KissMeData/181710/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203500	699626890	16600	16600	16600	16600	818
3	20241015	203400	699626890	16600	16600	16600	16600	0
4	20241015	203300	699626890	16600	16600	16600	16600	0
5	20241015	203200	699626890	16600	16600	16600	16600	0
6	20241015	203100	699626890	16600	16600	16600	16600	0
7	20241015	203000	699626890	16600	16600	16600	16600	0
8	20241015	202900	699626890	16600	16600	16600	16600	0
9	20241015	202800	699626890	16600	16600	16600	16600	0
10	20241015	202700	699626890	16600	16600	16600	16600	0
11	20241015	202600	699626890	16600	16600	16600	16600	0
12	20241015	202500	699626890	16600	16600	16600	16600	0
13	20241015	202400	699626890	16600	16600	16600	16600	0
14	20241015	202300	699626890	16600	16600	16600	16600	0
15	20241015	202200	699626890	16600	16600	16600	16600	0
16	20241015	202100	699626890	16600	16600	16600	16600	0
17	20241015	202000	699626890	16600	16600	16600	16600	0
18	20241015	201900	699626890	16600	16600	16600	16600	0
19	20241015	201800	699626890	16600	16600	16600	16600	0
20	20241015	201700	699626890	16600	16600	16600	16600	0
21	20241015	201600	699626890	16600	16600	16600	16600	0
22	20241015	201500	699626890	16600	16600	16600	16600	0
23	20241015	201400	699626890	16600	16600	16600	16600	0
24	20241015	201300	699626890	16600	16600	16600	16600	0
25	20241015	201200	699626890	16600	16600	16600	16600	0
26	20241015	201100	699626890	16600	16600	16600	16600	0
27	20241015	201000	699626890	16600	16600	16600	16600	0
28	20241015	200900	699626890	16600	16600	16600	16600	0
29	20241015	200800	699626890	16600	16600	16600	16600	0
30	20241015	200700	699626890	16600	16600	16600	16600	0
31	20241015	200600	699626890	16600	16600	16600	16600	0
32	20241015	200500	699626890	16600	16600	16600	16600	818
33	20241015	200400	699626890	16600	16600	16600	16600	0
34	20241015	200300	699626890	16600	16600	16600	16600	0
35	20241015	200200	699626890	16600	16600	16600	16600	0
36	20241015	200100	699626890	16600	16600	16600	16600	0
37	20241015	200000	699626890	16600	16600	16600	16600	0
38	20241015	195900	699626890	16600	16600	16600	16600	0
39	20241015	195800	699626890	16600	16600	16600	16600	0
40	20241015	195700	699626890	16600	16600	16600	16600	0
41	20241015	195600	699626890	16600	16600	16600	16600	0
42	20241015	195500	699626890	16600	16600	16600	16600	0
43	20241015	195400	699626890	16600	16600	16600	16600	0
44	20241015	195300	699626890	16600	16600	16600	16600	0
45	20241015	195200	699626890	16600	16600	16600	16600	0
46	20241015	195100	699626890	16600	16600	16600	16600	0
47	20241015	195000	699626890	16600	16600	16600	16600	0
48	20241015	194900	699626890	16600	16600	16600	16600	0
49	20241015	194800	699626890	16600	16600	16600	16600	0
50	20241015	194700	699626890	16600	16600	16600	16600	0
51	20241015	194600	699626890	16600	16600	16600	16600	0
52	20241015	194500	699626890	16600	16600	16600	16600	0
53	20241015	194400	699626890	16600	16600	16600	16600	0
54	20241015	194300	699626890	16600	16600	16600	16600	0
55	20241015	194200	699626890	16600	16600	16600	16600	0
56	20241015	194100	699626890	16600	16600	16600	16600	0
57	20241015	194000	699626890	16600	16600	16600	16600	0
58	20241015	193900	699626890	16600	16600	16600	16600	0
59	20241015	193800	699626890	16600	16600	16600	16600	0
60	20241015	193700	699626890	16600	16600	16600	16600	0
61	20241015	193600	699626890	16600	16600	16600	16600	0
62	20241015	193500	699626890	16600	16600	16600	16600	818
63	20241015	193400	699626890	16600	16600	16600	16600	0
64	20241015	193300	699626890	16600	16600	16600	16600	0
65	20241015	193200	699626890	16600	16600	16600	16600	0
66	20241015	193100	699626890	16600	16600	16600	16600	0
67	20241015	193000	699626890	16600	16600	16600	16600	0
68	20241015	192900	699626890	16600	16600	16600	16600	0
69	20241015	192800	699626890	16600	16600	16600	16600	0
70	20241015	192700	699626890	16600	16600	16600	16600	0
71	20241015	192600	699626890	16600	16600	16600	16600	0
72	20241015	192500	699626890	16600	16600	16600	16600	0
73	20241015	192400	699626890	16600	16600	16600	16600	0
74	20241015	192300	699626890	16600	16600	16600	16600	0
75	20241015	192200	699626890	16600	16600	16600	16600	0
76	20241015	192100	699626890	16600	16600	16600	16600	0
77	20241015	192000	699626890	16600	16600	16600	16600	0
78	20241015	191900	699626890	16600	16600	16600	16600	0
79	20241015	191800	699626890	16600	16600	16600	16600	0
80	20241015	191700	699626890	16600	16600	16600	16600	0
81	20241015	191600	699626890	16600	16600	16600	16600	0
82	20241015	191500	699626890	16600	16600	16600	16600	0
83	20241015	191400	699626890	16600	16600	16600	16600	0
84	20241015	191300	699626890	16600	16600	16600	16600	0
85	20241015	191200	699626890	16600	16600	16600	16600	0
86	20241015	191100	699626890	16600	16600	16600	16600	0
87	20241015	191000	699626890	16600	16600	16600	16600	0
88	20241015	190900	699626890	16600	16600	16600	16600	0
89	20241015	190800	699626890	16600	16600	16600	16600	0
90	20241015	190700	699626890	16600	16600	16600	16600	0
91	20241015	190600	699626890	16600	16600	16600	16600	0
92	20241015	190500	699626890	16600	16600	16600	16600	818
93	20241015	190400	699626890	16600	16600	16600	16600	0
94	20241015	190300	699626890	16600	16600	16600	16600	0
95	20241015	190200	699626890	16600	16600	16600	16600	0
96	20241015	190100	699626890	16600	16600	16600	16600	0
97	20241015	190000	699626890	16600	16600	16600	16600	0
98	20241015	185900	699626890	16600	16600	16600	16600	0
99	20241015	185800	699626890	16600	16600	16600	16600	0
100	20241015	185700	699626890	16600	16600	16600	16600	0
101	20241015	185600	699626890	16600	16600	16600	16600	0
102	20241015	185500	699626890	16600	16600	16600	16600	0
103	20241015	185400	699626890	16600	16600	16600	16600	0
104	20241015	185300	699626890	16600	16600	16600	16600	0
105	20241015	185200	699626890	16600	16600	16600	16600	0
106	20241015	185100	699626890	16600	16600	16600	16600	0
107	20241015	185000	699626890	16600	16600	16600	16600	0
108	20241015	184900	699626890	16600	16600	16600	16600	0
109	20241015	184800	699626890	16600	16600	16600	16600	0
110	20241015	184700	699626890	16600	16600	16600	16600	0
111	20241015	184600	699626890	16600	16600	16600	16600	0
112	20241015	184500	699626890	16600	16600	16600	16600	0
113	20241015	184400	699626890	16600	16600	16600	16600	0
114	20241015	184300	699626890	16600	16600	16600	16600	0
115	20241015	184200	699626890	16600	16600	16600	16600	0
116	20241015	184100	699626890	16600	16600	16600	16600	0
117	20241015	184000	699626890	16600	16600	16600	16600	0
118	20241015	183900	699626890	16600	16600	16600	16600	0
119	20241015	183800	699626890	16600	16600	16600	16600	0
120	20241015	183700	699626890	16600	16600	16600	16600	0
121	20241015	183600	699626890	16600	16600	16600	16600	0
122	20241015	183500	699626890	16600	16600	16600	16600	818
123	20241015	183400	699626890	16600	16600	16600	16600	0
124	20241015	183300	699626890	16600	16600	16600	16600	0
125	20241015	183200	699626890	16600	16600	16600	16600	0
126	20241015	183100	699626890	16600	16600	16600	16600	0
127	20241015	183000	699626890	16600	16600	16600	16600	0
128	20241015	182900	699626890	16600	16600	16600	16600	0
129	20241015	182800	699626890	16600	16600	16600	16600	0
130	20241015	182700	699626890	16600	16600	16600	16600	0
131	20241015	182600	699626890	16600	16600	16600	16600	0
132	20241015	182500	699626890	16600	16600	16600	16600	0
133	20241015	182400	699626890	16600	16600	16600	16600	0
134	20241015	182300	699626890	16600	16600	16600	16600	0
135	20241015	182200	699626890	16600	16600	16600	16600	0
136	20241015	182100	699626890	16600	16600	16600	16600	0
137	20241015	182000	699626890	16600	16600	16600	16600	0
138	20241015	181900	699626890	16600	16600	16600	16600	0
139	20241015	181800	699626890	16600	16600	16600	16600	0
140	20241015	181700	699626890	16600	16600	16600	16600	0
141	20241015	181600	699626890	16600	16600	16600	16600	0
142	20241015	181500	699626890	16600	16600	16600	16600	0
143	20241015	181400	699626890	16600	16600	16600	16600	0
144	20241015	181300	699626890	16600	16600	16600	16600	0
145	20241015	181200	699626890	16600	16600	16600	16600	0
146	20241015	181100	699626890	16600	16600	16600	16600	0
147	20241015	181000	699626890	16600	16600	16600	16600	0
148	20241015	180900	699626890	16600	16600	16600	16600	0
149	20241015	180800	699626890	16600	16600	16600	16600	0
150	20241015	180700	699626890	16600	16600	16600	16600	0
151	20241015	180600	699626890	16600	16600	16600	16600	0
152	20241015	180500	699626890	16600	16600	16600	16600	818
153	20241015	180400	699626890	16600	16600	16600	16600	0
154	20241015	180300	699626890	16600	16600	16600	16600	0
155	20241015	180200	699626890	16600	16600	16600	16600	0
156	20241015	180100	699626890	16600	16600	16600	16600	0
157	20241015	180000	699626890	16600	16600	16600	16600	0
158	20241015	175900	699626890	16600	16600	16600	16600	0
159	20241015	175800	699626890	16600	16600	16600	16600	0
160	20241015	175700	699626890	16600	16600	16600	16600	0
161	20241015	175600	699626890	16600	16600	16600	16600	0
162	20241015	175500	699626890	16600	16600	16600	16600	0
163	20241015	175400	699626890	16600	16600	16600	16600	0
164	20241015	175300	699626890	16600	16600	16600	16600	0
165	20241015	175200	699626890	16600	16600	16600	16600	0
166	20241015	175100	699626890	16600	16600	16600	16600	0
167	20241015	175000	699626890	16600	16600	16600	16600	0
168	20241015	174900	699626890	16600	16600	16600	16600	0
169	20241015	174800	699626890	16600	16600	16600	16600	0
170	20241015	174700	699626890	16600	16600	16600	16600	0
171	20241015	174600	699626890	16600	16600	16600	16600	0
172	20241015	174500	699626890	16600	16600	16600	16600	0
173	20241015	174400	699626890	16600	16600	16600	16600	0
174	20241015	174300	699626890	16600	16600	16600	16600	0
175	20241015	174200	699626890	16600	16600	16600	16600	0
176	20241015	174100	699626890	16600	16600	16600	16600	0
177	20241015	174000	699626890	16600	16600	16600	16600	0
178	20241015	173900	699626890	16600	16600	16600	16600	0
179	20241015	173800	699626890	16600	16600	16600	16600	0
180	20241015	173700	699626890	16600	16600	16600	16600	0
181	20241015	173600	699626890	16600	16600	16600	16600	0
182	20241015	173500	699626890	16600	16600	16600	16600	818
183	20241015	173400	699626890	16600	16600	16600	16600	0
184	20241015	173300	699626890	16600	16600	16600	16600	0
185	20241015	173200	699626890	16600	16600	16600	16600	0
186	20241015	173100	699626890	16600	16600	16600	16600	0
187	20241015	173000	699626890	16600	16600	16600	16600	0
188	20241015	172900	699626890	16600	16600	16600	16600	0
189	20241015	172800	699626890	16600	16600	16600	16600	0
190	20241015	172700	699626890	16600	16600	16600	16600	0
191	20241015	172600	699626890	16600	16600	16600	16600	0
192	20241015	172500	699626890	16600	16600	16600	16600	0
193	20241015	172400	699626890	16600	16600	16600	16600	0
194	20241015	172300	699626890	16600	16600	16600	16600	0
195	20241015	172200	699626890	16600	16600	16600	16600	0
196	20241015	172100	699626890	16600	16600	16600	16600	0
197	20241015	172000	699626890	16600	16600	16600	16600	0
198	20241015	171900	699626890	16600	16600	16600	16600	0
199	20241015	171800	699626890	16600	16600	16600	16600	0
200	20241015	171700	699626890	16600	16600	16600	16600	0
201	20241015	171600	699626890	16600	16600	16600	16600	0
202	20241015	171500	699626890	16600	16600	16600	16600	0
203	20241015	171400	699626890	16600	16600	16600	16600	0
204	20241015	171300	699626890	16600	16600	16600	16600	0
205	20241015	171200	699626890	16600	16600	16600	16600	0
206	20241015	171100	699626890	16600	16600	16600	16600	0
207	20241015	171000	699626890	16600	16600	16600	16600	0
208	20241015	170900	699626890	16600	16600	16600	16600	0
209	20241015	170800	699626890	16600	16600	16600	16600	0
210	20241015	170700	699626890	16600	16600	16600	16600	0
211	20241015	170600	699626890	16600	16600	16600	16600	0
212	20241015	170500	699626890	16600	16600	16600	16600	818
213	20241015	170400	699626890	16600	16600	16600	16600	0
214	20241015	170300	699626890	16600	16600	16600	16600	0
215	20241015	170200	699626890	16600	16600	16600	16600	0
216	20241015	170100	699626890	16600	16600	16600	16600	0
217	20241015	170000	699626890	16600	16600	16600	16600	0
218	20241015	165900	699626890	16600	16600	16600	16600	0
219	20241015	165800	699626890	16600	16600	16600	16600	0
220	20241015	165700	699626890	16600	16600	16600	16600	0
221	20241015	165600	699626890	16600	16600	16600	16600	0
222	20241015	165500	699626890	16600	16600	16600	16600	0
223	20241015	165400	699626890	16600	16600	16600	16600	0
224	20241015	165300	699626890	16600	16600	16600	16600	0
225	20241015	165200	699626890	16600	16600	16600	16600	0
226	20241015	165100	699626890	16600	16600	16600	16600	0
227	20241015	165000	699626890	16600	16600	16600	16600	0
228	20241015	164900	699626890	16600	16600	16600	16600	0
229	20241015	164800	699626890	16600	16600	16600	16600	0
230	20241015	164700	699626890	16600	16600	16600	16600	0
231	20241015	164600	699626890	16600	16600	16600	16600	0
232	20241015	164500	699626890	16600	16600	16600	16600	0
233	20241015	164400	699626890	16600	16600	16600	16600	0
234	20241015	164300	699626890	16600	16600	16600	16600	0
235	20241015	164200	699626890	16600	16600	16600	16600	0
236	20241015	164100	699626890	16600	16600	16600	16600	0
237	20241015	164000	699626890	16600	16600	16600	16600	0
238	20241015	163900	699626890	16600	16600	16600	16600	0
239	20241015	163800	699626890	16600	16600	16600	16600	0
240	20241015	163700	699626890	16600	16600	16600	16600	0
241	20241015	163600	699626890	16600	16600	16600	16600	0
242	20241015	163500	699626890	16600	16600	16600	16600	818
243	20241015	163400	699626890	16600	16600	16600	16600	0
244	20241015	163300	699626890	16600	16600	16600	16600	0
245	20241015	163200	699626890	16600	16600	16600	16600	0
246	20241015	163100	699626890	16600	16600	16600	16600	0
247	20241015	163000	699626890	16600	16600	16600	16600	0
248	20241015	162900	699626890	16600	16600	16600	16600	0
249	20241015	162800	699626890	16600	16600	16600	16600	0
250	20241015	162700	699626890	16600	16600	16600	16600	0
251	20241015	162600	699626890	16600	16600	16600	16600	0
252	20241015	162500	699626890	16600	16600	16600	16600	0
253	20241015	162400	699626890	16600	16600	16600	16600	0
254	20241015	162300	699626890	16600	16600	16600	16600	0
255	20241015	162200	699626890	16600	16600	16600	16600	0
256	20241015	162100	699626890	16600	16600	16600	16600	0
257	20241015	162000	699626890	16600	16600	16600	16600	0
258	20241015	161900	699626890	16600	16600	16600	16600	0
259	20241015	161800	699626890	16600	16600	16600	16600	0
260	20241015	161700	699626890	16600	16600	16600	16600	0
261	20241015	161600	699626890	16600	16600	16600	16600	0
262	20241015	161500	699626890	16600	16600	16600	16600	0
263	20241015	161400	699626890	16600	16600	16600	16600	0
264	20241015	161300	699626890	16600	16600	16600	16600	0
265	20241015	161200	699626890	16600	16600	16600	16600	0
266	20241015	161100	699626890	16600	16600	16600	16600	0
267	20241015	161000	699626890	16600	16600	16600	16600	0
268	20241015	160900	699626890	16600	16600	16600	16600	0
269	20241015	160800	699626890	16600	16600	16600	16600	0
270	20241015	160700	699626890	16600	16600	16600	16600	0
271	20241015	160600	699626890	16600	16600	16600	16600	0
272	20241015	160500	699626890	16600	16600	16600	16600	818
273	20241015	160400	699626890	16600	16600	16600	16600	0
274	20241015	160300	699626890	16600	16600	16600	16600	0
275	20241015	160200	699626890	16600	16600	16600	16600	0
276	20241015	160100	699626890	16600	16600	16600	16600	0
277	20241015	160000	699626890	16600	16600	16600	16600	0
278	20241015	155900	699626890	16600	16600	16600	16600	0
279	20241015	155800	699626890	16600	16600	16600	16600	0
280	20241015	155700	699626890	16600	16600	16600	16600	0
281	20241015	155600	699626890	16600	16600	16600	16600	0
282	20241015	155500	699626890	16600	16600	16600	16600	0
283	20241015	155400	699626890	16600	16600	16600	16600	0
284	20241015	155300	699626890	16600	16600	16600	16600	0
285	20241015	155200	699626890	16600	16600	16600	16600	0
286	20241015	155100	699626890	16600	16600	16600	16600	0
287	20241015	155000	699626890	16600	16600	16600	16600	0
288	20241015	154900	699626890	16600	16600	16600	16600	0
289	20241015	154800	699626890	16600	16600	16600	16600	0
290	20241015	154700	699626890	16600	16600	16600	16600	0
291	20241015	154600	699626890	16600	16600	16600	16600	0
292	20241015	154500	699626890	16600	16600	16600	16600	0
293	20241015	154400	699626890	16600	16600	16600	16600	0
294	20241015	154300	699626890	16600	16600	16600	16600	0
295	20241015	154200	699626890	16600	16600	16600	16600	0
296	20241015	154100	699626890	16600	16600	16600	16600	0
297	20241015	154000	699626890	16600	16600	16600	16600	0
298	20241015	153900	699626890	16600	16600	16600	16600	0
299	20241015	153800	699626890	16600	16600	16600	16600	0
300	20241015	153700	699626890	16600	16600	16600	16600	0
301	20241015	153600	699626890	16600	16600	16600	16600	0
302	20241015	153500	699626890	16600	16600	16600	16600	818
303	20241015	153400	699626890	16600	16600	16600	16600	0
304	20241015	153300	699626890	16600	16600	16600	16600	0
305	20241015	153200	699626890	16600	16600	16600	16600	0
306	20241015	153100	699626890	16600	16600	16600	16600	0
307	20241015	153000	699626890	16600	16600	16600	16600	818
308	20241015	152900	686048090	16600	16600	16600	16600	0
309	20241015	152800	686048090	16600	16600	16600	16600	0
310	20241015	152700	686048090	16600	16600	16600	16600	0
311	20241015	152600	686048090	16600	16600	16600	16600	0
312	20241015	152500	686048090	16600	16600	16600	16600	0
313	20241015	152400	686048090	16600	16600	16600	16600	0
314	20241015	152300	686048090	16600	16600	16600	16600	0
315	20241015	152200	686048090	16600	16600	16600	16600	0
316	20241015	152100	686048090	16600	16600	16600	16600	0
317	20241015	152000	686048090	16600	16600	16600	16600	0
318	20241015	151900	686048090	16600	16580	16600	16560	33
319	20241015	151800	685500620	16560	16560	16600	16550	194
320	20241015	151700	682285950	16560	16590	16590	16560	28
321	20241015	151600	681821850	16600	16600	16600	16560	229
322	20241015	151500	678023220	16600	16600	16600	16590	194
323	20241015	151400	674804650	16600	16590	16600	16590	133
324	20241015	151300	672598130	16570	16530	16600	16530	125
325	20241015	151200	670526150	16530	16550	16590	16530	373
326	20241015	151100	664342870	16550	16580	16580	16540	179
327	20241015	151000	661380860	16580	16580	16580	16570	5
328	20241015	150900	661297970	16580	16550	16580	16550	202
329	20241015	150800	657951020	16570	16560	16570	16550	214
330	20241015	150700	654405220	16560	16550	16560	16540	13
331	20241015	150600	654190120	16530	16540	16580	16530	2058
332	20241015	150500	620151270	16540	16540	16540	16520	137
333	20241015	150400	617886780	16520	16580	16580	16520	1917
334	20241015	150300	586184590	16580	16590	16590	16580	21
335	20241015	150200	585836400	16580	16580	16590	16580	75
336	20241015	150100	584592870	16590	16590	16590	16580	23
337	20241015	150000	584211480	16580	16580	16590	16580	36
338	20241015	145900	583614570	16580	16590	16590	16580	64
339	20241015	145800	582553400	16580	16570	16590	16570	108
340	20241015	145700	580761790	16570	16570	16570	16560	293
341	20241015	145600	575907250	16570	16560	16570	16560	271
342	20241015	145500	571417370	16560	16590	16590	16560	889
343	20241015	145400	556683490	16590	16560	16600	16560	262
344	20241015	145300	552337800	16560	16570	16580	16560	171
345	20241015	145200	549503590	16560	16590	16590	16560	45
346	20241015	145100	548757620	16580	16570	16580	16570	88
347	20241015	145000	547299250	16560	16570	16580	16550	576
348	20241015	144900	537753120	16570	16560	16570	16550	83
349	20241015	144800	536378640	16570	16560	16580	16560	11
350	20241015	144700	536196430	16570	16580	16580	16570	14
351	20241015	144600	535964440	16560	16550	16560	16540	124
352	20241015	144500	533911820	16550	16540	16570	16540	276
353	20241015	144400	529344270	16530	16560	16560	16530	29
354	20241015	144300	528864750	16560	16550	16560	16550	48
355	20241015	144200	528070320	16560	16570	16580	16560	74
356	20241015	144100	526844520	16570	16570	16590	16570	106
357	20241015	144000	525088070	16560	16550	16570	16550	109
358	20241015	143900	523283140	16550	16570	16570	16550	34
359	20241015	143800	522720090	16550	16540	16550	16530	84
360	20241015	143700	521331140	16540	16530	16540	16530	29
361	20241015	143600	520851750	16540	16520	16540	16520	160
362	20241015	143500	518207530	16510	16510	16520	16510	153
363	20241015	143400	515680480	16510	16520	16520	16510	68
364	20241015	143300	514557700	16520	16520	16520	16510	12
365	20241015	143200	514359520	16510	16520	16530	16510	127
366	20241015	143100	512261600	16520	16510	16520	16510	66
367	20241015	143000	511171790	16530	16520	16530	16520	34
368	20241015	142900	510610080	16520	16520	16530	16510	220
369	20241015	142800	506975810	16520	16520	16520	16510	37
370	20241015	142700	506364890	16510	16510	16520	16510	66
371	20241015	142600	505275210	16510	16520	16520	16510	19
372	20241015	142500	504961470	16510	16520	16520	16510	208
373	20241015	142400	501527330	16520	16510	16520	16510	48
374	20241015	142300	500734810	16510	16520	16520	16510	108
375	20241015	142200	498951680	16520	16510	16530	16510	10
376	20241015	142100	498786530	16520	16520	16520	16510	250
377	20241015	142000	494656540	16510	16520	16520	16510	111
378	20241015	141900	492823440	16510	16520	16520	16510	53
379	20241015	141800	491948060	16530	16520	16530	16510	21
380	20241015	141700	491601190	16520	16510	16520	16510	115
381	20241015	141600	489701710	16510	16520	16530	16510	49
382	20241015	141500	488892560	16520	16520	16530	16520	27
383	20241015	141400	488446490	16530	16510	16530	16510	44
384	20241015	141300	487719570	16520	16520	16520	16520	94
385	20241015	141200	486166690	16520	16520	16520	16510	55
386	20241015	141100	485258470	16520	16510	16520	16510	13
387	20241015	141000	485043730	16520	16510	16530	16510	95
388	20241015	140900	483474710	16520	16520	16530	16520	127
389	20241015	140800	481376640	16520	16520	16530	16520	21
390	20241015	140700	481029690	16530	16520	16530	16520	34
391	20241015	140600	480467870	16520	16520	16530	16520	66
392	20241015	140500	479377540	16530	16520	16530	16520	186
393	20241015	140400	476303780	16520	16520	16530	16510	107
394	20241015	140300	474536260	16520	16510	16520	16510	225
395	20241015	140200	470821480	16510	16510	16520	16510	36
396	20241015	140100	470227080	16510	16520	16520	16510	22
397	20241015	140000	469863820	16510	16520	16520	16510	141
398	20241015	135900	467535270	16520	16520	16520	16510	60
399	20241015	135800	466544140	16520	16520	16520	16510	86
400	20241015	135700	465123760	16520	16510	16520	16510	26
401	20241015	135600	464694450	16520	16510	16520	16510	49
402	20241015	135500	463885430	16520	16520	16530	16520	13
403	20241015	135400	463670640	16520	16530	16530	16520	58
404	20241015	135300	462712460	16520	16520	16520	16510	102
405	20241015	135200	461027620	16520	16530	16530	16520	59
406	20241015	135100	460052890	16520	16530	16530	16520	44
407	20241015	135000	459325970	16530	16530	16530	16530	16
408	20241015	134900	459061490	16540	16530	16540	16530	43
409	20241015	134800	458350670	16540	16550	16550	16540	5
410	20241015	134700	458267950	16540	16530	16630	16530	59
411	20241015	134600	457292290	16540	16520	16540	16520	92
412	20241015	134500	455771550	16530	16530	16530	16520	137
413	20241015	134400	453508270	16520	16520	16530	16520	40
414	20241015	134300	452847440	16520	16520	16530	16520	5
415	20241015	134200	452764810	16520	16540	16540	16520	26
416	20241015	134100	452335100	16520	16570	16570	16520	216
417	20241015	134000	448761190	16620	16530	16620	16520	138
418	20241015	133900	446479200	16530	16530	16530	16520	46
419	20241015	133800	445718950	16530	16520	16530	16520	63
420	20241015	133700	444678160	16520	16540	16540	16520	33
421	20241015	133600	444132810	16530	16520	16540	16520	40
422	20241015	133500	443471730	16590	16530	16590	16530	99
423	20241015	133400	441833640	16530	16530	16530	16520	39
424	20241015	133300	441189020	16530	16540	16590	16530	66
425	20241015	133200	440097590	16540	16530	16540	16530	117
426	20241015	133100	438163500	16520	16510	16520	16510	153
427	20241015	133000	435636730	16510	16510	16520	16510	101
428	20241015	132900	433969170	16510	16530	16530	16510	228
429	20241015	132800	430204300	16520	16520	16520	16510	67
430	20241015	132700	429097580	16520	16510	16520	16510	42
431	20241015	132600	428404100	16510	16510	16520	16510	75
432	20241015	132500	427165820	16520	16510	16520	16510	24
433	20241015	132400	426769530	16510	16520	16520	16510	36
434	20241015	132300	426175030	16520	16530	16530	16510	54
435	20241015	132200	425282980	16510	16510	16590	16510	115
436	20241015	132100	423383340	16520	16510	16520	16510	6
437	20241015	132000	423284270	16520	16510	16520	16510	52
438	20241015	131900	422425680	16510	16510	16520	16510	40
439	20241015	131800	421765270	16510	16520	16520	16510	78
440	20241015	131700	420477040	16520	16510	16520	16510	126
441	20241015	131600	418396400	16510	16510	16510	16510	153
442	20241015	131500	415870370	16510	16510	16510	16510	26
443	20241015	131400	415441110	16510	16510	16510	16510	26
444	20241015	131300	415011850	16510	16520	16520	16510	177
445	20241015	131200	412088370	16520	16520	16520	16510	70
446	20241015	131100	410932160	16510	16510	16510	16510	36
447	20241015	131000	410337800	16520	16510	16520	16510	41
448	20241015	130900	409660870	16510	16510	16510	16510	40
449	20241015	130800	409000470	16510	16510	16520	16510	40
450	20241015	130700	408340060	16510	16520	16520	16510	85
451	20241015	130600	406936100	16510	16510	16510	16510	62
452	20241015	130500	405912480	16510	16510	16510	16510	13
453	20241015	130400	405697850	16510	16510	16510	16510	21
454	20241015	130300	405351140	16510	16510	16520	16510	328
455	20241015	130200	399935360	16510	16520	16520	16510	79
456	20241015	130100	398630790	16520	16520	16520	16510	70
457	20241015	130000	397474400	16520	16530	16540	16520	336
458	20241015	125900	391923130	16530	16520	16530	16520	77
459	20241015	125800	390650820	16520	16520	16520	16520	19
460	20241015	125700	390336940	16520	16520	16530	16520	34
461	20241015	125600	389775060	16520	16520	16530	16520	35
462	20241015	125500	389196770	16520	16520	16530	16520	124
463	20241015	125400	387147790	16520	16520	16520	16520	41
464	20241015	125300	386470470	16520	16520	16520	16520	0
465	20241015	125200	386470470	16520	16520	16520	16520	80
466	20241015	125100	385148870	16530	16520	16530	16520	20
467	20241015	125000	384818460	16530	16520	16530	16520	49
468	20241015	124900	384008700	16520	16520	16520	16520	6
469	20241015	124800	383909580	16530	16530	16530	16520	149
470	20241015	124700	381446940	16520	16520	16520	16520	26
471	20241015	124600	381017420	16520	16520	16520	16520	14
472	20241015	124500	380786140	16520	16520	16520	16520	41
473	20241015	124400	380108820	16520	16520	16520	16520	85
474	20241015	124300	378704620	16510	16510	16510	16510	36
475	20241015	124200	378110260	16520	16510	16520	16510	15
476	20241015	124100	377862600	16520	16510	16520	16510	140
477	20241015	124000	375550190	16510	16520	16520	16510	44
478	20241015	123900	374823650	16520	16520	16520	16520	56
479	20241015	123800	373898530	16510	16510	16520	16510	38
480	20241015	123700	373271100	16520	16520	16520	16520	21
481	20241015	123600	372924180	16520	16520	16520	16520	84
482	20241015	123500	371536500	16510	16510	16520	16510	22
483	20241015	123400	371173270	16510	16510	16510	16510	74
484	20241015	123300	369951530	16520	16510	16520	16510	38
485	20241015	123200	369324050	16520	16510	16520	16510	39
486	20241015	123100	368679960	16510	16520	16520	16510	40
487	20241015	123000	368019460	16510	16510	16520	16510	99
488	20241015	122900	366384550	16520	16510	16520	16510	74
489	20241015	122800	365162530	16520	16510	16520	16510	7
490	20241015	122700	365046950	16510	16510	16520	16510	72
491	20241015	122600	363858220	16510	16510	16510	16510	20
492	20241015	122500	363528020	16510	16520	16520	16510	56
493	20241015	122400	362603060	16510	16520	16520	16510	43
494	20241015	122300	361893080	16510	16510	16510	16510	99
495	20241015	122200	360258590	16510	16510	16510	16510	30
496	20241015	122100	359763290	16510	16510	16510	16510	32
497	20241015	122000	359234970	16510	16510	16510	16510	84
498	20241015	121900	357848130	16510	16510	16510	16510	1
499	20241015	121800	357831620	16510	16510	16510	16510	39
500	20241015	121700	357187730	16510	16520	16520	16510	269
501	20241015	121600	352744130	16510	16510	16520	16510	46
502	20241015	121500	351984650	16510	16510	16510	16510	43
503	20241015	121400	351274720	16510	16520	16520	16510	69
504	20241015	121300	350134970	16520	16520	16520	16520	71
505	20241015	121200	348962050	16520	16520	16530	16520	24
506	20241015	121100	348565470	16520	16520	16530	16520	43
507	20241015	121000	347855060	16520	16520	16520	16520	28
508	20241015	120900	347392500	16520	16520	16520	16520	191
509	20241015	120800	344237180	16520	16520	16520	16520	14
510	20241015	120700	344005900	16520	16520	16520	16520	119
511	20241015	120600	342040020	16520	16520	16520	16520	36
512	20241015	120500	341445300	16520	16520	16520	16520	67
513	20241015	120400	340338460	16520	16520	16520	16520	33
514	20241015	120300	339793300	16520	16520	16530	16520	13
515	20241015	120200	339578530	16520	16520	16530	16520	82
516	20241015	120100	338223870	16520	16520	16530	16520	21
517	20241015	120000	337876940	16520	16530	16530	16520	2
518	20241015	115900	337843890	16520	16520	16520	16520	80
519	20241015	115800	336522290	16520	16540	16540	16520	84
520	20241015	115700	335134210	16550	16550	16560	16550	32
521	20241015	115600	334604460	16550	16590	16590	16550	218
522	20241015	115500	330992480	16610	16540	16660	16540	49
523	20241015	115400	330178910	16560	16560	16670	16560	83
524	20241015	115300	328799520	16560	16560	16570	16560	28
525	20241015	115200	328335790	16540	16520	16540	16520	82
526	20241015	115100	326980260	16540	16520	16540	16520	112
527	20241015	115000	325128450	16520	16520	16530	16520	67
528	20241015	114900	324021320	16520	16520	16520	16520	13
529	20241015	114800	323806560	16520	16520	16520	16520	62
530	20241015	114700	322782320	16520	16520	16520	16520	35
531	20241015	114600	322204120	16520	16520	16520	16520	39
532	20241015	114500	321559840	16520	16520	16520	16520	14
533	20241015	114400	321328560	16520	16520	16520	16520	52
534	20241015	114300	320469520	16520	16520	16520	16520	42
535	20241015	114200	319775680	16520	16520	16530	16520	52
536	20241015	114100	318916330	16520	16520	16520	16520	49
537	20241015	114000	318106850	16520	16520	16520	16520	19
538	20241015	113900	317792970	16520	16520	16520	16520	52
539	20241015	113800	316933930	16520	16520	16520	16520	1
540	20241015	113700	316917410	16520	16520	16520	16520	81
541	20241015	113600	315579290	16520	16520	16520	16520	27
542	20241015	113500	315133250	16520	16520	16520	16520	6
543	20241015	113400	315034130	16520	16520	16520	16520	34
544	20241015	113300	314472450	16520	16520	16530	16520	183
545	20241015	113200	311447990	16520	16520	16520	16520	34
546	20241015	113100	310886310	16520	16530	16530	16520	18
547	20241015	113000	310588900	16520	16520	16520	16520	77
548	20241015	112900	309316860	16530	16520	16530	16520	16
549	20241015	112800	309052440	16520	16530	16530	16520	458
550	20241015	112700	301483060	16530	16530	16530	16530	38
551	20241015	112600	300854920	16530	16540	16540	16530	66
552	20241015	112500	299763610	16530	16530	16530	16530	37
553	20241015	112400	299152000	16540	16530	16540	16530	31
554	20241015	112300	298639560	16530	16530	16530	16530	67
555	20241015	112200	297532050	16530	16540	16540	16530	15
556	20241015	112100	297284090	16530	16530	16530	16530	37
557	20241015	112000	296672480	16540	16530	16540	16530	19
558	20241015	111900	296358390	16530	16530	16540	16530	52
559	20241015	111800	295498810	16530	16530	16530	16530	41
560	20241015	111700	294821080	16530	16530	16530	16530	13
561	20241015	111600	294606190	16530	16530	16530	16530	79
562	20241015	111500	293300320	16540	16530	16540	16530	14
563	20241015	111400	293068890	16520	16530	16530	16520	44
564	20241015	111300	292341630	16530	16530	16530	16530	14
565	20241015	111200	292110210	16530	16530	16530	16530	55
566	20241015	111100	291201060	16530	16530	16530	16530	33
567	20241015	111000	290655570	16530	16530	16530	16530	6
568	20241015	110900	290556390	16530	16530	16530	16520	351
569	20241015	110800	284754520	16530	16520	16530	16520	49
570	20241015	110700	283944740	16520	16530	16530	16520	31
571	20241015	110600	283432520	16520	16520	16520	16520	18
572	20241015	110500	283135160	16520	16520	16520	16520	78
573	20241015	110400	281846600	16520	16530	16530	16520	29
574	20241015	110300	281367310	16520	16520	16530	16520	49
575	20241015	110200	280557540	16520	16530	16530	16520	91
576	20241015	110100	279054040	16530	16530	16530	16530	22
577	20241015	110000	278690380	16530	16540	16540	16530	35
578	20241015	105900	278111820	16520	16530	16530	16520	71
579	20241015	105800	276938220	16530	16530	16530	16530	54
580	20241015	105700	276045600	16530	16520	16530	16520	32
581	20241015	105600	275516700	16530	16520	16530	16520	34
582	20241015	105500	274954690	16520	16520	16520	16520	92
583	20241015	105400	273434850	16520	16520	16530	16520	328
584	20241015	105300	268016270	16520	16520	16530	16520	421
585	20241015	105200	261061340	16530	16520	16530	16520	15
586	20241015	105100	260813530	16520	16540	16540	16520	30
587	20241015	105000	260317880	16530	16530	16530	16530	100
588	20241015	104900	258664880	16520	16530	16530	16520	392
589	20241015	104800	252185180	16540	16530	16540	16530	73
590	20241015	104700	250978120	16530	16540	16540	16530	55
591	20241015	104600	250068930	16540	16530	16540	16530	50
592	20241015	104500	249242060	16530	16530	16540	16530	27
593	20241015	104400	248795550	16530	16540	16630	16530	160
594	20241015	104300	246150060	16550	16540	16550	16540	32
595	20241015	104200	245620760	16540	16550	16630	16530	53
596	20241015	104100	244743010	16630	16540	16630	16540	64
597	20241015	104000	243683800	16540	16540	16540	16530	77
598	20241015	103900	242410290	16540	16540	16550	16540	175
599	20241015	103800	239515780	16530	16530	16540	16530	38
600	20241015	103700	238887630	16540	16540	16540	16540	57
601	20241015	103600	237944850	16540	16550	16550	16540	78
602	20241015	103500	236654020	16540	16550	16550	16540	50
603	20241015	103400	235826980	16540	16540	16540	16540	18
604	20241015	103300	235529260	16540	16540	16540	16540	67
605	20241015	103200	234421080	16540	16530	16540	16530	487
606	20241015	103100	226366460	16520	16520	16520	16520	28
607	20241015	103000	225903900	16520	16530	16540	16520	107
608	20241015	102900	224135560	16530	16530	16530	16530	14
609	20241015	102800	223904140	16530	16530	16530	16530	39
610	20241015	102700	223259470	16530	16530	16530	16530	19
611	20241015	102600	222945400	16530	16530	16530	16530	72
612	20241015	102500	221755240	16540	16550	16550	16540	569
613	20241015	102400	212339180	16550	16560	16560	16550	33
614	20241015	102300	211792940	16560	16560	16560	16560	433
615	20241015	102200	204622460	16570	16570	16570	16570	37
616	20241015	102100	204009370	16560	16560	16560	16560	58
617	20241015	102000	203048890	16560	16560	16560	16560	0
618	20241015	101900	203048890	16560	16560	16560	16560	59
619	20241015	101800	202071850	16560	16580	16580	16560	15
620	20241015	101700	201823270	16580	16580	16580	16560	13
621	20241015	101600	201607870	16560	16560	16560	16560	19
622	20241015	101500	201293230	16560	16570	16580	16560	158
623	20241015	101400	198675560	16560	16560	16560	16560	1
624	20241015	101300	198659000	16560	16560	16560	16560	55
625	20241015	101200	197748200	16560	16560	16560	16560	52
626	20241015	101100	196887080	16560	16560	16560	16560	8
627	20241015	101000	196754600	16560	16560	16560	16560	324
628	20241015	100900	191389160	16560	16560	16560	16560	40
629	20241015	100800	190726760	16560	16570	16570	16560	211
630	20241015	100700	187231930	16570	16560	16570	16560	15
631	20241015	100600	186983390	16560	16570	16570	16560	49
632	20241015	100500	186171480	16570	16580	16580	16570	29
633	20241015	100400	185690710	16580	16580	16580	16580	30
634	20241015	100300	185193310	16600	16600	16600	16600	0
635	20241015	100200	185193310	16600	16580	16600	16580	20
636	20241015	100100	184861690	16580	16580	16600	16580	70
637	20241015	100000	183701070	16580	16580	16580	16580	50
638	20241015	095900	182872070	16580	16580	16580	16580	71
639	20241015	095800	181694890	16560	16560	16570	16560	45
640	20241015	095700	180949680	16560	16550	16560	16550	44
641	20241015	095600	180221180	16550	16560	16560	16550	3
642	20241015	095500	180171510	16560	16550	16560	16550	2
643	20241015	095400	180138400	16560	16550	16560	16550	43
644	20241015	095300	179426700	16570	16560	16570	16550	135
645	20241015	095200	177191110	16560	16560	16570	16550	94
646	20241015	095100	175634130	16560	16600	16600	16560	1508
647	20241015	095000	150629210	16610	16610	16610	16610	49
648	20241015	094900	149815320	16610	16610	16610	16610	15
649	20241015	094800	149566170	16610	16610	16610	16610	3
650	20241015	094700	149516340	16610	16610	16630	16610	147
651	20241015	094600	147073670	16610	16610	16610	16610	1
652	20241015	094500	147057060	16620	16630	16630	16620	264
653	20241015	094400	142669110	16630	16630	16630	16630	40
654	20241015	094300	142003910	16630	16640	16640	16630	152
655	20241015	094200	139474710	16640	16640	16640	16640	21
656	20241015	094100	139125270	16640	16640	16640	16640	19
657	20241015	094000	138809110	16640	16640	16640	16640	35
658	20241015	093900	138226710	16640	16640	16640	16640	7
659	20241015	093800	138110230	16640	16640	16640	16640	15
660	20241015	093700	137860630	16640	16640	16640	16640	7
661	20241015	093600	137744150	16640	16640	16660	16640	48
662	20241015	093500	136945410	16640	16650	16650	16640	6
663	20241015	093400	136845560	16640	16630	16640	16630	90
664	20241015	093300	135348100	16630	16640	16640	16630	22
665	20241015	093200	134982090	16650	16640	16650	16640	11
666	20241015	093100	134799010	16630	16630	16630	16630	0
667	20241015	093000	134799010	16630	16630	16650	16630	24
668	20241015	092900	134399870	16630	16660	16660	16630	279
669	20241015	092800	129756750	16670	16690	16690	16660	254
670	20241015	092700	125519650	16690	16690	16690	16680	108
671	20241015	092600	123717230	16700	16710	16710	16690	243
672	20241015	092500	119657810	16710	16710	16710	16710	452
673	20241015	092400	112104890	16700	16700	16700	16700	7
674	20241015	092300	111987990	16700	16700	16700	16700	22
675	20241015	092200	111620590	16700	16710	16710	16700	61
676	20241015	092100	110601430	16710	16720	16720	16710	315
677	20241015	092000	105334780	16700	16700	16700	16700	7
678	20241015	091900	105217880	16720	16720	16720	16700	259
679	20241015	091800	100891810	16720	16740	16740	16720	13
680	20241015	091700	100674390	16750	16720	16750	16720	19
681	20241015	091600	100356320	16720	16710	16720	16700	1766
682	20241015	091500	70858950	16710	16710	16710	16710	59
683	20241015	091400	69873060	16710	16710	16710	16710	53
684	20241015	091300	68987430	16710	16710	16710	16710	57
685	20241015	091200	68034960	16710	16710	16710	16710	36
686	20241015	091100	67433400	16710	16730	16760	16710	684
687	20241015	091000	55981410	16710	16700	16710	16690	762
688	20241015	090900	43259000	16680	16710	16710	16680	44
689	20241015	090800	42524210	16700	16700	16700	16700	77
690	20241015	090700	41238310	16700	16700	16730	16680	745
691	20241015	090600	28794520	16680	16680	16680	16680	50
692	20241015	090500	27960520	16630	16640	16640	16630	7
693	20241015	090400	27844100	16630	16640	16700	16630	151
694	20241015	090300	25331690	16640	16660	16700	16640	75
695	20241015	090200	24082210	16640	16670	16670	16630	476
696	20241015	090100	16151970	16670	16670	16720	16670	742
697	20241015	090000	3764870	16670	16650	16670	16640	177