KissMeData/194370/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203700	742483040	15870	15870	15870	15870	220
3	20241021	203600	742483040	15870	15870	15870	15870	0
4	20241021	203500	742483040	15870	15870	15870	15870	0
5	20241021	203400	742483040	15870	15870	15870	15870	0
6	20241021	203300	742483040	15870	15870	15870	15870	0
7	20241021	203200	742483040	15870	15870	15870	15870	0
8	20241021	203100	742483040	15870	15870	15870	15870	0
9	20241021	203000	742483040	15870	15870	15870	15870	0
10	20241021	202900	742483040	15870	15870	15870	15870	0
11	20241021	202800	742483040	15870	15870	15870	15870	0
12	20241021	202700	742483040	15870	15870	15870	15870	0
13	20241021	202600	742483040	15870	15870	15870	15870	0
14	20241021	202500	742483040	15870	15870	15870	15870	0
15	20241021	202400	742483040	15870	15870	15870	15870	0
16	20241021	202300	742483040	15870	15870	15870	15870	0
17	20241021	202200	742483040	15870	15870	15870	15870	0
18	20241021	202100	742483040	15870	15870	15870	15870	0
19	20241021	202000	742483040	15870	15870	15870	15870	0
20	20241021	201900	742483040	15870	15870	15870	15870	0
21	20241021	201800	742483040	15870	15870	15870	15870	0
22	20241021	201700	742483040	15870	15870	15870	15870	0
23	20241021	201600	742483040	15870	15870	15870	15870	0
24	20241021	201500	742483040	15870	15870	15870	15870	0
25	20241021	201400	742483040	15870	15870	15870	15870	0
26	20241021	201300	742483040	15870	15870	15870	15870	0
27	20241021	201200	742483040	15870	15870	15870	15870	0
28	20241021	201100	742483040	15870	15870	15870	15870	0
29	20241021	201000	742483040	15870	15870	15870	15870	0
30	20241021	200900	742483040	15870	15870	15870	15870	0
31	20241021	200800	742483040	15870	15870	15870	15870	0
32	20241021	200700	742483040	15870	15870	15870	15870	220
33	20241021	200600	742483040	15870	15870	15870	15870	0
34	20241021	200500	742483040	15870	15870	15870	15870	0
35	20241021	200400	742483040	15870	15870	15870	15870	0
36	20241021	200300	742483040	15870	15870	15870	15870	0
37	20241021	200200	742483040	15870	15870	15870	15870	0
38	20241021	200100	742483040	15870	15870	15870	15870	0
39	20241021	200000	742483040	15870	15870	15870	15870	0
40	20241021	195900	742483040	15870	15870	15870	15870	0
41	20241021	195800	742483040	15870	15870	15870	15870	0
42	20241021	195700	742483040	15870	15870	15870	15870	0
43	20241021	195600	742483040	15870	15870	15870	15870	0
44	20241021	195500	742483040	15870	15870	15870	15870	0
45	20241021	195400	742483040	15870	15870	15870	15870	0
46	20241021	195300	742483040	15870	15870	15870	15870	0
47	20241021	195200	742483040	15870	15870	15870	15870	0
48	20241021	195100	742483040	15870	15870	15870	15870	0
49	20241021	195000	742483040	15870	15870	15870	15870	0
50	20241021	194900	742483040	15870	15870	15870	15870	0
51	20241021	194800	742483040	15870	15870	15870	15870	0
52	20241021	194700	742483040	15870	15870	15870	15870	0
53	20241021	194600	742483040	15870	15870	15870	15870	0
54	20241021	194500	742483040	15870	15870	15870	15870	0
55	20241021	194400	742483040	15870	15870	15870	15870	0
56	20241021	194300	742483040	15870	15870	15870	15870	0
57	20241021	194200	742483040	15870	15870	15870	15870	0
58	20241021	194100	742483040	15870	15870	15870	15870	0
59	20241021	194000	742483040	15870	15870	15870	15870	0
60	20241021	193900	742483040	15870	15870	15870	15870	0
61	20241021	193800	742483040	15870	15870	15870	15870	0
62	20241021	193700	742483040	15870	15870	15870	15870	220
63	20241021	193600	742483040	15870	15870	15870	15870	0
64	20241021	193500	742483040	15870	15870	15870	15870	0
65	20241021	193400	742483040	15870	15870	15870	15870	0
66	20241021	193300	742483040	15870	15870	15870	15870	0
67	20241021	193200	742483040	15870	15870	15870	15870	0
68	20241021	193100	742483040	15870	15870	15870	15870	0
69	20241021	193000	742483040	15870	15870	15870	15870	0
70	20241021	192900	742483040	15870	15870	15870	15870	0
71	20241021	192800	742483040	15870	15870	15870	15870	0
72	20241021	192700	742483040	15870	15870	15870	15870	0
73	20241021	192600	742483040	15870	15870	15870	15870	0
74	20241021	192500	742483040	15870	15870	15870	15870	0
75	20241021	192400	742483040	15870	15870	15870	15870	0
76	20241021	192300	742483040	15870	15870	15870	15870	0
77	20241021	192200	742483040	15870	15870	15870	15870	0
78	20241021	192100	742483040	15870	15870	15870	15870	0
79	20241021	192000	742483040	15870	15870	15870	15870	0
80	20241021	191900	742483040	15870	15870	15870	15870	0
81	20241021	191800	742483040	15870	15870	15870	15870	0
82	20241021	191700	742483040	15870	15870	15870	15870	0
83	20241021	191600	742483040	15870	15870	15870	15870	0
84	20241021	191500	742483040	15870	15870	15870	15870	0
85	20241021	191400	742483040	15870	15870	15870	15870	0
86	20241021	191300	742483040	15870	15870	15870	15870	0
87	20241021	191200	742483040	15870	15870	15870	15870	0
88	20241021	191100	742483040	15870	15870	15870	15870	0
89	20241021	191000	742483040	15870	15870	15870	15870	0
90	20241021	190900	742483040	15870	15870	15870	15870	0
91	20241021	190800	742483040	15870	15870	15870	15870	0
92	20241021	190700	742483040	15870	15870	15870	15870	220
93	20241021	190600	742483040	15870	15870	15870	15870	0
94	20241021	190500	742483040	15870	15870	15870	15870	0
95	20241021	190400	742483040	15870	15870	15870	15870	0
96	20241021	190300	742483040	15870	15870	15870	15870	0
97	20241021	190200	742483040	15870	15870	15870	15870	0
98	20241021	190100	742483040	15870	15870	15870	15870	0
99	20241021	190000	742483040	15870	15870	15870	15870	0
100	20241021	185900	742483040	15870	15870	15870	15870	0
101	20241021	185800	742483040	15870	15870	15870	15870	0
102	20241021	185700	742483040	15870	15870	15870	15870	0
103	20241021	185600	742483040	15870	15870	15870	15870	0
104	20241021	185500	742483040	15870	15870	15870	15870	0
105	20241021	185400	742483040	15870	15870	15870	15870	0
106	20241021	185300	742483040	15870	15870	15870	15870	0
107	20241021	185200	742483040	15870	15870	15870	15870	0
108	20241021	185100	742483040	15870	15870	15870	15870	0
109	20241021	185000	742483040	15870	15870	15870	15870	0
110	20241021	184900	742483040	15870	15870	15870	15870	0
111	20241021	184800	742483040	15870	15870	15870	15870	0
112	20241021	184700	742483040	15870	15870	15870	15870	0
113	20241021	184600	742483040	15870	15870	15870	15870	0
114	20241021	184500	742483040	15870	15870	15870	15870	0
115	20241021	184400	742483040	15870	15870	15870	15870	0
116	20241021	184300	742483040	15870	15870	15870	15870	0
117	20241021	184200	742483040	15870	15870	15870	15870	0
118	20241021	184100	742483040	15870	15870	15870	15870	0
119	20241021	184000	742483040	15870	15870	15870	15870	0
120	20241021	183900	742483040	15870	15870	15870	15870	0
121	20241021	183800	742483040	15870	15870	15870	15870	0
122	20241021	183700	742483040	15870	15870	15870	15870	220
123	20241021	183600	742483040	15870	15870	15870	15870	0
124	20241021	183500	742483040	15870	15870	15870	15870	0
125	20241021	183400	742483040	15870	15870	15870	15870	0
126	20241021	183300	742483040	15870	15870	15870	15870	0
127	20241021	183200	742483040	15870	15870	15870	15870	0
128	20241021	183100	742483040	15870	15870	15870	15870	0
129	20241021	183000	742483040	15870	15870	15870	15870	0
130	20241021	182900	742483040	15870	15870	15870	15870	0
131	20241021	182800	742483040	15870	15870	15870	15870	0
132	20241021	182700	742483040	15870	15870	15870	15870	0
133	20241021	182600	742483040	15870	15870	15870	15870	0
134	20241021	182500	742483040	15870	15870	15870	15870	0
135	20241021	182400	742483040	15870	15870	15870	15870	0
136	20241021	182300	742483040	15870	15870	15870	15870	0
137	20241021	182200	742483040	15870	15870	15870	15870	0
138	20241021	182100	742483040	15870	15870	15870	15870	0
139	20241021	182000	742483040	15870	15870	15870	15870	0
140	20241021	181900	742483040	15870	15870	15870	15870	0
141	20241021	181800	742483040	15870	15870	15870	15870	0
142	20241021	181700	742483040	15870	15870	15870	15870	0
143	20241021	181600	742483040	15870	15870	15870	15870	0
144	20241021	181500	742483040	15870	15870	15870	15870	0
145	20241021	181400	742483040	15870	15870	15870	15870	0
146	20241021	181300	742483040	15870	15870	15870	15870	0
147	20241021	181200	742483040	15870	15870	15870	15870	0
148	20241021	181100	742483040	15870	15870	15870	15870	0
149	20241021	181000	742483040	15870	15870	15870	15870	0
150	20241021	180900	742483040	15870	15870	15870	15870	0
151	20241021	180800	742483040	15870	15870	15870	15870	0
152	20241021	180700	742483040	15870	15870	15870	15870	220
153	20241021	180600	742483040	15870	15870	15870	15870	0
154	20241021	180500	742483040	15870	15870	15870	15870	0
155	20241021	180400	742483040	15870	15870	15870	15870	0
156	20241021	180300	742483040	15870	15870	15870	15870	0
157	20241021	180200	742483040	15870	15870	15870	15870	0
158	20241021	180100	742483040	15870	15870	15870	15870	0
159	20241021	180000	742483040	15870	15870	15870	15870	0
160	20241021	175900	742483040	15870	15870	15870	15870	0
161	20241021	175800	742483040	15870	15870	15870	15870	0
162	20241021	175700	742483040	15870	15870	15870	15870	0
163	20241021	175600	742483040	15870	15870	15870	15870	0
164	20241021	175500	742483040	15870	15870	15870	15870	0
165	20241021	175400	742483040	15870	15870	15870	15870	0
166	20241021	175300	742483040	15870	15870	15870	15870	0
167	20241021	175200	742483040	15870	15870	15870	15870	0
168	20241021	175100	742483040	15870	15870	15870	15870	0
169	20241021	175000	742483040	15870	15870	15870	15870	0
170	20241021	174900	742483040	15870	15870	15870	15870	0
171	20241021	174800	742483040	15870	15870	15870	15870	0
172	20241021	174700	742483040	15870	15870	15870	15870	0
173	20241021	174600	742483040	15870	15870	15870	15870	0
174	20241021	174500	742483040	15870	15870	15870	15870	0
175	20241021	174400	742483040	15870	15870	15870	15870	0
176	20241021	174300	742483040	15870	15870	15870	15870	0
177	20241021	174200	742483040	15870	15870	15870	15870	0
178	20241021	174100	742483040	15870	15870	15870	15870	0
179	20241021	174000	742483040	15870	15870	15870	15870	0
180	20241021	173900	742483040	15870	15870	15870	15870	0
181	20241021	173800	742483040	15870	15870	15870	15870	0
182	20241021	173700	742483040	15870	15870	15870	15870	220
183	20241021	173600	742483040	15870	15870	15870	15870	0
184	20241021	173500	742483040	15870	15870	15870	15870	0
185	20241021	173400	742483040	15870	15870	15870	15870	0
186	20241021	173300	742483040	15870	15870	15870	15870	0
187	20241021	173200	742483040	15870	15870	15870	15870	0
188	20241021	173100	742483040	15870	15870	15870	15870	0
189	20241021	173000	742483040	15870	15870	15870	15870	0
190	20241021	172900	742483040	15870	15870	15870	15870	0
191	20241021	172800	742483040	15870	15870	15870	15870	0
192	20241021	172700	742483040	15870	15870	15870	15870	0
193	20241021	172600	742483040	15870	15870	15870	15870	0
194	20241021	172500	742483040	15870	15870	15870	15870	0
195	20241021	172400	742483040	15870	15870	15870	15870	0
196	20241021	172300	742483040	15870	15870	15870	15870	0
197	20241021	172200	742483040	15870	15870	15870	15870	0
198	20241021	172100	742483040	15870	15870	15870	15870	0
199	20241021	172000	742483040	15870	15870	15870	15870	0
200	20241021	171900	742483040	15870	15870	15870	15870	0
201	20241021	171800	742483040	15870	15870	15870	15870	0
202	20241021	171700	742483040	15870	15870	15870	15870	0
203	20241021	171600	742483040	15870	15870	15870	15870	0
204	20241021	171500	742483040	15870	15870	15870	15870	0
205	20241021	171400	742483040	15870	15870	15870	15870	0
206	20241021	171300	742483040	15870	15870	15870	15870	0
207	20241021	171200	742483040	15870	15870	15870	15870	0
208	20241021	171100	742483040	15870	15870	15870	15870	0
209	20241021	171000	742483040	15870	15870	15870	15870	0
210	20241021	170900	742483040	15870	15870	15870	15870	0
211	20241021	170800	742483040	15870	15870	15870	15870	0
212	20241021	170700	742483040	15870	15870	15870	15870	220
213	20241021	170600	742483040	15870	15870	15870	15870	0
214	20241021	170500	742483040	15870	15870	15870	15870	0
215	20241021	170400	742483040	15870	15870	15870	15870	0
216	20241021	170300	742483040	15870	15870	15870	15870	0
217	20241021	170200	742483040	15870	15870	15870	15870	0
218	20241021	170100	742483040	15870	15870	15870	15870	0
219	20241021	170000	742483040	15870	15870	15870	15870	0
220	20241021	165900	742483040	15870	15870	15870	15870	0
221	20241021	165800	742483040	15870	15870	15870	15870	0
222	20241021	165700	742483040	15870	15870	15870	15870	0
223	20241021	165600	742483040	15870	15870	15870	15870	0
224	20241021	165500	742483040	15870	15870	15870	15870	0
225	20241021	165400	742483040	15870	15870	15870	15870	0
226	20241021	165300	742483040	15870	15870	15870	15870	0
227	20241021	165200	742483040	15870	15870	15870	15870	0
228	20241021	165100	742483040	15870	15870	15870	15870	0
229	20241021	165000	742483040	15870	15870	15870	15870	0
230	20241021	164900	742483040	15870	15870	15870	15870	0
231	20241021	164800	742483040	15870	15870	15870	15870	0
232	20241021	164700	742483040	15870	15870	15870	15870	0
233	20241021	164600	742483040	15870	15870	15870	15870	0
234	20241021	164500	742483040	15870	15870	15870	15870	0
235	20241021	164400	742483040	15870	15870	15870	15870	0
236	20241021	164300	742483040	15870	15870	15870	15870	0
237	20241021	164200	742483040	15870	15870	15870	15870	0
238	20241021	164100	742483040	15870	15870	15870	15870	0
239	20241021	164000	742483040	15870	15870	15870	15870	0
240	20241021	163900	742483040	15870	15870	15870	15870	0
241	20241021	163800	742483040	15870	15870	15870	15870	0
242	20241021	163700	742483040	15870	15870	15870	15870	220
243	20241021	163600	742483040	15870	15870	15870	15870	0
244	20241021	163500	742483040	15870	15870	15870	15870	0
245	20241021	163400	742483040	15870	15870	15870	15870	0
246	20241021	163300	742483040	15870	15870	15870	15870	0
247	20241021	163200	742483040	15870	15870	15870	15870	0
248	20241021	163100	742483040	15870	15870	15870	15870	0
249	20241021	163000	742483040	15870	15870	15870	15870	0
250	20241021	162900	742483040	15870	15870	15870	15870	0
251	20241021	162800	742483040	15870	15870	15870	15870	0
252	20241021	162700	742483040	15870	15870	15870	15870	0
253	20241021	162600	742483040	15870	15870	15870	15870	0
254	20241021	162500	742483040	15870	15870	15870	15870	0
255	20241021	162400	742483040	15870	15870	15870	15870	0
256	20241021	162300	742483040	15870	15870	15870	15870	0
257	20241021	162200	742483040	15870	15870	15870	15870	0
258	20241021	162100	742483040	15870	15870	15870	15870	0
259	20241021	162000	742483040	15870	15870	15870	15870	0
260	20241021	161900	742483040	15870	15870	15870	15870	0
261	20241021	161800	742483040	15870	15870	15870	15870	0
262	20241021	161700	742483040	15870	15870	15870	15870	0
263	20241021	161600	742483040	15870	15870	15870	15870	0
264	20241021	161500	742483040	15870	15870	15870	15870	0
265	20241021	161400	742483040	15870	15870	15870	15870	0
266	20241021	161300	742483040	15870	15870	15870	15870	0
267	20241021	161200	742483040	15870	15870	15870	15870	0
268	20241021	161100	742483040	15870	15870	15870	15870	0
269	20241021	161000	742483040	15870	15870	15870	15870	0
270	20241021	160900	742483040	15870	15870	15870	15870	0
271	20241021	160800	742483040	15870	15870	15870	15870	0
272	20241021	160700	742483040	15870	15870	15870	15870	220
273	20241021	160600	742483040	15870	15870	15870	15870	0
274	20241021	160500	742483040	15870	15870	15870	15870	0
275	20241021	160400	742483040	15870	15870	15870	15870	0
276	20241021	160300	742483040	15870	15870	15870	15870	0
277	20241021	160200	742483040	15870	15870	15870	15870	0
278	20241021	160100	742483040	15870	15870	15870	15870	0
279	20241021	160000	742483040	15870	15870	15870	15870	0
280	20241021	155900	742483040	15870	15870	15870	15870	0
281	20241021	155800	742483040	15870	15870	15870	15870	0
282	20241021	155700	742483040	15870	15870	15870	15870	0
283	20241021	155600	742483040	15870	15870	15870	15870	0
284	20241021	155500	742483040	15870	15870	15870	15870	0
285	20241021	155400	742483040	15870	15870	15870	15870	0
286	20241021	155300	742483040	15870	15870	15870	15870	0
287	20241021	155200	742483040	15870	15870	15870	15870	0
288	20241021	155100	742483040	15870	15870	15870	15870	0
289	20241021	155000	742483040	15870	15870	15870	15870	0
290	20241021	154900	742483040	15870	15870	15870	15870	0
291	20241021	154800	742483040	15870	15870	15870	15870	0
292	20241021	154700	742483040	15870	15870	15870	15870	0
293	20241021	154600	742483040	15870	15870	15870	15870	0
294	20241021	154500	742483040	15870	15870	15870	15870	0
295	20241021	154400	742483040	15870	15870	15870	15870	0
296	20241021	154300	742483040	15870	15870	15870	15870	0
297	20241021	154200	742483040	15870	15870	15870	15870	0
298	20241021	154100	742483040	15870	15870	15870	15870	0
299	20241021	154000	742483040	15870	15870	15870	15870	0
300	20241021	153900	742483040	15870	15870	15870	15870	0
301	20241021	153800	742483040	15870	15870	15870	15870	0
302	20241021	153700	742483040	15870	15870	15870	15870	220
303	20241021	153600	742483040	15870	15870	15870	15870	0
304	20241021	153500	742483040	15870	15870	15870	15870	0
305	20241021	153400	742483040	15870	15870	15870	15870	0
306	20241021	153300	742483040	15870	15870	15870	15870	0
307	20241021	153200	742483040	15870	15870	15870	15870	0
308	20241021	153100	742483040	15870	15870	15870	15870	0
309	20241021	153000	742483040	15870	15870	15870	15870	220
310	20241021	152900	738991640	15850	15850	15850	15850	0
311	20241021	152800	738991640	15850	15850	15850	15850	0
312	20241021	152700	738991640	15850	15850	15850	15850	0
313	20241021	152600	738991640	15850	15850	15850	15850	0
314	20241021	152500	738991640	15850	15850	15850	15850	0
315	20241021	152400	738991640	15850	15850	15850	15850	0
316	20241021	152300	738991640	15850	15850	15850	15850	0
317	20241021	152200	738991640	15850	15850	15850	15850	0
318	20241021	152100	738991640	15850	15850	15850	15850	0
319	20241021	152000	738991640	15850	15850	15850	15850	0
320	20241021	151900	738991640	15850	15850	15850	15850	2
321	20241021	151800	738959940	15800	15800	15800	15800	52
322	20241021	151700	738138340	15800	15800	15800	15800	76
323	20241021	151600	736937540	15830	15830	15830	15830	10
324	20241021	151500	736779240	15840	15840	15840	15840	8
325	20241021	151400	736652520	15800	15800	15800	15800	1
326	20241021	151300	736636720	15800	15810	15810	15800	73
327	20241021	151200	735483030	15800	15800	15800	15800	0
328	20241021	151100	735483030	15800	15810	15850	15800	172
329	20241021	151000	732763680	15810	15810	15810	15810	80
330	20241021	150900	731498880	15810	15810	15810	15810	1
331	20241021	150800	731483070	15830	15830	15830	15830	0
332	20241021	150700	731483070	15830	15810	15830	15800	99
333	20241021	150600	729917610	15810	15810	15810	15810	81
334	20241021	150500	728637000	15810	15820	15820	15810	264
335	20241021	150400	724463030	15820	15820	15820	15820	32
336	20241021	150300	723956790	15830	15830	15830	15830	0
337	20241021	150200	723956790	15830	15830	15830	15830	0
338	20241021	150100	723956790	15830	15820	15830	15820	74
339	20241021	150000	722785780	15840	15840	15840	15840	1
340	20241021	145900	722769940	15840	15840	15840	15840	0
341	20241021	145800	722769940	15840	15840	15840	15840	10
342	20241021	145700	722611540	15830	15830	15830	15830	42
343	20241021	145600	721946680	15820	15840	15840	15820	312
344	20241021	145500	717009840	15830	15830	15830	15830	0
345	20241021	145400	717009840	15830	15840	15840	15830	48
346	20241021	145300	716249930	15850	15850	15850	15850	39
347	20241021	145200	715631780	15840	15840	15840	15840	0
348	20241021	145100	715631780	15840	15850	15850	15840	43
349	20241021	145000	714950650	15860	15860	15860	15860	10
350	20241021	144900	714792050	15860	15860	15860	15860	0
351	20241021	144800	714792050	15860	15870	15880	15860	28
352	20241021	144700	714347820	15870	15860	15870	15860	8
353	20241021	144600	714220910	15870	15870	15870	15870	0
354	20241021	144500	714220910	15870	15850	15870	15840	169
355	20241021	144400	711541840	15850	15850	15850	15850	2
356	20241021	144300	711510140	15850	15850	15850	15850	14
357	20241021	144200	711288240	15850	15840	15850	15840	75
358	20241021	144100	710100230	15850	15840	15850	15840	97
359	20241021	144000	708563710	15850	15850	15850	15850	72
360	20241021	143900	707422510	15860	15860	15860	15860	10
361	20241021	143800	707263910	15860	15860	15860	15860	42
362	20241021	143700	706597790	15870	15870	15870	15870	0
363	20241021	143600	706597790	15870	15870	15870	15870	116
364	20241021	143500	704756870	15870	15880	15880	15870	63
365	20241021	143400	703756850	15900	15900	15900	15900	1
366	20241021	143300	703740950	15900	15880	15900	15880	69
367	20241021	143200	702645050	15890	15900	15900	15890	71
368	20241021	143100	701516560	15900	15900	15900	15900	15
369	20241021	143000	701278060	15890	15890	15890	15890	4
370	20241021	142900	701214500	15890	15880	15890	15880	73
371	20241021	142800	700054940	15900	15880	15900	15880	91
372	20241021	142700	698609300	15880	15880	15880	15880	0
373	20241021	142600	698609300	15880	15880	15880	15880	154
374	20241021	142500	696163780	15890	15880	15890	15880	60
375	20241021	142400	695210490	15890	15890	15890	15890	0
376	20241021	142300	695210490	15890	15890	15890	15890	32
377	20241021	142200	694702010	15900	15900	15900	15900	10
378	20241021	142100	694543010	15890	15880	15890	15880	14
379	20241021	142000	694320680	15870	15870	15870	15870	18
380	20241021	141900	694035020	15870	15880	15880	15870	61
381	20241021	141800	693066760	15920	15900	15920	15900	3
382	20241021	141700	693019020	15920	15900	15920	15880	378
383	20241021	141600	687004310	15900	15900	15910	15900	358
384	20241021	141500	681311570	15890	15890	15890	15890	10
385	20241021	141400	681152670	15900	15890	15900	15890	32
386	20241021	141300	680643890	15880	15840	15880	15840	213
387	20241021	141200	677264380	15840	15840	15840	15840	61
388	20241021	141100	676298140	15850	15840	15850	15840	19
389	20241021	141000	675997010	15830	15830	15830	15830	74
390	20241021	140900	674825590	15840	15840	15840	15840	0
391	20241021	140800	674825590	15840	15840	15840	15840	10
392	20241021	140700	674667190	15850	15850	15850	15850	30
393	20241021	140600	674191690	15860	15860	15860	15860	44
394	20241021	140500	673493850	15850	15850	15850	15850	10
395	20241021	140400	673335350	15850	15860	15860	15850	33
396	20241021	140300	672811980	15850	15850	15850	15850	1
397	20241021	140200	672796130	15840	15840	15840	15840	0
398	20241021	140100	672796130	15840	15860	15860	15840	64
399	20241021	140000	671781970	15900	15900	15900	15900	735
400	20241021	135900	660095470	15910	15910	15910	15910	245
401	20241021	135800	656197520	15910	15910	15910	15910	0
402	20241021	135700	656197520	15910	15910	15920	15910	84
403	20241021	135600	654860980	15910	15910	15910	15910	0
404	20241021	135500	654860980	15910	15910	15910	15910	30
405	20241021	135400	654383680	15920	15910	15920	15910	702
406	20241021	135300	643214070	15910	15910	15910	15910	1
407	20241021	135200	643198160	15930	15930	15930	15930	41
408	20241021	135100	642545030	15940	15940	15940	15940	0
409	20241021	135000	642545030	15940	15940	15940	15940	0
410	20241021	134900	642545030	15940	15910	15940	15910	178
411	20241021	134800	639710390	15900	15840	15900	15840	307
412	20241021	134700	634838810	15840	15840	15840	15840	0
413	20241021	134600	634838810	15840	15840	15840	15840	30
414	20241021	134500	634363610	15840	15850	15850	15840	25
415	20241021	134400	633967520	15850	15850	15850	15850	0
416	20241021	134300	633967520	15850	15850	15850	15850	1
417	20241021	134200	633951670	15850	15850	15850	15850	0
418	20241021	134100	633951670	15850	15880	15880	15850	95
419	20241021	134000	632444800	15890	15890	15890	15890	0
420	20241021	133900	632444800	15890	15890	15890	15890	0
421	20241021	133800	632444800	15890	15890	15890	15890	3
422	20241021	133700	632397130	15900	15900	15900	15900	0
423	20241021	133600	632397130	15900	15900	15900	15900	262
424	20241021	133500	628231330	15900	15840	15920	15840	324
425	20241021	133400	623084450	15840	15840	15840	15840	0
426	20241021	133300	623084450	15840	15840	15840	15840	0
427	20241021	133200	623084450	15840	15850	15850	15830	886
428	20241021	133100	609051310	15860	15860	15860	15860	30
429	20241021	133000	608575510	15860	15860	15860	15860	97
430	20241021	132900	607037090	15860	15860	15860	15860	126
431	20241021	132800	605038730	15860	15860	15860	15860	0
432	20241021	132700	605038730	15860	15870	15870	15860	11
433	20241021	132600	604864170	15870	15870	15870	15870	94
434	20241021	132500	603372390	15870	15870	15870	15870	41
435	20241021	132400	602721720	15860	15860	15860	15860	34
436	20241021	132300	602182480	15850	15850	15850	15850	0
437	20241021	132200	602182480	15850	15850	15850	15850	74
438	20241021	132100	601009580	15860	15850	15860	15850	44
439	20241021	132000	600312080	15850	15850	15850	15850	0
440	20241021	131900	600312080	15850	15850	15850	15850	73
441	20241021	131800	599155030	15860	15860	15860	15860	10
442	20241021	131700	598996430	15850	15850	15850	15850	1
443	20241021	131600	598980580	15850	15860	15860	15850	224
444	20241021	131500	595430080	15850	15850	15850	15850	0
445	20241021	131400	595430080	15850	15850	15850	15850	0
446	20241021	131300	595430080	15850	15860	15860	15850	83
447	20241021	131200	594114430	15850	15850	15850	15850	1
448	20241021	131100	594098580	15860	15860	15860	15860	0
449	20241021	131000	594098580	15860	15850	15860	15850	53
450	20241021	130900	593258420	15870	15870	15870	15870	1
451	20241021	130800	593242550	15870	15870	15870	15870	0
452	20241021	130700	593242550	15870	15850	15870	15850	75
453	20241021	130600	592053460	15850	15850	15850	15850	1
454	20241021	130500	592037610	15860	15860	15860	15860	0
455	20241021	130400	592037610	15860	15860	15860	15860	10
456	20241021	130300	591879010	15850	15840	15860	15840	187
457	20241021	130200	588914970	15830	15820	15830	15820	42
458	20241021	130100	588250120	15830	15830	15830	15830	1
459	20241021	130000	588234290	15840	15840	15840	15840	0
460	20241021	125900	588234290	15840	15810	15840	15810	352
461	20241021	125800	582662630	15800	15800	15800	15800	50
462	20241021	125700	581872630	15800	15780	15800	15760	983
463	20241021	125600	566355550	15780	15790	15790	15780	11
464	20241021	125500	566181870	15780	15780	15780	15780	0
465	20241021	125400	566181870	15780	15780	15780	15780	74
466	20241021	125300	565014150	15790	15790	15790	15790	10
467	20241021	125200	564856250	15780	15780	15780	15780	0
468	20241021	125100	564856250	15780	15800	15800	15780	77
469	20241021	125000	563640330	15790	15790	15790	15790	0
470	20241021	124900	563640330	15790	15790	15790	15790	0
471	20241021	124800	563640330	15790	15780	15790	15780	77
472	20241021	124700	562425230	15780	15780	15780	15780	0
473	20241021	124600	562425230	15780	15780	15780	15780	0
474	20241021	124500	562425230	15780	15800	15800	15780	51
475	20241021	124400	561620250	15760	15780	15780	15760	160
476	20241021	124300	559095490	15820	15810	15820	15810	43
477	20241021	124200	558415650	15810	15780	15810	15780	53
478	20241021	124100	557578230	15770	15780	15780	15770	67
479	20241021	124000	556521380	15790	15790	15790	15790	116
480	20241021	123900	554689740	15790	15790	15790	15790	11
481	20241021	123800	554516050	15790	15790	15790	15790	54
482	20241021	123700	553663390	15800	15800	15800	15800	10
483	20241021	123600	553505390	15790	15790	15790	15790	0
484	20241021	123500	553505390	15790	15790	15790	15790	74
485	20241021	123400	552336930	15800	15800	15800	15800	10
486	20241021	123300	552178930	15790	15790	15790	15790	0
487	20241021	123200	552178930	15790	15790	15790	15790	62
488	20241021	123100	551199950	15800	15800	15800	15800	13
489	20241021	123000	550994550	15790	15790	15790	15790	1
490	20241021	122900	550978760	15800	15810	15810	15800	146
491	20241021	122800	548671730	15820	15810	15820	15810	110
492	20241021	122700	546932530	15820	15820	15820	15820	0
493	20241021	122600	546932530	15820	15820	15820	15820	2
494	20241021	122500	546900890	15820	15810	15820	15810	84
495	20241021	122400	545572750	15820	15820	15820	15820	0
496	20241021	122300	545572750	15820	15820	15820	15820	11
497	20241021	122200	545398730	15820	15830	15830	15810	96
498	20241021	122100	543880010	15830	15830	15830	15830	15
499	20241021	122000	543642560	15840	15830	15840	15830	13
500	20241021	121900	543436650	15840	15850	15850	15840	69
501	20241021	121800	542343680	15850	15850	15850	15850	3
502	20241021	121700	542296130	15860	15860	15860	15860	152
503	20241021	121600	539885410	15870	15880	15880	15870	368
504	20241021	121500	534045160	15880	15890	15890	15880	2
505	20241021	121400	534013390	15890	15890	15890	15890	26
506	20241021	121300	533600250	15890	15890	15890	15890	20
507	20241021	121200	533282450	15890	15920	15920	15890	30
508	20241021	121100	532805450	15910	15900	15910	15870	31
509	20241021	121000	532312660	15900	15900	15900	15900	0
510	20241021	120900	532312660	15900	15910	15910	15900	84
511	20241021	120800	530976960	15900	15900	15900	15900	0
512	20241021	120700	530976960	15900	15900	15900	15900	82
513	20241021	120600	529673160	15900	15920	15920	15900	68
514	20241021	120500	528591600	15910	15910	15910	15910	0
515	20241021	120400	528591600	15910	15910	15910	15910	1
516	20241021	120300	528575690	15920	15910	15920	15910	51
517	20241021	120200	527764180	15910	15910	15910	15910	0
518	20241021	120100	527764180	15910	15870	15910	15870	586
519	20241021	120000	518449410	15870	15860	15870	15860	84
520	20241021	115900	517117070	15860	15870	15870	15860	2
521	20241021	115800	517085340	15870	15870	15870	15870	11
522	20241021	115700	516910770	15860	15860	15860	15860	73
523	20241021	115600	515752990	15860	15860	15860	15860	0
524	20241021	115500	515752990	15860	15860	15860	15840	134
525	20241021	115400	513629750	15840	15850	15850	15840	144
526	20241021	115300	511348000	15870	15870	15870	15870	0
527	20241021	115200	511348000	15870	15870	15870	15870	10
528	20241021	115100	511189300	15870	15870	15870	15870	33
529	20241021	115000	510665590	15860	15860	15860	15860	74
530	20241021	114900	509491950	15860	15850	15860	15850	6
531	20241021	114800	509396800	15850	15850	15850	15850	0
532	20241021	114700	509396800	15850	15860	15860	15850	83
533	20241021	114600	508081150	15850	15850	15850	15850	30
534	20241021	114500	507605650	15850	15850	15850	15850	0
535	20241021	114400	507605650	15850	15850	15850	15840	81
536	20241021	114300	506322220	15840	15840	15840	15840	1
537	20241021	114200	506306380	15850	15850	15850	15850	2
538	20241021	114100	506274680	15850	15850	15860	15850	79
539	20241021	114000	505022430	15850	15850	15850	15850	0
540	20241021	113900	505022430	15850	15860	15860	15850	135
541	20241021	113800	502882670	15860	15850	15860	15850	88
542	20241021	113700	501487730	15860	15860	15860	15860	0
543	20241021	113600	501487730	15860	15860	15860	15860	16
544	20241021	113500	501233970	15860	15850	15860	15850	94
545	20241021	113400	499743970	15860	15860	15860	15860	4
546	20241021	113300	499680530	15850	15860	15860	15850	11
547	20241021	113200	499506080	15870	15870	15870	15870	0
548	20241021	113100	499506080	15870	15870	15870	15870	59
549	20241021	113000	498569750	15870	15870	15870	15870	10
550	20241021	112900	498411050	15870	15870	15870	15870	0
551	20241021	112800	498411050	15870	15870	15870	15870	32
552	20241021	112700	497903210	15890	15890	15890	15890	10
553	20241021	112600	497744310	15880	15870	15880	15870	53
554	20241021	112500	496902840	15860	15870	15870	15860	83
555	20241021	112400	495586360	15870	15860	15870	15860	11
556	20241021	112300	495411800	15870	15870	15870	15870	0
557	20241021	112200	495411800	15870	15870	15870	15870	10
558	20241021	112100	495253100	15890	15890	15890	15890	10
559	20241021	112000	495094200	15870	15870	15870	15870	0
560	20241021	111900	495094200	15870	15900	15900	15870	450
561	20241021	111800	487950990	15910	15910	15910	15910	0
562	20241021	111700	487950990	15910	15910	15910	15910	7
563	20241021	111600	487839620	15860	15860	15910	15860	37
564	20241021	111500	487252300	15860	15860	15860	15840	111
565	20241021	111400	485493460	15860	15860	15860	15860	29
566	20241021	111300	485033520	15860	15830	15940	15830	221
567	20241021	111200	481520950	15820	15810	15830	15810	106
568	20241021	111100	479843890	15810	15800	15810	15800	22
569	20241021	111000	479496160	15800	15800	15800	15800	10
570	20241021	110900	479338160	15790	15780	15790	15780	73
571	20241021	110800	478185900	15790	15780	15790	15780	10
572	20241021	110700	478028020	15780	15780	15780	15780	0
573	20241021	110600	478028020	15780	15790	15790	15750	2618
574	20241021	110500	436778820	15790	15790	15790	15790	9
575	20241021	110400	436636710	15780	15770	15780	15770	44
576	20241021	110300	435942400	15780	15780	15780	15780	36
577	20241021	110200	435374320	15780	15770	15780	15770	5
578	20241021	110100	435295430	15780	15780	15780	15780	0
579	20241021	110000	435295430	15780	15790	15790	15770	93
580	20241021	105900	433828120	15780	15770	15780	15770	52
581	20241021	105800	433007970	15770	15770	15770	15770	0
582	20241021	105700	433007970	15770	15780	15780	15760	50
583	20241021	105600	432219410	15790	15800	15800	15790	263
584	20241021	105500	428066260	15810	15810	15810	15810	19
585	20241021	105400	427765870	15810	15810	15810	15810	10
586	20241021	105300	427607770	15810	15810	15810	15810	56
587	20241021	105200	426722410	15810	15810	15810	15810	84
588	20241021	105100	425394370	15810	15820	15820	15810	11
589	20241021	105000	425220360	15810	15830	15830	15810	64
590	20241021	104900	424208140	15830	15830	15830	15830	0
591	20241021	104800	424208140	15830	15830	15830	15810	61
592	20241021	104700	423243470	15820	15820	15820	15820	41
593	20241021	104600	422594850	15830	15840	15840	15830	9
594	20241021	104500	422452300	15840	15840	15840	15840	39
595	20241021	104400	421834540	15860	15890	15890	15850	127
596	20241021	104300	419820110	15900	15900	15900	15900	10
597	20241021	104200	419661110	15890	15890	15890	15890	1
598	20241021	104100	419645220	15900	15940	15940	15900	115
599	20241021	104000	417816460	15940	15940	15940	15940	9
600	20241021	103900	417673000	15920	15940	15940	15920	64
601	20241021	103800	416654090	15960	15970	15970	15960	500
602	20241021	103700	408672640	15970	15990	15990	15970	27
603	20241021	103600	408241250	15980	15960	15980	15960	376
604	20241021	103500	402236170	15970	15970	15970	15970	0
605	20241021	103400	402236170	15970	15970	15980	15970	28
606	20241021	103300	401788940	15960	15960	15960	15960	145
607	20241021	103200	399474740	15960	15960	15960	15960	0
608	20241021	103100	399474740	15960	15960	15960	15960	398
609	20241021	103000	393122660	15970	15970	15970	15970	0
610	20241021	102900	393122660	15970	15950	15970	15910	430
611	20241021	102800	386275120	15940	15950	15960	15940	224
612	20241021	102700	382703550	15960	16010	16010	15960	386
613	20241021	102600	376528250	16020	16030	16030	16020	14
614	20241021	102500	376303870	16040	16040	16040	16040	125
615	20241021	102400	374298870	16040	16040	16040	16040	100
616	20241021	102300	372694870	16010	16020	16070	16010	213
617	20241021	102200	369282130	16030	16070	16070	16030	854
618	20241021	102100	355581480	16090	16090	16090	16090	0
619	20241021	102000	355581480	16090	16090	16090	16090	0
620	20241021	101900	355581480	16090	16120	16120	16090	238
621	20241021	101800	351750630	16140	16130	16140	16120	83
622	20241021	101700	350411860	16130	16130	16130	16130	0
623	20241021	101600	350411860	16130	16130	16130	16130	0
624	20241021	101500	350411860	16130	16150	16160	16130	75
625	20241021	101400	349201250	16160	16160	16160	16150	44
626	20241021	101300	348490240	16160	16150	16160	16150	177
627	20241021	101200	345630450	16150	16110	16160	16100	93
628	20241021	101100	344129160	16110	16060	16200	16060	5437
629	20241021	101000	256206520	16050	16040	16050	16040	35
630	20241021	100900	255644780	16040	16040	16040	16040	42
631	20241021	100800	254971100	16050	16050	16050	16050	127
632	20241021	100700	252932750	16050	16030	16100	16030	1310
633	20241021	100600	231845320	16020	16030	16100	16020	1049
634	20241021	100500	214960500	16030	15990	16100	15990	1012
635	20241021	100400	198704240	15990	15990	16000	15990	20
636	20241021	100300	198384270	15970	15970	15970	15970	75
637	20241021	100200	197186520	16000	16000	16000	16000	0
638	20241021	100100	197186520	16000	15970	16000	15970	1012
639	20241021	100000	181011170	15980	15950	15980	15950	235
640	20241021	095900	177257550	15950	15880	15970	15860	1122
641	20241021	095800	159384600	15870	15880	15880	15870	21
642	20241021	095700	159051130	15890	15890	15890	15890	2
643	20241021	095600	159019350	15890	15890	15890	15890	0
644	20241021	095500	159019350	15890	15870	15890	15860	182
645	20241021	095400	156130910	15880	15870	15880	15870	25
646	20241021	095300	155733920	15870	15870	15870	15870	81
647	20241021	095200	154448450	15870	15870	15870	15870	0
648	20241021	095100	154448450	15870	15870	15870	15870	0
649	20241021	095000	154448450	15870	15870	15870	15870	5
650	20241021	094900	154369100	15870	15890	15890	15870	11
651	20241021	094800	154194510	15870	15870	15870	15870	1
652	20241021	094700	154178640	15890	15920	15940	15870	67
653	20241021	094600	153112000	15920	15860	15920	15850	880
654	20241021	094500	139127540	15870	15840	15870	15840	91
655	20241021	094400	137683650	15840	15840	15840	15840	15
656	20241021	094300	137446050	15840	15780	15860	15780	741
657	20241021	094200	125705050	15760	15760	15810	15760	844
658	20241021	094100	112383590	15740	15740	15750	15740	23
659	20241021	094000	112021360	15740	15740	15740	15740	1
660	20241021	093900	112005620	15720	15720	15720	15720	0
661	20241021	093800	112005620	15720	15720	15720	15720	0
662	20241021	093700	112005620	15720	15720	15720	15720	0
663	20241021	093600	112005620	15720	15720	15720	15720	27
664	20241021	093500	111581180	15720	15720	15720	15720	8
665	20241021	093400	111455420	15720	15740	15740	15720	23
666	20241021	093300	111093840	15740	15720	15790	15710	24
667	20241021	093200	110716340	15710	15720	15720	15710	69
668	20241021	093100	109631910	15720	15750	15750	15720	129
669	20241021	093000	107602720	15800	15740	15800	15720	347
670	20241021	092900	102143350	15730	15770	15770	15730	258
671	20241021	092800	98083710	15750	15840	15840	15750	486
672	20241021	092700	90398890	15830	15830	15830	15830	2
673	20241021	092600	90367230	15830	15830	15830	15830	45
674	20241021	092500	89654880	15830	15830	15830	15830	32
675	20241021	092400	89148320	15830	15830	15830	15830	7
676	20241021	092300	89037510	15840	15840	15850	15820	208
677	20241021	092200	85742390	15840	15830	15850	15830	43
678	20241021	092100	85061270	15840	15830	15840	15830	78
679	20241021	092000	83826520	15810	15750	15820	15750	319
680	20241021	091900	78788770	15770	15730	15780	15730	224
681	20241021	091800	75259210	15740	15710	15740	15710	308
682	20241021	091700	70418230	15710	15710	15710	15710	11
683	20241021	091600	70245420	15670	15670	15670	15670	1
684	20241021	091500	70229750	15710	15710	15710	15710	0
685	20241021	091400	70229750	15710	15700	15710	15700	500
686	20241021	091300	62375830	15700	15670	15700	15670	3
687	20241021	091200	62328760	15670	15670	15670	15670	0
688	20241021	091100	62328760	15670	15670	15670	15670	36
689	20241021	091000	61764640	15670	15670	15670	15670	3
690	20241021	090900	61717630	15670	15720	15720	15670	1838
691	20241021	090800	32859780	15800	15810	15810	15800	36
692	20241021	090700	32290850	15810	15730	15810	15730	57
693	20241021	090600	31394080	15830	15730	15830	15730	76
694	20241021	090500	30193500	15730	15740	15740	15730	30
695	20241021	090400	29721510	15730	15840	15840	15730	97
696	20241021	090300	28185140	15850	15860	15860	15850	57
697	20241021	090200	27281190	15900	15900	15900	15900	0
698	20241021	090100	27281190	15900	15900	15900	15900	10
699	20241021	090000	27122190	15680	15880	15900	15680	219