KissMeData/272550/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210400	431122230	16680	16680	16680	16680	832
3	20241014	210300	431122230	16680	16680	16680	16680	0
4	20241014	210200	431122230	16680	16680	16680	16680	0
5	20241014	210100	431122230	16680	16680	16680	16680	0
6	20241014	210000	431122230	16680	16680	16680	16680	0
7	20241014	205900	431122230	16680	16680	16680	16680	0
8	20241014	205800	431122230	16680	16680	16680	16680	0
9	20241014	205700	431122230	16680	16680	16680	16680	0
10	20241014	205600	431122230	16680	16680	16680	16680	0
11	20241014	205500	431122230	16680	16680	16680	16680	0
12	20241014	205400	431122230	16680	16680	16680	16680	0
13	20241014	205300	431122230	16680	16680	16680	16680	0
14	20241014	205200	431122230	16680	16680	16680	16680	0
15	20241014	205100	431122230	16680	16680	16680	16680	0
16	20241014	205000	431122230	16680	16680	16680	16680	0
17	20241014	204900	431122230	16680	16680	16680	16680	0
18	20241014	204800	431122230	16680	16680	16680	16680	0
19	20241014	204700	431122230	16680	16680	16680	16680	0
20	20241014	204600	431122230	16680	16680	16680	16680	0
21	20241014	204500	431122230	16680	16680	16680	16680	0
22	20241014	204400	431122230	16680	16680	16680	16680	0
23	20241014	204300	431122230	16680	16680	16680	16680	0
24	20241014	204200	431122230	16680	16680	16680	16680	0
25	20241014	204100	431122230	16680	16680	16680	16680	0
26	20241014	204000	431122230	16680	16680	16680	16680	0
27	20241014	203900	431122230	16680	16680	16680	16680	0
28	20241014	203800	431122230	16680	16680	16680	16680	0
29	20241014	203700	431122230	16680	16680	16680	16680	0
30	20241014	203600	431122230	16680	16680	16680	16680	0
31	20241014	203500	431122230	16680	16680	16680	16680	0
32	20241014	203400	431122230	16680	16680	16680	16680	832
33	20241014	203300	431122230	16680	16680	16680	16680	0
34	20241014	203200	431122230	16680	16680	16680	16680	0
35	20241014	203100	431122230	16680	16680	16680	16680	0
36	20241014	203000	431122230	16680	16680	16680	16680	0
37	20241014	202900	431122230	16680	16680	16680	16680	0
38	20241014	202800	431122230	16680	16680	16680	16680	0
39	20241014	202700	431122230	16680	16680	16680	16680	0
40	20241014	202600	431122230	16680	16680	16680	16680	0
41	20241014	202500	431122230	16680	16680	16680	16680	0
42	20241014	202400	431122230	16680	16680	16680	16680	0
43	20241014	202300	431122230	16680	16680	16680	16680	0
44	20241014	202200	431122230	16680	16680	16680	16680	0
45	20241014	202100	431122230	16680	16680	16680	16680	0
46	20241014	202000	431122230	16680	16680	16680	16680	0
47	20241014	201900	431122230	16680	16680	16680	16680	0
48	20241014	201800	431122230	16680	16680	16680	16680	0
49	20241014	201700	431122230	16680	16680	16680	16680	0
50	20241014	201600	431122230	16680	16680	16680	16680	0
51	20241014	201500	431122230	16680	16680	16680	16680	0
52	20241014	201400	431122230	16680	16680	16680	16680	0
53	20241014	201300	431122230	16680	16680	16680	16680	0
54	20241014	201200	431122230	16680	16680	16680	16680	0
55	20241014	201100	431122230	16680	16680	16680	16680	0
56	20241014	201000	431122230	16680	16680	16680	16680	0
57	20241014	200900	431122230	16680	16680	16680	16680	0
58	20241014	200800	431122230	16680	16680	16680	16680	0
59	20241014	200700	431122230	16680	16680	16680	16680	0
60	20241014	200600	431122230	16680	16680	16680	16680	0
61	20241014	200500	431122230	16680	16680	16680	16680	0
62	20241014	200400	431122230	16680	16680	16680	16680	832
63	20241014	200300	431122230	16680	16680	16680	16680	0
64	20241014	200200	431122230	16680	16680	16680	16680	0
65	20241014	200100	431122230	16680	16680	16680	16680	0
66	20241014	200000	431122230	16680	16680	16680	16680	0
67	20241014	195900	431122230	16680	16680	16680	16680	0
68	20241014	195800	431122230	16680	16680	16680	16680	0
69	20241014	195700	431122230	16680	16680	16680	16680	0
70	20241014	195600	431122230	16680	16680	16680	16680	0
71	20241014	195500	431122230	16680	16680	16680	16680	0
72	20241014	195400	431122230	16680	16680	16680	16680	0
73	20241014	195300	431122230	16680	16680	16680	16680	0
74	20241014	195200	431122230	16680	16680	16680	16680	0
75	20241014	195100	431122230	16680	16680	16680	16680	0
76	20241014	195000	431122230	16680	16680	16680	16680	0
77	20241014	194900	431122230	16680	16680	16680	16680	0
78	20241014	194800	431122230	16680	16680	16680	16680	0
79	20241014	194700	431122230	16680	16680	16680	16680	0
80	20241014	194600	431122230	16680	16680	16680	16680	0
81	20241014	194500	431122230	16680	16680	16680	16680	0
82	20241014	194400	431122230	16680	16680	16680	16680	0
83	20241014	194300	431122230	16680	16680	16680	16680	0
84	20241014	194200	431122230	16680	16680	16680	16680	0
85	20241014	194100	431122230	16680	16680	16680	16680	0
86	20241014	194000	431122230	16680	16680	16680	16680	0
87	20241014	193900	431122230	16680	16680	16680	16680	0
88	20241014	193800	431122230	16680	16680	16680	16680	0
89	20241014	193700	431122230	16680	16680	16680	16680	0
90	20241014	193600	431122230	16680	16680	16680	16680	0
91	20241014	193500	431122230	16680	16680	16680	16680	0
92	20241014	193400	431122230	16680	16680	16680	16680	832
93	20241014	193300	431122230	16680	16680	16680	16680	0
94	20241014	193200	431122230	16680	16680	16680	16680	0
95	20241014	193100	431122230	16680	16680	16680	16680	0
96	20241014	193000	431122230	16680	16680	16680	16680	0
97	20241014	192900	431122230	16680	16680	16680	16680	0
98	20241014	192800	431122230	16680	16680	16680	16680	0
99	20241014	192700	431122230	16680	16680	16680	16680	0
100	20241014	192600	431122230	16680	16680	16680	16680	0
101	20241014	192500	431122230	16680	16680	16680	16680	0
102	20241014	192400	431122230	16680	16680	16680	16680	0
103	20241014	192300	431122230	16680	16680	16680	16680	0
104	20241014	192200	431122230	16680	16680	16680	16680	0
105	20241014	192100	431122230	16680	16680	16680	16680	0
106	20241014	192000	431122230	16680	16680	16680	16680	0
107	20241014	191900	431122230	16680	16680	16680	16680	0
108	20241014	191800	431122230	16680	16680	16680	16680	0
109	20241014	191700	431122230	16680	16680	16680	16680	0
110	20241014	191600	431122230	16680	16680	16680	16680	0
111	20241014	191500	431122230	16680	16680	16680	16680	0
112	20241014	191400	431122230	16680	16680	16680	16680	0
113	20241014	191300	431122230	16680	16680	16680	16680	0
114	20241014	191200	431122230	16680	16680	16680	16680	0
115	20241014	191100	431122230	16680	16680	16680	16680	0
116	20241014	191000	431122230	16680	16680	16680	16680	0
117	20241014	190900	431122230	16680	16680	16680	16680	0
118	20241014	190800	431122230	16680	16680	16680	16680	0
119	20241014	190700	431122230	16680	16680	16680	16680	0
120	20241014	190600	431122230	16680	16680	16680	16680	0
121	20241014	190500	431122230	16680	16680	16680	16680	0
122	20241014	190400	431122230	16680	16680	16680	16680	832
123	20241014	190300	431122230	16680	16680	16680	16680	0
124	20241014	190200	431122230	16680	16680	16680	16680	0
125	20241014	190100	431122230	16680	16680	16680	16680	0
126	20241014	190000	431122230	16680	16680	16680	16680	0
127	20241014	185900	431122230	16680	16680	16680	16680	0
128	20241014	185800	431122230	16680	16680	16680	16680	0
129	20241014	185700	431122230	16680	16680	16680	16680	0
130	20241014	185600	431122230	16680	16680	16680	16680	0
131	20241014	185500	431122230	16680	16680	16680	16680	0
132	20241014	185400	431122230	16680	16680	16680	16680	0
133	20241014	185300	431122230	16680	16680	16680	16680	0
134	20241014	185200	431122230	16680	16680	16680	16680	0
135	20241014	185100	431122230	16680	16680	16680	16680	0
136	20241014	185000	431122230	16680	16680	16680	16680	0
137	20241014	184900	431122230	16680	16680	16680	16680	0
138	20241014	184800	431122230	16680	16680	16680	16680	0
139	20241014	184700	431122230	16680	16680	16680	16680	0
140	20241014	184600	431122230	16680	16680	16680	16680	0
141	20241014	184500	431122230	16680	16680	16680	16680	0
142	20241014	184400	431122230	16680	16680	16680	16680	0
143	20241014	184300	431122230	16680	16680	16680	16680	0
144	20241014	184200	431122230	16680	16680	16680	16680	0
145	20241014	184100	431122230	16680	16680	16680	16680	0
146	20241014	184000	431122230	16680	16680	16680	16680	0
147	20241014	183900	431122230	16680	16680	16680	16680	0
148	20241014	183800	431122230	16680	16680	16680	16680	0
149	20241014	183700	431122230	16680	16680	16680	16680	0
150	20241014	183600	431122230	16680	16680	16680	16680	0
151	20241014	183500	431122230	16680	16680	16680	16680	0
152	20241014	183400	431122230	16680	16680	16680	16680	832
153	20241014	183300	431122230	16680	16680	16680	16680	0
154	20241014	183200	431122230	16680	16680	16680	16680	0
155	20241014	183100	431122230	16680	16680	16680	16680	0
156	20241014	183000	431122230	16680	16680	16680	16680	0
157	20241014	182900	431122230	16680	16680	16680	16680	0
158	20241014	182800	431122230	16680	16680	16680	16680	0
159	20241014	182700	431122230	16680	16680	16680	16680	0
160	20241014	182600	431122230	16680	16680	16680	16680	0
161	20241014	182500	431122230	16680	16680	16680	16680	0
162	20241014	182400	431122230	16680	16680	16680	16680	0
163	20241014	182300	431122230	16680	16680	16680	16680	0
164	20241014	182200	431122230	16680	16680	16680	16680	0
165	20241014	182100	431122230	16680	16680	16680	16680	0
166	20241014	182000	431122230	16680	16680	16680	16680	0
167	20241014	181900	431122230	16680	16680	16680	16680	0
168	20241014	181800	431122230	16680	16680	16680	16680	0
169	20241014	181700	431122230	16680	16680	16680	16680	0
170	20241014	181600	431122230	16680	16680	16680	16680	0
171	20241014	181500	431122230	16680	16680	16680	16680	0
172	20241014	181400	431122230	16680	16680	16680	16680	0
173	20241014	181300	431122230	16680	16680	16680	16680	0
174	20241014	181200	431122230	16680	16680	16680	16680	0
175	20241014	181100	431122230	16680	16680	16680	16680	0
176	20241014	181000	431122230	16680	16680	16680	16680	0
177	20241014	180900	431122230	16680	16680	16680	16680	0
178	20241014	180800	431122230	16680	16680	16680	16680	0
179	20241014	180700	431122230	16680	16680	16680	16680	0
180	20241014	180600	431122230	16680	16680	16680	16680	0
181	20241014	180500	431122230	16680	16680	16680	16680	0
182	20241014	180400	431122230	16680	16680	16680	16680	832
183	20241014	180300	431122230	16680	16680	16680	16680	0
184	20241014	180200	431122230	16680	16680	16680	16680	0
185	20241014	180100	431122230	16680	16680	16680	16680	0
186	20241014	180000	431122230	16680	16680	16680	16680	0
187	20241014	175900	431122230	16680	16680	16680	16680	0
188	20241014	175800	431122230	16680	16680	16680	16680	0
189	20241014	175700	431122230	16680	16680	16680	16680	0
190	20241014	175600	431122230	16680	16680	16680	16680	0
191	20241014	175500	431122230	16680	16680	16680	16680	0
192	20241014	175400	431122230	16680	16680	16680	16680	0
193	20241014	175300	431122230	16680	16680	16680	16680	0
194	20241014	175200	431122230	16680	16680	16680	16680	0
195	20241014	175100	431122230	16680	16680	16680	16680	0
196	20241014	175000	431122230	16680	16680	16680	16680	0
197	20241014	174900	431122230	16680	16680	16680	16680	0
198	20241014	174800	431122230	16680	16680	16680	16680	0
199	20241014	174700	431122230	16680	16680	16680	16680	0
200	20241014	174600	431122230	16680	16680	16680	16680	0
201	20241014	174500	431122230	16680	16680	16680	16680	0
202	20241014	174400	431122230	16680	16680	16680	16680	0
203	20241014	174300	431122230	16680	16680	16680	16680	0
204	20241014	174200	431122230	16680	16680	16680	16680	0
205	20241014	174100	431122230	16680	16680	16680	16680	0
206	20241014	174000	431122230	16680	16680	16680	16680	0
207	20241014	173900	431122230	16680	16680	16680	16680	0
208	20241014	173800	431122230	16680	16680	16680	16680	0
209	20241014	173700	431122230	16680	16680	16680	16680	0
210	20241014	173600	431122230	16680	16680	16680	16680	0
211	20241014	173500	431122230	16680	16680	16680	16680	0
212	20241014	173400	431122230	16680	16680	16680	16680	832
213	20241014	173300	431122230	16680	16680	16680	16680	0
214	20241014	173200	431122230	16680	16680	16680	16680	0
215	20241014	173100	431122230	16680	16680	16680	16680	0
216	20241014	173000	431122230	16680	16680	16680	16680	0
217	20241014	172900	431122230	16680	16680	16680	16680	0
218	20241014	172800	431122230	16680	16680	16680	16680	0
219	20241014	172700	431122230	16680	16680	16680	16680	0
220	20241014	172600	431122230	16680	16680	16680	16680	0
221	20241014	172500	431122230	16680	16680	16680	16680	0
222	20241014	172400	431122230	16680	16680	16680	16680	0
223	20241014	172300	431122230	16680	16680	16680	16680	0
224	20241014	172200	431122230	16680	16680	16680	16680	0
225	20241014	172100	431122230	16680	16680	16680	16680	0
226	20241014	172000	431122230	16680	16680	16680	16680	0
227	20241014	171900	431122230	16680	16680	16680	16680	0
228	20241014	171800	431122230	16680	16680	16680	16680	0
229	20241014	171700	431122230	16680	16680	16680	16680	0
230	20241014	171600	431122230	16680	16680	16680	16680	0
231	20241014	171500	431122230	16680	16680	16680	16680	0
232	20241014	171400	431122230	16680	16680	16680	16680	0
233	20241014	171300	431122230	16680	16680	16680	16680	0
234	20241014	171200	431122230	16680	16680	16680	16680	0
235	20241014	171100	431122230	16680	16680	16680	16680	0
236	20241014	171000	431122230	16680	16680	16680	16680	0
237	20241014	170900	431122230	16680	16680	16680	16680	0
238	20241014	170800	431122230	16680	16680	16680	16680	0
239	20241014	170700	431122230	16680	16680	16680	16680	0
240	20241014	170600	431122230	16680	16680	16680	16680	0
241	20241014	170500	431122230	16680	16680	16680	16680	0
242	20241014	170400	431122230	16680	16680	16680	16680	832
243	20241014	170300	431122230	16680	16680	16680	16680	0
244	20241014	170200	431122230	16680	16680	16680	16680	0
245	20241014	170100	431122230	16680	16680	16680	16680	0
246	20241014	170000	431122230	16680	16680	16680	16680	0
247	20241014	165900	431122230	16680	16680	16680	16680	0
248	20241014	165800	431122230	16680	16680	16680	16680	0
249	20241014	165700	431122230	16680	16680	16680	16680	0
250	20241014	165600	431122230	16680	16680	16680	16680	0
251	20241014	165500	431122230	16680	16680	16680	16680	0
252	20241014	165400	431122230	16680	16680	16680	16680	0
253	20241014	165300	431122230	16680	16680	16680	16680	0
254	20241014	165200	431122230	16680	16680	16680	16680	0
255	20241014	165100	431122230	16680	16680	16680	16680	0
256	20241014	165000	431122230	16680	16680	16680	16680	0
257	20241014	164900	431122230	16680	16680	16680	16680	0
258	20241014	164800	431122230	16680	16680	16680	16680	0
259	20241014	164700	431122230	16680	16680	16680	16680	0
260	20241014	164600	431122230	16680	16680	16680	16680	0
261	20241014	164500	431122230	16680	16680	16680	16680	0
262	20241014	164400	431122230	16680	16680	16680	16680	0
263	20241014	164300	431122230	16680	16680	16680	16680	0
264	20241014	164200	431122230	16680	16680	16680	16680	0
265	20241014	164100	431122230	16680	16680	16680	16680	0
266	20241014	164000	431122230	16680	16680	16680	16680	0
267	20241014	163900	431122230	16680	16680	16680	16680	0
268	20241014	163800	431122230	16680	16680	16680	16680	0
269	20241014	163700	431122230	16680	16680	16680	16680	0
270	20241014	163600	431122230	16680	16680	16680	16680	0
271	20241014	163500	431122230	16680	16680	16680	16680	0
272	20241014	163400	431122230	16680	16680	16680	16680	832
273	20241014	163300	431122230	16680	16680	16680	16680	0
274	20241014	163200	431122230	16680	16680	16680	16680	0
275	20241014	163100	431122230	16680	16680	16680	16680	0
276	20241014	163000	431122230	16680	16680	16680	16680	0
277	20241014	162900	431122230	16680	16680	16680	16680	0
278	20241014	162800	431122230	16680	16680	16680	16680	0
279	20241014	162700	431122230	16680	16680	16680	16680	0
280	20241014	162600	431122230	16680	16680	16680	16680	0
281	20241014	162500	431122230	16680	16680	16680	16680	0
282	20241014	162400	431122230	16680	16680	16680	16680	0
283	20241014	162300	431122230	16680	16680	16680	16680	0
284	20241014	162200	431122230	16680	16680	16680	16680	0
285	20241014	162100	431122230	16680	16680	16680	16680	0
286	20241014	162000	431122230	16680	16680	16680	16680	0
287	20241014	161900	431122230	16680	16680	16680	16680	0
288	20241014	161800	431122230	16680	16680	16680	16680	0
289	20241014	161700	431122230	16680	16680	16680	16680	0
290	20241014	161600	431122230	16680	16680	16680	16680	0
291	20241014	161500	431122230	16680	16680	16680	16680	0
292	20241014	161400	431122230	16680	16680	16680	16680	0
293	20241014	161300	431122230	16680	16680	16680	16680	0
294	20241014	161200	431122230	16680	16680	16680	16680	0
295	20241014	161100	431122230	16680	16680	16680	16680	0
296	20241014	161000	431122230	16680	16680	16680	16680	0
297	20241014	160900	431122230	16680	16680	16680	16680	0
298	20241014	160800	431122230	16680	16680	16680	16680	0
299	20241014	160700	431122230	16680	16680	16680	16680	0
300	20241014	160600	431122230	16680	16680	16680	16680	0
301	20241014	160500	431122230	16680	16680	16680	16680	0
302	20241014	160400	431122230	16680	16680	16680	16680	832
303	20241014	160300	431122230	16680	16680	16680	16680	0
304	20241014	160200	431122230	16680	16680	16680	16680	0
305	20241014	160100	431122230	16680	16680	16680	16680	0
306	20241014	160000	431122230	16680	16680	16680	16680	0
307	20241014	155900	431122230	16680	16680	16680	16680	0
308	20241014	155800	431122230	16680	16680	16680	16680	0
309	20241014	155700	431122230	16680	16680	16680	16680	0
310	20241014	155600	431122230	16680	16680	16680	16680	0
311	20241014	155500	431122230	16680	16680	16680	16680	0
312	20241014	155400	431122230	16680	16680	16680	16680	0
313	20241014	155300	431122230	16680	16680	16680	16680	0
314	20241014	155200	431122230	16680	16680	16680	16680	0
315	20241014	155100	431122230	16680	16680	16680	16680	0
316	20241014	155000	431122230	16680	16680	16680	16680	0
317	20241014	154900	431122230	16680	16680	16680	16680	0
318	20241014	154800	431122230	16680	16680	16680	16680	0
319	20241014	154700	431122230	16680	16680	16680	16680	0
320	20241014	154600	431122230	16680	16680	16680	16680	0
321	20241014	154500	431122230	16680	16680	16680	16680	0
322	20241014	154400	431122230	16680	16680	16680	16680	0
323	20241014	154300	431122230	16680	16680	16680	16680	0
324	20241014	154200	431122230	16680	16680	16680	16680	0
325	20241014	154100	431122230	16680	16680	16680	16680	0
326	20241014	154000	431122230	16680	16680	16680	16680	0
327	20241014	153900	431122230	16680	16680	16680	16680	0
328	20241014	153800	431122230	16680	16680	16680	16680	0
329	20241014	153700	431122230	16680	16680	16680	16680	0
330	20241014	153600	431122230	16680	16680	16680	16680	0
331	20241014	153500	431122230	16680	16680	16680	16680	0
332	20241014	153400	431122230	16680	16680	16680	16680	832
333	20241014	153300	431122230	16680	16680	16680	16680	0
334	20241014	153200	431122230	16680	16680	16680	16680	0
335	20241014	153100	431122230	16680	16680	16680	16680	0
336	20241014	153000	431122230	16680	16680	16680	16680	832
337	20241014	152900	417244470	16720	16720	16720	16720	0
338	20241014	152800	417244470	16720	16720	16720	16720	0
339	20241014	152700	417244470	16720	16720	16720	16720	0
340	20241014	152600	417244470	16720	16720	16720	16720	0
341	20241014	152500	417244470	16720	16720	16720	16720	0
342	20241014	152400	417244470	16720	16720	16720	16720	0
343	20241014	152300	417244470	16720	16720	16720	16720	0
344	20241014	152200	417244470	16720	16720	16720	16720	0
345	20241014	152100	417244470	16720	16720	16720	16720	0
346	20241014	152000	417244470	16720	16720	16720	16720	0
347	20241014	151900	417244470	16720	16720	16720	16720	150
348	20241014	151800	414736470	16720	16720	16720	16720	20
349	20241014	151700	414402070	16720	16730	16730	16720	8
350	20241014	151600	414268260	16720	16720	16720	16720	8
351	20241014	151500	414134500	16720	16720	16720	16720	2
352	20241014	151400	414101060	16720	16720	16720	16720	280
353	20241014	151300	409419460	16720	16720	16720	16720	0
354	20241014	151200	409419460	16720	16720	16720	16720	107
355	20241014	151100	407630420	16720	16730	16730	16720	1365
356	20241014	151000	384794250	16730	16740	16750	16730	34
357	20241014	150900	384225020	16750	16750	16750	16750	9
358	20241014	150800	384074270	16750	16750	16750	16750	9
359	20241014	150700	383923520	16750	16750	16750	16750	16
360	20241014	150600	383655520	16740	16740	16740	16740	0
361	20241014	150500	383655520	16740	16740	16740	16740	8
362	20241014	150400	383521600	16740	16740	16740	16740	8
363	20241014	150300	383387680	16740	16740	16740	16740	16
364	20241014	150200	383119840	16740	16740	16740	16740	21
365	20241014	150100	382768300	16740	16740	16740	16740	15
366	20241014	150000	382517200	16730	16760	16760	16730	1026
367	20241014	145900	365351390	16750	16750	16750	16750	1
368	20241014	145800	365334640	16750	16750	16750	16750	7
369	20241014	145700	365217390	16750	16750	16750	16750	18
370	20241014	145600	364915890	16740	16740	16740	16740	5
371	20241014	145500	364832190	16740	16740	16740	16740	17
372	20241014	145400	364547610	16730	16720	16730	16720	113
373	20241014	145300	362658240	16730	16730	16730	16730	99
374	20241014	145200	361001970	16730	16750	16750	16720	1707
375	20241014	145100	332446340	16760	16760	16760	16760	16
376	20241014	145000	332178180	16760	16760	16760	16760	15
377	20241014	144900	331926780	16760	16760	16760	16760	11
378	20241014	144800	331742420	16760	16760	16760	16760	13
379	20241014	144700	331524540	16760	16760	16760	16760	17
380	20241014	144600	331239620	16760	16760	16760	16760	14
381	20241014	144500	331004980	16760	16750	16760	16750	35
382	20241014	144400	330418610	16750	16750	16750	16750	14
383	20241014	144300	330184110	16750	16750	16750	16750	19
384	20241014	144200	329865860	16750	16750	16750	16750	8
385	20241014	144100	329731860	16750	16750	16750	16750	41
386	20241014	144000	329045110	16750	16740	16750	16740	6
387	20241014	143900	328944640	16750	16760	16760	16720	56
388	20241014	143800	328007820	16760	16770	16770	16760	41
389	20241014	143700	327320450	16770	16790	16790	16770	10
390	20241014	143600	327152680	16790	16790	16790	16790	17
391	20241014	143500	326867250	16780	16770	16780	16770	23
392	20241014	143400	326481390	16770	16770	16770	16770	19
393	20241014	143300	326162760	16760	16750	16760	16750	34
394	20241014	143200	325593010	16740	16720	16740	16720	146
395	20241014	143100	323149130	16710	16720	16740	16710	80
396	20241014	143000	321811530	16720	16710	16720	16710	16
397	20241014	142900	321544120	16700	16720	16720	16700	57
398	20241014	142800	320591760	16710	16710	16710	16710	21
399	20241014	142700	320240850	16710	16720	16720	16710	15
400	20241014	142600	319990140	16700	16710	16720	16700	46
401	20241014	142500	319221680	16710	16730	16730	16710	67
402	20241014	142400	318101610	16730	16730	16730	16730	14
403	20241014	142300	317867390	16730	16730	16730	16720	68
404	20241014	142200	316730250	16730	16730	16730	16730	22
405	20241014	142100	316362190	16730	16730	16730	16730	13
406	20241014	142000	316144700	16730	16740	16750	16720	37
407	20241014	141900	315525670	16740	16730	16740	16720	153
408	20241014	141800	312966090	16730	16730	16740	16730	16
409	20241014	141700	312698390	16720	16730	16730	16720	33
410	20241014	141600	312146410	16740	16750	16750	16740	28
411	20241014	141500	311677620	16750	16740	16750	16740	7
412	20241014	141400	311560400	16730	16730	16730	16720	37
413	20241014	141300	310941650	16730	16740	16740	16730	38
414	20241014	141200	310305790	16740	16730	16740	16730	11
415	20241014	141100	310121730	16720	16730	16740	16720	33
416	20241014	141000	309569720	16720	16740	16740	16720	37
417	20241014	140900	308950920	16740	16740	16760	16740	59
418	20241014	140800	307962300	16730	16740	16740	16730	30
419	20241014	140700	307460190	16740	16760	16760	16720	31
420	20241014	140600	306941490	16760	16760	16760	16760	12
421	20241014	140500	306740370	16760	16760	16760	16750	38
422	20241014	140400	306103760	16760	16750	16760	16750	31
423	20241014	140300	305584410	16750	16750	16750	16750	16
424	20241014	140200	305316410	16750	16750	16770	16750	14
425	20241014	140100	305081870	16750	16730	16750	16730	12
426	20241014	140000	304881050	16720	16760	16760	16720	45
427	20241014	135900	304128010	16720	16720	16720	16720	6
428	20241014	135800	304027690	16720	16710	16720	16690	58
429	20241014	135700	303058940	16710	16710	16710	16710	19
430	20241014	135600	302741450	16720	16690	16720	16680	25
431	20241014	135500	302324270	16690	16690	16690	16680	25
432	20241014	135400	301907140	16690	16700	16700	16690	25
433	20241014	135300	301489760	16700	16690	16720	16690	11
434	20241014	135200	301306010	16690	16690	16690	16680	25
435	20241014	135100	300888880	16680	16700	16700	16680	38
436	20241014	135000	300254800	16710	16690	16710	16690	10
437	20241014	134900	300087860	16690	16680	16690	16670	42
438	20241014	134800	299387540	16680	16680	16680	16680	13
439	20241014	134700	299170700	16680	16690	16690	16680	26
440	20241014	134600	298736870	16690	16690	16690	16680	23
441	20241014	134500	298353120	16690	16690	16690	16690	21
442	20241014	134400	298002630	16680	16680	16700	16680	30
443	20241014	134300	297502170	16680	16680	16680	16670	25
444	20241014	134200	297085290	16680	16690	16690	16680	13
445	20241014	134100	296868400	16690	16710	16710	16690	17
446	20241014	134000	296584550	16710	16670	16710	16660	287
447	20241014	133900	291799990	16670	16670	16670	16670	10
448	20241014	133800	291633290	16680	16650	16680	16650	412
449	20241014	133700	284770490	16650	16650	16650	16640	20
450	20241014	133600	284437630	16650	16640	16650	16640	24
451	20241014	133500	284038190	16640	16650	16650	16640	39
452	20241014	133400	283389170	16650	16650	16650	16640	22
453	20241014	133300	283023000	16650	16630	16650	16630	49
454	20241014	133200	282207810	16640	16630	16640	16630	8
455	20241014	133100	282074740	16630	16640	16640	16620	269
456	20241014	133000	277603570	16640	16630	16640	16630	14
457	20241014	132900	277370720	16630	16630	16630	16620	32
458	20241014	132800	276838720	16630	16630	16630	16630	28
459	20241014	132700	276373080	16630	16630	16630	16630	34
460	20241014	132600	275807660	16640	16640	16640	16640	5
461	20241014	132500	275724460	16640	16650	16650	16630	19
462	20241014	132400	275408400	16630	16640	16640	16630	27
463	20241014	132300	274959290	16650	16640	16650	16640	6
464	20241014	132200	274859420	16630	16650	16650	16630	54
465	20241014	132100	273961300	16640	16630	16640	16630	286
466	20241014	132000	269202370	16640	16630	16640	16620	27
467	20241014	131900	268753500	16630	16630	16640	16630	33
468	20241014	131800	268204690	16640	16630	16640	16620	39
469	20241014	131700	267556180	16640	16640	16640	16640	9
470	20241014	131600	267406420	16640	16640	16640	16630	18
471	20241014	131500	267107020	16650	16640	16650	16630	116
472	20241014	131400	265176030	16640	16640	16640	16630	11
473	20241014	131300	264993000	16630	16630	16640	16620	33
474	20241014	131200	264444330	16630	16640	16640	16630	32
475	20241014	131100	263912100	16640	16640	16640	16630	24
476	20241014	131000	263512920	16630	16640	16640	16630	22
477	20241014	130900	263146970	16640	16640	16650	16640	51
478	20241014	130800	262298300	16640	16640	16640	16630	15
479	20241014	130700	262048730	16640	16630	16650	16630	13
480	20241014	130600	261832440	16630	16650	16650	16620	47
481	20241014	130500	261050910	16640	16630	16640	16630	14
482	20241014	130400	260818080	16640	16640	16640	16620	23
483	20241014	130300	260435700	16640	16640	16640	16630	159
484	20241014	130200	257790250	16640	16640	16640	16620	26
485	20241014	130100	257357930	16640	16640	16640	16640	7
486	20241014	130000	257241450	16640	16620	16650	16620	153
487	20241014	125900	254697110	16620	16630	16630	16620	30
488	20241014	125800	254198450	16630	16640	16640	16630	10
489	20241014	125700	254032100	16620	16640	16640	16620	23
490	20241014	125600	253649720	16640	16640	16640	16630	50
491	20241014	125500	252818070	16630	16650	16650	16630	26
492	20241014	125400	252385510	16650	16660	16660	16650	410
493	20241014	125300	245558320	16660	16670	16670	16660	21
494	20241014	125200	245208420	16670	16680	16680	16670	15
495	20241014	125100	244958340	16670	16670	16670	16670	27
496	20241014	125000	244508250	16680	16680	16680	16680	10
497	20241014	124900	244341450	16670	16680	16680	16670	34
498	20241014	124800	243774570	16680	16680	16680	16680	16
499	20241014	124700	243507690	16670	16670	16670	16670	0
500	20241014	124600	243507690	16670	16660	16680	16660	54
501	20241014	124500	242607790	16660	16640	16660	16640	750
502	20241014	124400	230119160	16640	16650	16650	16640	18
503	20241014	124300	229819630	16650	16650	16650	16640	46
504	20241014	124200	229054090	16650	16640	16650	16640	29
505	20241014	124100	228571500	16650	16650	16650	16650	4
506	20241014	124000	228504900	16640	16650	16650	16640	58
507	20241014	123900	227539560	16650	16650	16650	16650	26
508	20241014	123800	227106660	16660	16660	16660	16660	9
509	20241014	123700	226956720	16650	16650	16650	16650	54
510	20241014	123600	226057620	16650	16650	16650	16650	9
511	20241014	123500	225907770	16660	16660	16660	16660	18
512	20241014	123400	225607890	16670	16670	16670	16670	12
513	20241014	123300	225407850	16680	16680	16690	16680	37
514	20241014	123200	224790590	16670	16660	16670	16660	252
515	20241014	123100	220589890	16670	16660	16670	16660	159
516	20241014	123000	217939400	16650	16670	16670	16650	49
517	20241014	122900	217123210	16670	16660	16670	16660	93
518	20241014	122800	215573040	16650	16660	16670	16650	23
519	20241014	122700	215189990	16660	16660	16660	16650	39
520	20241014	122600	214540580	16650	16650	16650	16650	17
521	20241014	122500	214257530	16660	16670	16670	16660	8
522	20241014	122400	214124190	16670	16650	16670	16650	193
523	20241014	122300	210907800	16660	16660	16660	16660	5
524	20241014	122200	210824500	16660	16660	16660	16660	5
525	20241014	122100	210741200	16640	16670	16670	16640	144
526	20241014	122000	208342780	16670	16640	16670	16640	82
527	20241014	121900	206977120	16640	16640	16640	16640	17
528	20241014	121800	206694240	16640	16650	16650	16630	431
529	20241014	121700	199525410	16660	16660	16660	16650	166
530	20241014	121600	196760260	16650	16650	16650	16650	13
531	20241014	121500	196543810	16650	16660	16660	16650	33
532	20241014	121400	195994280	16660	16670	16670	16660	16
533	20241014	121300	195727690	16670	16660	16670	16660	14
534	20241014	121200	195494340	16660	16660	16660	16660	27
535	20241014	121100	195044520	16660	16650	16660	16650	28
536	20241014	121000	194578280	16650	16690	16690	16640	1664
537	20241014	120900	166844610	16700	16700	16700	16700	11
538	20241014	120800	166660910	16690	16700	16700	16690	129
539	20241014	120700	164507220	16710	16710	16710	16710	7
540	20241014	120600	164390250	16710	16720	16720	16710	13
541	20241014	120500	164172960	16730	16700	16730	16700	88
542	20241014	120400	162702540	16710	16710	16710	16700	30
543	20241014	120300	162201480	16700	16700	16700	16700	17
544	20241014	120200	161917580	16690	16690	16690	16690	60
545	20241014	120100	160916180	16710	16690	16730	16690	240
546	20241014	120000	156909120	16690	16700	16700	16690	451
547	20241014	115900	149378640	16700	16730	16730	16700	716
548	20241014	115800	137417450	16740	16740	16740	16740	9
549	20241014	115700	137266790	16740	16770	16780	16740	1056
550	20241014	115600	119580740	16780	16770	16780	16770	17
551	20241014	115500	119295600	16780	16770	16780	16770	37
552	20241014	115400	118674980	16780	16780	16780	16770	32
553	20241014	115300	118138280	16770	16770	16770	16770	12
554	20241014	115200	117937040	16780	16770	16780	16770	26
555	20241014	115100	117500930	16770	16780	16780	16770	37
556	20241014	115000	116880410	16780	16780	16790	16780	535
557	20241014	114900	107903010	16780	16780	16780	16780	0
558	20241014	114800	107903010	16780	16790	16790	16780	38
559	20241014	114700	107265320	16790	16790	16790	16790	24
560	20241014	114600	106862360	16800	16800	16800	16800	8
561	20241014	114500	106727960	16790	16790	16810	16790	66
562	20241014	114400	105619660	16780	16780	16780	16780	11
563	20241014	114300	105435080	16790	16780	16790	16780	36
564	20241014	114200	104830920	16780	16780	16780	16780	33
565	20241014	114100	104277180	16780	16790	16790	16780	22
566	20241014	114000	103907960	16780	16780	16780	16780	18
567	20241014	113900	103605920	16770	16770	16770	16770	27
568	20241014	113800	103153130	16780	16780	16790	16780	31
569	20241014	113700	102632820	16790	16790	16790	16790	5
570	20241014	113600	102548870	16790	16790	16790	16790	16
571	20241014	113500	102280230	16790	16800	16800	16790	28
572	20241014	113400	101810060	16790	16800	16800	16790	38
573	20241014	113300	101171940	16800	16800	16800	16800	19
574	20241014	113200	100852740	16790	16810	16810	16790	44
575	20241014	113100	100113690	16810	16810	16810	16810	13
576	20241014	113000	99895160	16810	16800	16810	16800	32
577	20241014	112900	99357510	16810	16810	16810	16800	33
578	20241014	112800	98803020	16820	16810	16820	16810	8
579	20241014	112700	98668510	16800	16810	16820	16800	25
580	20241014	112600	98248390	16810	16810	16810	16800	46
581	20241014	112500	97475490	16800	16800	16800	16800	17
582	20241014	112400	97189890	16800	16810	16810	16800	14
583	20241014	112300	96954660	16810	16800	16810	16800	41
584	20241014	112200	96265750	16820	16810	16820	16810	11
585	20241014	112100	96080790	16800	16800	16810	16800	39
586	20241014	112000	95425460	16810	16800	16810	16800	15
587	20241014	111900	95173440	16810	16810	16810	16810	6
588	20241014	111800	95072580	16810	16810	16810	16800	42
589	20241014	111700	94366820	16810	16800	16810	16800	14
590	20241014	111600	94131590	16810	16810	16810	16800	29
591	20241014	111500	93644270	16810	16810	16810	16810	9
592	20241014	111400	93492980	16800	16810	16810	16800	26
593	20241014	111300	93056080	16810	16800	16810	16800	33
594	20241014	111200	92501590	16800	16810	16810	16800	19
595	20241014	111100	92182310	16810	16810	16810	16810	12
596	20241014	111000	91980590	16810	16810	16810	16810	25
597	20241014	110900	91560340	16800	16810	16810	16800	70
598	20241014	110800	90384050	16800	16800	16800	16800	12
599	20241014	110700	90182450	16800	16810	16820	16800	520
600	20241014	110600	81438570	16810	16820	16820	16810	112
601	20241014	110500	79555800	16810	16820	16820	16810	32
602	20241014	110400	79017850	16820	16820	16820	16820	19
603	20241014	110300	78698270	16810	16810	16810	16810	50
604	20241014	110200	77857770	16810	16820	16820	16810	15
605	20241014	110100	77605590	16820	16820	16820	16820	8
606	20241014	110000	77471030	16810	16820	16820	16810	49
607	20241014	105900	76647110	16820	16830	16830	16820	14
608	20241014	105800	76411570	16820	16820	16820	16820	17
609	20241014	105700	76125630	16820	16820	16830	16820	45
610	20241014	105600	75368620	16830	16850	16850	16830	29
611	20241014	105500	74880450	16850	16850	16850	16850	5
612	20241014	105400	74796200	16850	16850	16860	16850	32
613	20241014	105300	74256920	16860	16870	16870	16860	23
614	20241014	105200	73869110	16870	16870	16870	16870	10
615	20241014	105100	73700410	16860	16870	16870	16860	19
616	20241014	105000	73379980	16870	16890	16890	16870	214
617	20241014	104900	69768130	16890	16910	16920	16890	97
618	20241014	104800	68129480	16910	16910	16910	16910	10
619	20241014	104700	67960380	16910	16930	16930	16910	58
620	20241014	104600	66979410	16930	16930	16930	16930	6
621	20241014	104500	66877830	16930	16940	16940	16930	26
622	20241014	104400	66437450	16930	16930	16930	16930	11
623	20241014	104300	66251220	16930	16930	16930	16930	6
624	20241014	104200	66149640	16930	16930	16930	16930	10
625	20241014	104100	65980340	16930	16930	16930	16930	5
626	20241014	104000	65895690	16930	16930	16930	16930	8
627	20241014	103900	65760250	16930	16910	16930	16910	12
628	20241014	103800	65557200	16900	16900	16900	16900	85
629	20241014	103700	64120700	16900	16900	16900	16900	11
630	20241014	103600	63934800	16900	16900	16900	16900	6
631	20241014	103500	63833400	16900	16900	16900	16900	11
632	20241014	103400	63647500	16900	16900	16900	16900	5
633	20241014	103300	63563000	16900	16900	16900	16900	6
634	20241014	103200	63461600	16900	16900	16900	16900	8
635	20241014	103100	63326400	16890	16890	16890	16890	5
636	20241014	103000	63241950	16900	16900	16900	16900	11
637	20241014	102900	63056050	16900	16900	16900	16900	6
638	20241014	102800	62954650	16900	16900	16900	16900	6
639	20241014	102700	62853250	16900	16910	16910	16900	13
640	20241014	102600	62633500	16910	16970	16970	16910	410
641	20241014	102500	55686680	16960	16950	16960	16950	12
642	20241014	102400	55483260	16930	16930	16930	16930	0
643	20241014	102300	55483260	16930	16910	16930	16910	17
644	20241014	102200	55195700	16910	16910	16910	16910	5
645	20241014	102100	55111150	16890	16890	16890	16890	0
646	20241014	102000	55111150	16890	16890	16890	16890	312
647	20241014	101900	49841470	16890	16890	16890	16890	6
648	20241014	101800	49740130	16890	16890	16890	16890	13
649	20241014	101700	49520560	16890	16890	16890	16890	44
650	20241014	101600	48777400	16890	16890	16890	16890	7
651	20241014	101500	48659170	16890	16890	16890	16890	114
652	20241014	101400	46733710	16890	16890	16890	16890	21
653	20241014	101300	46379020	16890	16890	16890	16890	10
654	20241014	101200	46210120	16880	16880	16880	16880	0
655	20241014	101100	46210120	16880	16900	16900	16880	56
656	20241014	101000	45264600	16900	16900	16900	16900	10
657	20241014	100900	45095600	16900	16900	16900	16900	6
658	20241014	100800	44994200	16900	16900	16900	16900	12
659	20241014	100700	44791400	16900	16900	16900	16900	6
660	20241014	100600	44690000	16900	16900	16900	16900	7
661	20241014	100500	44571700	16900	16900	16900	16900	11
662	20241014	100400	44385800	16910	16910	16910	16910	10
663	20241014	100300	44216700	16910	16900	16910	16900	7
664	20241014	100200	44098360	16900	16900	16900	16900	7
665	20241014	100100	43980060	16900	16900	16900	16900	13
666	20241014	100000	43760360	16900	16900	16900	16900	7
667	20241014	095900	43642060	16900	16900	16900	16900	5
668	20241014	095800	43557560	16900	16900	16900	16900	6
669	20241014	095700	43456160	16900	16900	16900	16900	6
670	20241014	095600	43354760	16900	16900	16900	16900	8
671	20241014	095500	43219560	16890	16890	16890	16890	45
672	20241014	095400	42459510	16890	16890	16890	16890	29
673	20241014	095300	41969700	16880	16880	16880	16880	0
674	20241014	095200	41969700	16880	16880	16880	16880	0
675	20241014	095100	41969700	16880	16910	16910	16880	900
676	20241014	095000	26768520	16910	16920	16920	16910	16
677	20241014	094900	26497900	16920	16920	16920	16920	5
678	20241014	094800	26413300	16920	16920	16920	16920	6
679	20241014	094700	26311780	16920	16920	16920	16920	6
680	20241014	094600	26210260	16920	16920	16920	16920	7
681	20241014	094500	26091820	16920	16930	16930	16920	53
682	20241014	094400	25195030	16930	16930	16930	16930	6
683	20241014	094300	25093450	16930	16930	16930	16930	6
684	20241014	094200	24991870	16930	16960	16960	16930	398
685	20241014	094100	18251060	16970	16970	16970	16970	6
686	20241014	094000	18149240	16970	16970	16970	16970	7
687	20241014	093900	18030450	16970	16970	17020	16970	493
688	20241014	093800	9659270	16960	16960	16960	16960	5
689	20241014	093700	9574470	16960	16960	16960	16960	19
690	20241014	093600	9252230	16960	16950	16960	16950	14
691	20241014	093500	9014910	16960	16960	16960	16960	7
692	20241014	093400	8896190	16960	16960	16960	16960	6
693	20241014	093300	8794430	16960	16960	16960	16960	14
694	20241014	093200	8556990	16960	16960	16960	16960	6
695	20241014	093100	8455230	16960	16960	16960	16960	5
696	20241014	093000	8370430	16960	16960	16960	16960	10
697	20241014	092900	8200830	16950	16950	16950	16950	2
698	20241014	092800	8166930	16960	16960	16960	16960	5
699	20241014	092700	8082130	16960	16960	16960	16960	6
700	20241014	092600	7980370	16960	16960	16960	16960	6
701	20241014	092500	7878610	16960	16960	16960	16960	6
702	20241014	092400	7776850	16960	16960	16960	16960	5
703	20241014	092300	7692050	16960	16960	16960	16960	6
704	20241014	092200	7590290	16960	16960	16960	16960	8
705	20241014	092100	7454610	16960	16960	16960	16960	5
706	20241014	092000	7369810	16960	16950	16960	16950	11
707	20241014	091900	7183270	16950	16940	16950	16940	5
708	20241014	091800	7098540	16950	16950	16950	16950	6
709	20241014	091700	6996840	16950	16950	16950	16950	3
710	20241014	091600	6945990	16940	16950	16950	16940	30
711	20241014	091500	6437630	16960	16960	16970	16960	10
712	20241014	091400	6268000	16960	16960	16960	16960	8
713	20241014	091300	6132320	16950	16950	16950	16950	5
714	20241014	091200	6047570	16950	16950	16950	16950	3
715	20241014	091100	5996720	16940	16940	16950	16940	5
716	20241014	091000	5912010	16930	17000	17020	16930	251
717	20241014	090900	1649980	16990	16990	16990	16990	6
718	20241014	090800	1548040	16990	16980	16990	16980	15
719	20241014	090700	1293270	16980	16990	16990	16980	6
720	20241014	090600	1191370	16990	17000	17000	16990	6
721	20241014	090500	1089400	17000	17010	17010	17000	6
722	20241014	090400	987370	17010	17010	17010	17010	6
723	20241014	090300	885310	17020	17020	17020	17020	5
724	20241014	090200	800210	17020	17020	17020	17020	7
725	20241014	090100	681070	16930	17020	17020	16930	5
726	20241014	090000	596150	17020	17050	17050	17020	30