16210	16190	16210	16190	7
392	20241022	143500	181175570	16190	16190	16190	16180	90
393	20241022	143400	179719310	16190	16180	16190	16180	81
394	20241022	143300	178408660	16190	16180	16190	16180	29
395	20241022	143200	177939380	16190	16190	16190	16180	41
396	20241022	143100	177275840	16190	16190	16190	16180	85
397	20241022	143000	175900380	16190	16180	16190	16170	278
398	20241022	142900	171402660	16170	16170	16180	16170	79
399	20241022	142800	170125180	16180	16220	16220	16170	614
400	20241022	142700	160193800	16220	16230	16240	16220	410
401	20241022	142600	153543440	16250	16250	16250	16250	5
402	20241022	142500	153462190	16240	16250	16250	16230	7
403	20241022	142400	153348490	16240	16230	16240	16230	7
404	20241022	142300	153234830	16250	16250	16250	16250	6
405	20241022	142200	153137330	16240	16250	16250	16230	8
406	20241022	142100	153007410	16250	16230	16250	16230	8
407	20241022	142000	152877480	16250	16250	16250	16250	5
408	20241022	141900	152796230	16230	16250	16250	16230	10
409	20241022	141800	152633830	16250	16240	16250	16240	13
410	20241022	141700	152422640	16250	16250	16250	16240	21
411	20241022	141600	152081410	16270	16260	16270	16250	7
412	20241022	141500	151967570	16270	16280	16280	16270	6
413	20241022	141400	151869920	16250	16250	16250	16250	4
414	20241022	141300	151804920	16240	16250	16250	16240	10
415	20241022	141200	151642460	16250	16250	16260	16250	16
416	20241022	141100	151382430	16260	16250	16260	16250	9
417	20241022	141000	151236120	16250	16260	16260	16250	10
418	20241022	140900	151073560	16260	16340	16340	16260	143
419	20241022	140800	148741510	16340	16320	16340	16320	11
420	20241022	140700	148561840	16340	16330	16340	16330	6
421	20241022	140600	148463830	16330	16340	16340	16320	24
422	20241022	140500	148071920	16330	16310	16330	16310	8
423	20241022	140400	147941310	16310	16300	16310	16300	6
424	20241022	140300	147843470	16300	16290	16300	16290	5
425	20241022	140200	147762010	16280	16270	16280	16270	5
426	20241022	140100	147680630	16270	16270	16270	16260	7
427	20241022	140000	147566750	16260	16260	16260	16260	3
428	20241022	135900	147517970	16260	16250	16260	16250	7
429	20241022	135800	147404160	16250	16260	16260	16250	4
430	20241022	135700	147339130	16250	16230	16250	16230	7
431	20241022	135600	147225430	16240	16250	16250	16240	5
432	20241022	135500	147144200	16250	16250	16250	16240	8
433	20241022	135400	147014220	16250	16240	16250	16240	7
434	20241022	135300	146900490	16250	16250	16250	16240	8
435	20241022	135200	146770520	16250	16240	16250	16240	7
436	20241022	135100	146656780	16250	16260	16260	16240	11
437	20241022	135000	146478020	16250	16250	16260	16250	7
438	20241022	134900	146364240	16260	16250	16260	16250	4
439	20241022	134800	146299210	16260	16250	16260	16250	6
440	20241022	134700	146201680	16250	16250	16250	16250	5
441	20241022	134600	146120430	16270	16230	16270	16230	22
442	20241022	134500	145763250	16230	16220	16230	16220	32
443	20241022	134400	145244180	16220	16210	16220	16210	3
444	20241022	134300	145195530	16200	16210	16210	16190	38
445	20241022	134200	144579730	16210	16190	16210	16190	8
446	20241022	134100	144450120	16200	16200	16200	16200	6
447	20241022	134000	144352920	16200	16220	16220	16200	10
448	20241022	133900	144190860	16220	16220	16220	16220	5
449	20241022	133800	144109760	16200	16230	16230	16200	74
450	20241022	133700	142910840	16210	16180	16210	16170	165
451	20241022	133600	140238680	16190	16190	16190	16190	40
452	20241022	133500	139591080	16190	16190	16190	16190	26
453	20241022	133400	139170140	16190	16190	16190	16190	34
454	20241022	133300	138619680	16190	16190	16200	16180	579
455	20241022	133200	129246850	16190	16200	16200	16190	9
456	20241022	133100	129101110	16200	16210	16210	16200	15
457	20241022	133000	128857990	16220	16230	16230	16220	40
458	20241022	132900	128208840	16240	16240	16240	16240	7
459	20241022	132800	128095160	16250	16250	16250	16250	10
460	20241022	132700	127932660	16250	16350	16350	16250	545
461	20241022	132600	119038570	16360	16350	16360	16350	57
462	20241022	132500	118106590	16350	16350	16350	16350	32
463	20241022	132400	117583390	16360	16350	16360	16350	87
464	20241022	132300	116160900	16360	16370	16380	16360	16
465	20241022	132200	115898930	16370	16330	16370	16330	144
466	20241022	132100	113545550	16330	16320	16330	16320	191
467	20241022	132000	110428400	16330	16180	16340	16180	1197
468	20241022	131900	90910010	16180	16170	16180	16170	18
469	20241022	131800	90618920	16170	16180	16180	16170	132
470	20241022	131700	88483190	16170	16180	16190	16170	12
471	20241022	131600	88289010	16180	16170	16180	16170	3
472	20241022	131500	88240490	16170	16180	16180	16170	21
473	20241022	131400	87900840	16170	16170	16170	16170	14
474	20241022	131300	87674460	16170	16180	16180	16170	29
475	20241022	131200	87205440	16180	16180	16180	16180	156
476	20241022	131100	84681360	16190	16190	16190	16190	10
477	20241022	131000	84519460	16200	16210	16210	16200	16
478	20241022	130900	84260150	16220	16220	16220	16220	8
479	20241022	130800	84130390	16230	16230	16230	16230	9
480	20241022	130700	83984320	16240	16250	16250	16240	41
481	20241022	130600	83318120	16250	16250	16250	16250	24
482	20241022	130500	82928120	16260	16270	16270	16260	27
483	20241022	130400	82489040	16280	16290	16290	16280	18
484	20241022	130300	82195970	16290	16300	16300	16290	1083
485	20241022	130200	64543170	16290	16290	16290	16290	1
486	20241022	130100	64526880	16290	16290	16290	16290	1
487	20241022	130000	64510590	16290	16290	16290	16290	7
488	20241022	125900	64396560	16290	16300	16300	16290	11
489	20241022	125800	64217340	16300	16290	16300	16290	21
490	20241022	125700	63875180	16290	16300	16300	16290	6
491	20241022	125600	63777410	16300	16290	16300	16290	9
492	20241022	125500	63630720	16300	16300	16300	16290	7
493	20241022	125400	63516630	16290	16290	16290	16290	2
494	20241022	125300	63484050	16290	16290	16290	16290	2
495	20241022	125200	63451470	16290	16300	16300	16290	8
496	20241022	125100	63321090	16300	16290	16300	16290	10
497	20241022	125000	63158100	16290	16300	16300	16290	6
498	20241022	124900	63060340	16290	16300	16300	16290	6
499	20241022	124800	62962550	16300	16290	16300	16290	5
500	20241022	124700	62881070	16290	16290	16290	16290	4
501	20241022	124600	62815910	16290	16290	16290	16290	12
502	20241022	124500	62620430	16290	16290	16290	16290	7
503	20241022	124400	62506400	16290	16290	16300	16290	8
504	20241022	124300	62376050	16290	16290	16290	16290	4
505	20241022	124200	62310890	16280	16290	16290	16280	7
506	20241022	124100	62196870	16290	16290	16300	16290	9
507	20241022	124000	62050230	16290	16280	16290	16280	7
508	20241022	123900	61936240	16270	16270	16270	16270	1
509	20241022	123800	61919970	16270	16270	16270	16270	2
510	20241022	123700	61887430	16280	16280	16280	16280	13
511	20241022	123600	61675790	16290	16290	16290	16290	7
512	20241022	123500	61561760	16290	16300	16300	16290	11
513	20241022	123400	61382540	16290	16270	16290	16270	10
514	20241022	123300	61219670	16270	16270	16270	16270	1
515	20241022	123200	61203400	16280	16280	16280	16280	5
516	20241022	123100	61122000	16280	16280	16280	16280	9
517	20241022	123000	60975480	16280	16280	16290	16280	14
518	20241022	122900	60747470	16280	16280	16280	16280	1
519	20241022	122800	60731190	16270	16270	16270	16270	1
520	20241022	122700	60714920	16270	16280	16280	16270	7
521	20241022	122600	60600980	16280	16280	16280	16280	7
522	20241022	122500	60487020	16280	16280	16280	16280	20
523	20241022	122400	60161420	16290	16280	16290	16280	10
524	20241022	122300	59998540	16290	16280	16290	16280	10
525	20241022	122200	59835650	16280	16290	16290	16280	4
526	20241022	122100	59770510	16280	16280	16280	16280	1
527	20241022	122000	59754230	16280	16280	16280	16280	11
528	20241022	121900	59575150	16280	16290	16290	16280	10
529	20241022	121800	59412260	16280	16280	16280	16280	6
530	20241022	121700	59314580	16290	16300	16300	16290	48
531	20241022	121600	58532580	16290	16290	16290	16290	24
532	20241022	121500	58141620	16290	16280	16290	16280	23
533	20241022	121400	57766960	16280	16280	16280	16280	2
534	20241022	121300	57734400	16280	16290	16290	16280	8
535	20241022	121200	57604100	16290	16290	16290	16280	6
536	20241022	121100	57506380	16280	16280	16280	16280	5
537	20241022	121000	57424980	16280	16280	16280	16280	8
538	20241022	120900	57294740	16290	16290	16290	16290	10
539	20241022	120800	57131840	16280	16280	16280	16270	8
540	20241022	120700	57001620	16270	16280	16280	16270	9
541	20241022	120600	56855160	16270	16280	16280	16270	7
542	20241022	120500	56741210	16280	16260	16280	16260	12
543	20241022	120400	56545960	16260	16270	16270	16260	6
544	20241022	120300	56448370	16270	16270	16270	16270	9
545	20241022	120200	56301940	16260	16260	16260	16260	2
546	20241022	120100	56269420	16260	16260	16260	16260	4
547	20241022	120000	56204380	16270	16270	16270	16270	12
548	20241022	115900	56009140	16270	16270	16270	16270	2
549	20241022	115800	55976600	16270	16280	16280	16270	17
550	20241022	115700	55699950	16280	16270	16280	16270	7
551	20241022	115600	55586050	16270	16280	16280	16270	4
552	20241022	115500	55520940	16270	16270	16270	16270	18
553	20241022	115400	55228080	16270	16280	16280	16270	10
554	20241022	115300	55065350	16270	16270	16270	16270	17
555	20241022	115200	54788760	16270	16260	16270	16260	5
556	20241022	115100	54707430	16260	16260	16270	16260	12
557	20241022	115000	54512230	16270	16260	16270	16260	5
558	20241022	114900	54430900	16260	16260	16260	16260	8
559	20241022	114800	54300820	16260	16270	16270	16260	10
560	20241022	114700	54138200	16270	16280	16280	16270	79
561	20241022	114600	52852170	16280	16290	16300	16280	16
562	20241022	114500	52591520	16280	16290	16290	16280	7
563	20241022	114400	52477510	16290	16290	16290	16280	12
564	20241022	114300	52282110	16280	16290	16290	16280	6
565	20241022	114200	52184390	16290	16280	16290	16280	15
566	20241022	114100	51940160	16280	16270	16280	16270	46
567	20241022	114000	51191300	16270	16260	16270	16260	7
568	20241022	113900	51077430	16260	16250	16260	16250	11
569	20241022	113800	50898620	16240	16230	16240	16230	2
570	20241022	113700	50866150	16230	16230	16230	16230	7
571	20241022	113600	50752540	16230	16230	16230	16230	3
572	20241022	113500	50703850	16220	16220	16220	16220	1
573	20241022	113400	50687630	16220	16220	16220	16220	2
574	20241022	113300	50655190	16220	16230	16230	16220	6
575	20241022	113200	50557840	16230	16230	16230	16230	8
576	20241022	113100	50428000	16250	16260	16260	16250	72
577	20241022	113000	49257870	16270	16260	16270	16260	2
578	20241022	112900	49225340	16260	16260	16260	16260	5
579	20241022	112800	49144040	16260	16260	16260	16260	12
580	20241022	112700	48948920	16270	16270	16270	16270	39
581	20241022	112600	48314390	16270	16280	16280	16270	9
582	20241022	112500	48167900	16280	16280	16280	16280	10
583	20241022	112400	48005100	16280	16270	16280	16270	10
584	20241022	112300	47842370	16270	16280	16280	16270	8
585	20241022	112200	47712160	16280	16270	16290	16270	18
586	20241022	112100	47419100	16280	16280	16280	16270	13
587	20241022	112000	47207530	16270	16280	16280	16270	5
588	20241022	111900	47126150	16290	16270	16290	16270	20
589	20241022	111800	46800660	16280	16270	16280	16270	12
590	20241022	111700	46605390	16280	16280	16280	16280	8
591	20241022	111600	46475150	16280	16270	16290	16270	72
592	20241022	111500	45302960	16270	16260	16270	16260	8
593	20241022	111400	45172820	16250	16250	16250	16250	3
594	20241022	111300	45124070	16250	16240	16250	16240	9
595	20241022	111200	44977900	16230	16230	16230	16230	3
596	20241022	111100	44929210	16230	16240	16240	16230	13
597	20241022	111000	44718190	16230	16230	16230	16230	3
598	20241022	110900	44669500	16220	16230	16230	16220	32
599	20241022	110800	44150420	16230	16230	16230	16230	30
600	20241022	110700	43663520	16210	16220	16220	16210	34
601	20241022	110600	43112350	16220	16230	16230	16220	70
602	20241022	110500	41976930	16230	16240	16240	16230	12
603	20241022	110400	41782110	16240	16260	16260	16240	24
604	20241022	110300	41392110	16270	16230	16270	16230	349
605	20241022	110200	35724530	16220	16230	16230	16220	8
606	20241022	110100	35594710	16230	16220	16230	16220	12
607	20241022	110000	35400010	16220	16230	16230	16220	10
608	20241022	105900	35237720	16230	16220	16230	16220	4
609	20241022	105800	35172830	16220	16220	16230	16220	23
610	20241022	105700	34799640	16220	16220	16220	16220	30
611	20241022	105600	34313040	16220	16220	16220	16210	8
612	20241022	105500	34183310	16210	16210	16220	16210	9
613	20241022	105400	34037400	16200	16200	16210	16200	14
614	20241022	105300	33810520	16210	16200	16210	16200	9
615	20241022	105200	33664680	16200	16200	16200	16190	13
616	20241022	105100	33454090	16190	16190	16200	16190	7
617	20241022	105000	33340730	16190	16190	16190	16190	5
618	20241022	104900	33259780	16180	16180	16180	16180	2
619	20241022	104800	33227420	16180	16190	16190	16180	22
620	20241022	104700	32871310	16190	16200	16200	16190	8
621	20241022	104600	32741730	16200	16190	16200	16190	7
622	20241022	104500	32628360	16200	16190	16200	16190	10
623	20241022	104400	32466370	16190	16200	16200	16190	4
624	20241022	104300	32401580	16190	16200	16200	16190	6
625	20241022	104200	32304390	16200	16190	16200	16190	3
626	20241022	104100	32255800	16190	16190	16190	16190	6
627	20241022	104000	32158660	16200	16200	16200	16200	8
628	20241022	103900	32029060	16200	16200	16200	16190	4
629	20241022	103800	31964270	16190	16190	16200	16190	9
630	20241022	103700	31818520	16190	16200	16200	16190	16
631	20241022	103600	31559340	16190	16180	16190	16180	5
632	20241022	103500	31478410	16180	16180	16180	16180	4
633	20241022	103400	31413690	16180	16190	16190	16180	20
634	20241022	103300	31089920	16190	16200	16200	16190	5
635	20241022	103200	31008940	16190	16200	16200	16190	4
636	20241022	103100	30944150	16190	16180	16190	16180	12
637	20241022	103000	30749950	16180	16180	16180	16180	0
638	20241022	102900	30749950	16180	16180	16180	16180	0
639	20241022	102800	30749950	16180	16190	16200	16180	38
640	20241022	102700	30134990	16190	16200	16200	16190	8
641	20241022	102600	30005410	16200	16190	16200	16190	9
642	20241022	102500	29859630	16190	16180	16190	16180	5
643	20241022	102400	29778700	16180	16200	16200	16180	8
644	20241022	102300	29649180	16190	16180	16190	16180	7
645	20241022	102200	29535890	16170	16170	16170	16170	1
646	20241022	102100	29519720	16170	16170	16170	16170	16
647	20241022	102000	29261000	16180	16180	16180	16180	15
648	20241022	101900	29018300	16180	16170	16180	16160	8
649	20241022	101800	28888920	16160	16170	16170	16160	5
650	20241022	101700	28808090	16170	16170	16170	16170	8
651	20241022	101600	28678730	16170	16170	16170	16170	11
652	20241022	101500	28500860	16170	16170	16180	16160	19
653	20241022	101400	28193640	16170	16170	16170	16160	7
654	20241022	101300	28080480	16170	16160	16180	16160	19
655	20241022	101200	27773290	16170	16170	16170	16170	9
656	20241022	101100	27627760	16160	16170	16170	16160	33
657	20241022	101000	27094380	16160	16170	16170	16160	6
658	20241022	100900	26997390	16160	16170	16170	16160	9
659	20241022	100800	26851880	16170	16170	16170	16160	20
660	20241022	100700	26528620	16170	16170	16170	16170	3
661	20241022	100600	26480110	16160	16180	16180	16160	19
662	20241022	100500	26172810	16170	16160	16170	16160	37
663	20241022	100400	25574870	16160	16170	16170	16160	41
664	20241022	100300	24912010	16170	16170	16170	16160	45
665	20241022	100200	24184670	16170	16170	16170	16170	9
666	20241022	100100	24039140	16160	16170	16170	16160	42
667	20241022	100000	23360330	16160	16170	16170	16160	20
668	20241022	095900	23037090	16160	16160	16170	16160	264
669	20241022	095800	18770760	16170	16160	16170	16160	19
670	20241022	095700	18463670	16180	16170	16180	16170	10
671	20241022	095600	18301940	16170	16170	16180	16170	13
672	20241022	095500	18091700	16160	16160	16170	16160	14
673	20241022	095400	17865410	16180	16170	16180	16170	12
674	20241022	095300	17671290	16160	16170	16170	16160	6
675	20241022	095200	17574300	16180	16160	16180	16160	19
676	20241022	095100	17267170	16170	16170	16170	16160	14
677	20241022	095000	17040840	16160	16180	16180	16160	74
678	20241022	094900	15843770	16170	16170	16170	16170	9
679	20241022	094800	15698240	16170	16170	16170	16160	25
680	20241022	094700	15294140	16160	16170	16170	16160	53
681	20241022	094600	14437570	16160	16170	16170	16160	7
682	20241022	094500	14324420	16170	16160	16170	16160	38
683	20241022	094400	13710250	16170	16170	16170	16170	36
684	20241022	094300	13128130	16170	16170	16170	16160	12
685	20241022	094200	12934110	16160	16160	16170	16160	15
686	20241022	094100	12691640	16160	16170	16170	16160	8
687	20241022	094000	12562300	16170	16160	16170	16160	15
688	20241022	093900	12319830	16170	16170	16170	16170	23
689	20241022	093800	11947920	16160	16170	16170	16160	21
690	20241022	093700	11608430	16160	16170	16170	16160	11
691	20241022	093600	11430600	16160	16170	16170	16160	12
692	20241022	093500	11236580	16170	16170	16170	16160	19
693	20241022	093400	10929480	16170	16170	16170	16170	22
694	20241022	093300	10573740	16160	16170	16170	16160	9
695	20241022	093200	10428240	16170	16160	16170	16160	20
696	20241022	093100	10105000	16160	16170	16170	16160	11
697	20241022	093000	9927170	16170	16170	16170	16160	44
698	20241022	092900	9215830	16170	16160	16170	16160	53
699	20241022	092800	8358890	16160	16160	16170	16160	5
700	20241022	092700	8278070	16160	16160	16160	16160	3
701	20241022	092600	8229590	16170	16170	16170	16170	7
702	20241022	092500	8116400	16170	16180	16180	16170	12
703	20241022	092400	7922330	16180	16180	16190	16180	10
704	20241022	092300	7760510	16170	16180	16180	16170	7
705	20241022	092200	7647300	16170	16160	16170	16160	42
706	20241022	092100	6968460	16180	16170	16180	16170	16
707	20241022	092000	6709720	16160	16160	16160	16160	10
708	20241022	091900	6548120	16160	16180	16180	16160	164
709	20241022	091800	3897820	16180	16180	16180	16180	9
710	20241022	091700	3752200	16180	16200	16200	16180	16
711	20241022	091600	3493200	16210	16190	16210	16190	29
712	20241022	091500	3023290	16170	16170	16170	16170	0
713	20241022	091400	3023290	16170	16170	16170	16170	5
714	20241022	091300	2942440	16160	16160	16160	16160	1
715	20241022	091200	2926280	16160	16170	16170	16160	12
716	20241022	091100	2732330	16170	16170	16170	16170	21
717	20241022	091000	2392760	16170	16190	16190	16170	10
718	20241022	090900	2230940	16190	16190	16190	16190	6
719	20241022	090800	2133800	16210	16210	16210	16210	6
720	20241022	090700	2036540	16210	16170	16210	16170	16
721	20241022	090600	1777670	16170	16170	16170	16170	0
722	20241022	090500	1777670	16170	16150	16170	16150	20
723	20241022	090400	1454520	16150	16150	16150	16150	3
724	20241022	090300	1406070	16150	16150	16150	16150	12
725	20241022	090200	1212270	16160	16160	16160	16160	14
726	20241022	090100	986030	16160	16160	16160	16160	0
727	20241022	090000	986030	16160	16160	16250	16160	61