KissMeData/263720/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	210200	421743830	17690	17690	17690	17690	1078
3	20241022	210100	421743830	17690	17690	17690	17690	0
4	20241022	210000	421743830	17690	17690	17690	17690	0
5	20241022	205900	421743830	17690	17690	17690	17690	0
6	20241022	205800	421743830	17690	17690	17690	17690	0
7	20241022	205700	421743830	17690	17690	17690	17690	0
8	20241022	205600	421743830	17690	17690	17690	17690	0
9	20241022	205500	421743830	17690	17690	17690	17690	0
10	20241022	205400	421743830	17690	17690	17690	17690	0
11	20241022	205300	421743830	17690	17690	17690	17690	0
12	20241022	205200	421743830	17690	17690	17690	17690	0
13	20241022	205100	421743830	17690	17690	17690	17690	0
14	20241022	205000	421743830	17690	17690	17690	17690	0
15	20241022	204900	421743830	17690	17690	17690	17690	0
16	20241022	204800	421743830	17690	17690	17690	17690	0
17	20241022	204700	421743830	17690	17690	17690	17690	0
18	20241022	204600	421743830	17690	17690	17690	17690	0
19	20241022	204500	421743830	17690	17690	17690	17690	0
20	20241022	204400	421743830	17690	17690	17690	17690	0
21	20241022	204300	421743830	17690	17690	17690	17690	0
22	20241022	204200	421743830	17690	17690	17690	17690	0
23	20241022	204100	421743830	17690	17690	17690	17690	0
24	20241022	204000	421743830	17690	17690	17690	17690	0
25	20241022	203900	421743830	17690	17690	17690	17690	0
26	20241022	203800	421743830	17690	17690	17690	17690	0
27	20241022	203700	421743830	17690	17690	17690	17690	0
28	20241022	203600	421743830	17690	17690	17690	17690	0
29	20241022	203500	421743830	17690	17690	17690	17690	0
30	20241022	203400	421743830	17690	17690	17690	17690	0
31	20241022	203300	421743830	17690	17690	17690	17690	0
32	20241022	203200	421743830	17690	17690	17690	17690	1078
33	20241022	203100	421743830	17690	17690	17690	17690	0
34	20241022	203000	421743830	17690	17690	17690	17690	0
35	20241022	202900	421743830	17690	17690	17690	17690	0
36	20241022	202800	421743830	17690	17690	17690	17690	0
37	20241022	202700	421743830	17690	17690	17690	17690	0
38	20241022	202600	421743830	17690	17690	17690	17690	0
39	20241022	202500	421743830	17690	17690	17690	17690	0
40	20241022	202400	421743830	17690	17690	17690	17690	0
41	20241022	202300	421743830	17690	17690	17690	17690	0
42	20241022	202200	421743830	17690	17690	17690	17690	0
43	20241022	202100	421743830	17690	17690	17690	17690	0
44	20241022	202000	421743830	17690	17690	17690	17690	0
45	20241022	201900	421743830	17690	17690	17690	17690	0
46	20241022	201800	421743830	17690	17690	17690	17690	0
47	20241022	201700	421743830	17690	17690	17690	17690	0
48	20241022	201600	421743830	17690	17690	17690	17690	0
49	20241022	201500	421743830	17690	17690	17690	17690	0
50	20241022	201400	421743830	17690	17690	17690	17690	0
51	20241022	201300	421743830	17690	17690	17690	17690	0
52	20241022	201200	421743830	17690	17690	17690	17690	0
53	20241022	201100	421743830	17690	17690	17690	17690	0
54	20241022	201000	421743830	17690	17690	17690	17690	0
55	20241022	200900	421743830	17690	17690	17690	17690	0
56	20241022	200800	421743830	17690	17690	17690	17690	0
57	20241022	200700	421743830	17690	17690	17690	17690	0
58	20241022	200600	421743830	17690	17690	17690	17690	0
59	20241022	200500	421743830	17690	17690	17690	17690	0
60	20241022	200400	421743830	17690	17690	17690	17690	0
61	20241022	200300	421743830	17690	17690	17690	17690	0
62	20241022	200200	421743830	17690	17690	17690	17690	1078
63	20241022	200100	421743830	17690	17690	17690	17690	0
64	20241022	200000	421743830	17690	17690	17690	17690	0
65	20241022	195900	421743830	17690	17690	17690	17690	0
66	20241022	195800	421743830	17690	17690	17690	17690	0
67	20241022	195700	421743830	17690	17690	17690	17690	0
68	20241022	195600	421743830	17690	17690	17690	17690	0
69	20241022	195500	421743830	17690	17690	17690	17690	0
70	20241022	195400	421743830	17690	17690	17690	17690	0
71	20241022	195300	421743830	17690	17690	17690	17690	0
72	20241022	195200	421743830	17690	17690	17690	17690	0
73	20241022	195100	421743830	17690	17690	17690	17690	0
74	20241022	195000	421743830	17690	17690	17690	17690	0
75	20241022	194900	421743830	17690	17690	17690	17690	0
76	20241022	194800	421743830	17690	17690	17690	17690	0
77	20241022	194700	421743830	17690	17690	17690	17690	0
78	20241022	194600	421743830	17690	17690	17690	17690	0
79	20241022	194500	421743830	17690	17690	17690	17690	0
80	20241022	194400	421743830	17690	17690	17690	17690	0
81	20241022	194300	421743830	17690	17690	17690	17690	0
82	20241022	194200	421743830	17690	17690	17690	17690	0
83	20241022	194100	421743830	17690	17690	17690	17690	0
84	20241022	194000	421743830	17690	17690	17690	17690	0
85	20241022	193900	421743830	17690	17690	17690	17690	0
86	20241022	193800	421743830	17690	17690	17690	17690	0
87	20241022	193700	421743830	17690	17690	17690	17690	0
88	20241022	193600	421743830	17690	17690	17690	17690	0
89	20241022	193500	421743830	17690	17690	17690	17690	0
90	20241022	193400	421743830	17690	17690	17690	17690	0
91	20241022	193300	421743830	17690	17690	17690	17690	0
92	20241022	193200	421743830	17690	17690	17690	17690	1078
93	20241022	193100	421743830	17690	17690	17690	17690	0
94	20241022	193000	421743830	17690	17690	17690	17690	0
95	20241022	192900	421743830	17690	17690	17690	17690	0
96	20241022	192800	421743830	17690	17690	17690	17690	0
97	20241022	192700	421743830	17690	17690	17690	17690	0
98	20241022	192600	421743830	17690	17690	17690	17690	0
99	20241022	192500	421743830	17690	17690	17690	17690	0
100	20241022	192400	421743830	17690	17690	17690	17690	0
101	20241022	192300	421743830	17690	17690	17690	17690	0
102	20241022	192200	421743830	17690	17690	17690	17690	0
103	20241022	192100	421743830	17690	17690	17690	17690	0
104	20241022	192000	421743830	17690	17690	17690	17690	0
105	20241022	191900	421743830	17690	17690	17690	17690	0
106	20241022	191800	421743830	17690	17690	17690	17690	0
107	20241022	191700	421743830	17690	17690	17690	17690	0
108	20241022	191600	421743830	17690	17690	17690	17690	0
109	20241022	191500	421743830	17690	17690	17690	17690	0
110	20241022	191400	421743830	17690	17690	17690	17690	0
111	20241022	191300	421743830	17690	17690	17690	17690	0
112	20241022	191200	421743830	17690	17690	17690	17690	0
113	20241022	191100	421743830	17690	17690	17690	17690	0
114	20241022	191000	421743830	17690	17690	17690	17690	0
115	20241022	190900	421743830	17690	17690	17690	17690	0
116	20241022	190800	421743830	17690	17690	17690	17690	0
117	20241022	190700	421743830	17690	17690	17690	17690	0
118	20241022	190600	421743830	17690	17690	17690	17690	0
119	20241022	190500	421743830	17690	17690	17690	17690	0
120	20241022	190400	421743830	17690	17690	17690	17690	0
121	20241022	190300	421743830	17690	17690	17690	17690	0
122	20241022	190200	421743830	17690	17690	17690	17690	1078
123	20241022	190100	421743830	17690	17690	17690	17690	0
124	20241022	190000	421743830	17690	17690	17690	17690	0
125	20241022	185900	421743830	17690	17690	17690	17690	0
126	20241022	185800	421743830	17690	17690	17690	17690	0
127	20241022	185700	421743830	17690	17690	17690	17690	0
128	20241022	185600	421743830	17690	17690	17690	17690	0
129	20241022	185500	421743830	17690	17690	17690	17690	0
130	20241022	185400	421743830	17690	17690	17690	17690	0
131	20241022	185300	421743830	17690	17690	17690	17690	0
132	20241022	185200	421743830	17690	17690	17690	17690	0
133	20241022	185100	421743830	17690	17690	17690	17690	0
134	20241022	185000	421743830	17690	17690	17690	17690	0
135	20241022	184900	421743830	17690	17690	17690	17690	0
136	20241022	184800	421743830	17690	17690	17690	17690	0
137	20241022	184700	421743830	17690	17690	17690	17690	0
138	20241022	184600	421743830	17690	17690	17690	17690	0
139	20241022	184500	421743830	17690	17690	17690	17690	0
140	20241022	184400	421743830	17690	17690	17690	17690	0
141	20241022	184300	421743830	17690	17690	17690	17690	0
142	20241022	184200	421743830	17690	17690	17690	17690	0
143	20241022	184100	421743830	17690	17690	17690	17690	0
144	20241022	184000	421743830	17690	17690	17690	17690	0
145	20241022	183900	421743830	17690	17690	17690	17690	0
146	20241022	183800	421743830	17690	17690	17690	17690	0
147	20241022	183700	421743830	17690	17690	17690	17690	0
148	20241022	183600	421743830	17690	17690	17690	17690	0
149	20241022	183500	421743830	17690	17690	17690	17690	0
150	20241022	183400	421743830	17690	17690	17690	17690	0
151	20241022	183300	421743830	17690	17690	17690	17690	0
152	20241022	183200	421743830	17690	17690	17690	17690	1078
153	20241022	183100	421743830	17690	17690	17690	17690	0
154	20241022	183000	421743830	17690	17690	17690	17690	0
155	20241022	182900	421743830	17690	17690	17690	17690	0
156	20241022	182800	421743830	17690	17690	17690	17690	0
157	20241022	182700	421743830	17690	17690	17690	17690	0
158	20241022	182600	421743830	17690	17690	17690	17690	0
159	20241022	182500	421743830	17690	17690	17690	17690	0
160	20241022	182400	421743830	17690	17690	17690	17690	0
161	20241022	182300	421743830	17690	17690	17690	17690	0
162	20241022	182200	421743830	17690	17690	17690	17690	0
163	20241022	182100	421743830	17690	17690	17690	17690	0
164	20241022	182000	421743830	17690	17690	17690	17690	0
165	20241022	181900	421743830	17690	17690	17690	17690	0
166	20241022	181800	421743830	17690	17690	17690	17690	0
167	20241022	181700	421743830	17690	17690	17690	17690	0
168	20241022	181600	421743830	17690	17690	17690	17690	0
169	20241022	181500	421743830	17690	17690	17690	17690	0
170	20241022	181400	421743830	17690	17690	17690	17690	0
171	20241022	181300	421743830	17690	17690	17690	17690	0
172	20241022	181200	421743830	17690	17690	17690	17690	0
173	20241022	181100	421743830	17690	17690	17690	17690	0
174	20241022	181000	421743830	17690	17690	17690	17690	0
175	20241022	180900	421743830	17690	17690	17690	17690	0
176	20241022	180800	421743830	17690	17690	17690	17690	0
177	20241022	180700	421743830	17690	17690	17690	17690	0
178	20241022	180600	421743830	17690	17690	17690	17690	0
179	20241022	180500	421743830	17690	17690	17690	17690	0
180	20241022	180400	421743830	17690	17690	17690	17690	0
181	20241022	180300	421743830	17690	17690	17690	17690	0
182	20241022	180200	421743830	17690	17690	17690	17690	1078
183	20241022	180100	421743830	17690	17690	17690	17690	0
184	20241022	180000	421743830	17690	17690	17690	17690	0
185	20241022	175900	421743830	17690	17690	17690	17690	0
186	20241022	175800	421743830	17690	17690	17690	17690	0
187	20241022	175700	421743830	17690	17690	17690	17690	0
188	20241022	175600	421743830	17690	17690	17690	17690	0
189	20241022	175500	421743830	17690	17690	17690	17690	0
190	20241022	175400	421743830	17690	17690	17690	17690	0
191	20241022	175300	421743830	17690	17690	17690	17690	0
192	20241022	175200	421743830	17690	17690	17690	17690	0
193	20241022	175100	421743830	17690	17690	17690	17690	0
194	20241022	175000	421743830	17690	17690	17690	17690	0
195	20241022	174900	421743830	17690	17690	17690	17690	0
196	20241022	174800	421743830	17690	17690	17690	17690	0
197	20241022	174700	421743830	17690	17690	17690	17690	0
198	20241022	174600	421743830	17690	17690	17690	17690	0
199	20241022	174500	421743830	17690	17690	17690	17690	0
200	20241022	174400	421743830	17690	17690	17690	17690	0
201	20241022	174300	421743830	17690	17690	17690	17690	0
202	20241022	174200	421743830	17690	17690	17690	17690	0
203	20241022	174100	421743830	17690	17690	17690	17690	0
204	20241022	174000	421743830	17690	17690	17690	17690	0
205	20241022	173900	421743830	17690	17690	17690	17690	0
206	20241022	173800	421743830	17690	17690	17690	17690	0
207	20241022	173700	421743830	17690	17690	17690	17690	0
208	20241022	173600	421743830	17690	17690	17690	17690	0
209	20241022	173500	421743830	17690	17690	17690	17690	0
210	20241022	173400	421743830	17690	17690	17690	17690	0
211	20241022	173300	421743830	17690	17690	17690	17690	0
212	20241022	173200	421743830	17690	17690	17690	17690	1078
213	20241022	173100	421743830	17690	17690	17690	17690	0
214	20241022	173000	421743830	17690	17690	17690	17690	0
215	20241022	172900	421743830	17690	17690	17690	17690	0
216	20241022	172800	421743830	17690	17690	17690	17690	0
217	20241022	172700	421743830	17690	17690	17690	17690	0
218	20241022	172600	421743830	17690	17690	17690	17690	0
219	20241022	172500	421743830	17690	17690	17690	17690	0
220	20241022	172400	421743830	17690	17690	17690	17690	0
221	20241022	172300	421743830	17690	17690	17690	17690	0
222	20241022	172200	421743830	17690	17690	17690	17690	0
223	20241022	172100	421743830	17690	17690	17690	17690	0
224	20241022	172000	421743830	17690	17690	17690	17690	0
225	20241022	171900	421743830	17690	17690	17690	17690	0
226	20241022	171800	421743830	17690	17690	17690	17690	0
227	20241022	171700	421743830	17690	17690	17690	17690	0
228	20241022	171600	421743830	17690	17690	17690	17690	0
229	20241022	171500	421743830	17690	17690	17690	17690	0
230	20241022	171400	421743830	17690	17690	17690	17690	0
231	20241022	171300	421743830	17690	17690	17690	17690	0
232	20241022	171200	421743830	17690	17690	17690	17690	0
233	20241022	171100	421743830	17690	17690	17690	17690	0
234	20241022	171000	421743830	17690	17690	17690	17690	0
235	20241022	170900	421743830	17690	17690	17690	17690	0
236	20241022	170800	421743830	17690	17690	17690	17690	0
237	20241022	170700	421743830	17690	17690	17690	17690	0
238	20241022	170600	421743830	17690	17690	17690	17690	0
239	20241022	170500	421743830	17690	17690	17690	17690	0
240	20241022	170400	421743830	17690	17690	17690	17690	0
241	20241022	170300	421743830	17690	17690	17690	17690	0
242	20241022	170200	421743830	17690	17690	17690	17690	1078
243	20241022	170100	421743830	17690	17690	17690	17690	0
244	20241022	170000	421743830	17690	17690	17690	17690	0
245	20241022	165900	421743830	17690	17690	17690	17690	0
246	20241022	165800	421743830	17690	17690	17690	17690	0
247	20241022	165700	421743830	17690	17690	17690	17690	0
248	20241022	165600	421743830	17690	17690	17690	17690	0
249	20241022	165500	421743830	17690	17690	17690	17690	0
250	20241022	165400	421743830	17690	17690	17690	17690	0
251	20241022	165300	421743830	17690	17690	17690	17690	0
252	20241022	165200	421743830	17690	17690	17690	17690	0
253	20241022	165100	421743830	17690	17690	17690	17690	0
254	20241022	165000	421743830	17690	17690	17690	17690	0
255	20241022	164900	421743830	17690	17690	17690	17690	0
256	20241022	164800	421743830	17690	17690	17690	17690	0
257	20241022	164700	421743830	17690	17690	17690	17690	0
258	20241022	164600	421743830	17690	17690	17690	17690	0
259	20241022	164500	421743830	17690	17690	17690	17690	0
260	20241022	164400	421743830	17690	17690	17690	17690	0
261	20241022	164300	421743830	17690	17690	17690	17690	0
262	20241022	164200	421743830	17690	17690	17690	17690	0
263	20241022	164100	421743830	17690	17690	17690	17690	0
264	20241022	164000	421743830	17690	17690	17690	17690	0
265	20241022	163900	421743830	17690	17690	17690	17690	0
266	20241022	163800	421743830	17690	17690	17690	17690	0
267	20241022	163700	421743830	17690	17690	17690	17690	0
268	20241022	163600	421743830	17690	17690	17690	17690	0
269	20241022	163500	421743830	17690	17690	17690	17690	0
270	20241022	163400	421743830	17690	17690	17690	17690	0
271	20241022	163300	421743830	17690	17690	17690	17690	0
272	20241022	163200	421743830	17690	17690	17690	17690	1078
273	20241022	163100	421743830	17690	17690	17690	17690	0
274	20241022	163000	421743830	17690	17690	17690	17690	0
275	20241022	162900	421743830	17690	17690	17690	17690	0
276	20241022	162800	421743830	17690	17690	17690	17690	0
277	20241022	162700	421743830	17690	17690	17690	17690	0
278	20241022	162600	421743830	17690	17690	17690	17690	0
279	20241022	162500	421743830	17690	17690	17690	17690	0
280	20241022	162400	421743830	17690	17690	17690	17690	0
281	20241022	162300	421743830	17690	17690	17690	17690	0
282	20241022	162200	421743830	17690	17690	17690	17690	0
283	20241022	162100	421743830	17690	17690	17690	17690	0
284	20241022	162000	421743830	17690	17690	17690	17690	0
285	20241022	161900	421743830	17690	17690	17690	17690	0
286	20241022	161800	421743830	17690	17690	17690	17690	0
287	20241022	161700	421743830	17690	17690	17690	17690	0
288	20241022	161600	421743830	17690	17690	17690	17690	0
289	20241022	161500	421743830	17690	17690	17690	17690	0
290	20241022	161400	421743830	17690	17690	17690	17690	0
291	20241022	161300	421743830	17690	17690	17690	17690	0
292	20241022	161200	421743830	17690	17690	17690	17690	0
293	20241022	161100	421743830	17690	17690	17690	17690	0
294	20241022	161000	421743830	17690	17690	17690	17690	0
295	20241022	160900	421743830	17690	17690	17690	17690	0
296	20241022	160800	421743830	17690	17690	17690	17690	0
297	20241022	160700	421743830	17690	17690	17690	17690	0
298	20241022	160600	421743830	17690	17690	17690	17690	0
299	20241022	160500	421743830	17690	17690	17690	17690	0
300	20241022	160400	421743830	17690	17690	17690	17690	0
301	20241022	160300	421743830	17690	17690	17690	17690	0
302	20241022	160200	421743830	17690	17690	17690	17690	1078
303	20241022	160100	421743830	17690	17690	17690	17690	0
304	20241022	160000	421743830	17690	17690	17690	17690	0
305	20241022	155900	421743830	17690	17690	17690	17690	0
306	20241022	155800	421743830	17690	17690	17690	17690	0
307	20241022	155700	421743830	17690	17690	17690	17690	0
308	20241022	155600	421743830	17690	17690	17690	17690	0
309	20241022	155500	421743830	17690	17690	17690	17690	0
310	20241022	155400	421743830	17690	17690	17690	17690	0
311	20241022	155300	421743830	17690	17690	17690	17690	0
312	20241022	155200	421743830	17690	17690	17690	17690	0
313	20241022	155100	421743830	17690	17690	17690	17690	0
314	20241022	155000	421743830	17690	17690	17690	17690	0
315	20241022	154900	421743830	17690	17690	17690	17690	0
316	20241022	154800	421743830	17690	17690	17690	17690	0
317	20241022	154700	421743830	17690	17690	17690	17690	0
318	20241022	154600	421743830	17690	17690	17690	17690	0
319	20241022	154500	421743830	17690	17690	17690	17690	0
320	20241022	154400	421743830	17690	17690	17690	17690	0
321	20241022	154300	421743830	17690	17690	17690	17690	0
322	20241022	154200	421743830	17690	17690	17690	17690	0
323	20241022	154100	421743830	17690	17690	17690	17690	0
324	20241022	154000	421743830	17690	17690	17690	17690	0
325	20241022	153900	421743830	17690	17690	17690	17690	0
326	20241022	153800	421743830	17690	17690	17690	17690	0
327	20241022	153700	421743830	17690	17690	17690	17690	0
328	20241022	153600	421743830	17690	17690	17690	17690	0
329	20241022	153500	421743830	17690	17690	17690	17690	0
330	20241022	153400	421743830	17690	17690	17690	17690	0
331	20241022	153300	421743830	17690	17690	17690	17690	0
332	20241022	153200	421743830	17690	17690	17690	17690	1078
333	20241022	153100	421743830	17690	17690	17690	17690	0
334	20241022	153000	421743830	17690	17690	17690	17690	1078
335	20241022	152900	402674010	17750	17750	17750	17750	0
336	20241022	152800	402674010	17750	17750	17750	17750	0
337	20241022	152700	402674010	17750	17750	17750	17750	0
338	20241022	152600	402674010	17750	17750	17750	17750	0
339	20241022	152500	402674010	17750	17750	17750	17750	0
340	20241022	152400	402674010	17750	17750	17750	17750	0
341	20241022	152300	402674010	17750	17750	17750	17750	0
342	20241022	152200	402674010	17750	17750	17750	17750	0
343	20241022	152100	402674010	17750	17750	17750	17750	0
344	20241022	152000	402674010	17750	17750	17750	17750	0
345	20241022	151900	402674010	17750	17730	17750	17720	197
346	20241022	151800	399181350	17720	17720	17720	17720	110
347	20241022	151700	397232150	17720	17720	17720	17720	164
348	20241022	151600	394326070	17720	17720	17720	17720	0
349	20241022	151500	394326070	17720	17720	17720	17720	0
350	20241022	151400	394326070	17720	17720	17720	17720	62
351	20241022	151300	393227430	17720	17720	17720	17720	66
352	20241022	151200	392057910	17730	17730	17730	17720	104
353	20241022	151100	390214510	17730	17730	17730	17730	33
354	20241022	151000	389629420	17730	17730	17730	17730	8
355	20241022	150900	389487580	17730	17730	17730	17730	25
356	20241022	150800	389044330	17740	17740	17740	17740	43
357	20241022	150700	388281510	17740	17740	17740	17740	40
358	20241022	150600	387571910	17740	17740	17740	17740	0
359	20241022	150500	387571910	17740	17740	17740	17740	22
360	20241022	150400	387181630	17770	17770	17770	17770	0
361	20241022	150300	387181630	17770	17770	17770	17770	0
362	20241022	150200	387181630	17770	17770	17770	17770	0
363	20241022	150100	387181630	17770	17740	17770	17730	134
364	20241022	150000	384804710	17740	17740	17740	17740	1
365	20241022	145900	384786970	17730	17730	17730	17730	25
366	20241022	145800	384343720	17730	17730	17730	17730	67
367	20241022	145700	383155810	17720	17720	17720	17720	0
368	20241022	145600	383155810	17720	17730	17730	17720	300
369	20241022	145500	377837670	17740	17740	17740	17740	5
370	20241022	145400	377748970	17740	17740	17740	17740	62
371	20241022	145300	376649090	17740	17740	17740	17740	31
372	20241022	145200	376099150	17740	17740	17740	17740	34
373	20241022	145100	375495990	17740	17740	17740	17740	0
374	20241022	145000	375495990	17740	17750	17750	17740	36
375	20241022	144900	374857340	17750	17750	17750	17750	37
376	20241022	144800	374200590	17750	17750	17750	17750	50
377	20241022	144700	373313090	17750	17750	17750	17750	0
378	20241022	144600	373313090	17750	17770	17770	17750	33
379	20241022	144500	372726870	17770	17770	17770	17770	11
380	20241022	144400	372531400	17800	17800	17800	17800	0
381	20241022	144300	372531400	17800	17800	17800	17800	0
382	20241022	144200	372531400	17800	17770	17800	17770	45
383	20241022	144100	371731510	17760	17760	17760	17760	58
384	20241022	144000	370701430	17750	17750	17750	17750	40
385	20241022	143900	369991430	17750	17750	17750	17750	38
386	20241022	143800	369316930	17740	17740	17740	17740	1
387	20241022	143700	369299190	17750	17750	17750	17750	5
388	20241022	143600	369210440	17750	17750	17750	17750	0
389	20241022	143500	369210440	17750	17750	17750	17750	0
390	20241022	143400	369210440	17750	17750	17750	17750	25
391	20241022	143300	368766690	17740	17750	17750	17740	38
392	20241022	143200	368092530	17740	17740	17740	17740	35
393	20241022	143100	367471630	17750	17740	17750	17740	52
394	20241022	143000	366548880	17740	17740	17740	17740	83
395	20241022	142900	365076460	17740	17740	17740	17740	27
396	20241022	142800	364597480	17740	17740	17740	17740	0
397	20241022	142700	364597480	17740	17750	17750	17740	26
398	20241022	142600	364136230	17750	17750	17750	17750	33
399	20241022	142500	363550480	17750	17750	17750	17750	30
400	20241022	142400	363017980	17750	17750	17750	17750	27
401	20241022	142300	362538730	17770	17770	17770	17770	0
402	20241022	142200	362538730	17770	17770	17770	17770	0
403	20241022	142100	362538730	17770	17760	17770	17760	30
404	20241022	142000	362005840	17770	17770	17770	17770	0
405	20241022	141900	362005840	17770	17770	17770	17770	0
406	20241022	141800	362005840	17770	17770	17770	17770	0
407	20241022	141700	362005840	17770	17770	17770	17770	0
408	20241022	141600	362005840	17770	17770	17770	17770	0
409	20241022	141500	362005840	17770	17740	17770	17730	214
410	20241022	141400	358206210	17740	17750	17750	17740	2
411	20241022	141300	358170720	17740	17720	17740	17720	61
412	20241022	141200	357089020	17710	17710	17710	17710	30
413	20241022	141100	356557720	17710	17710	17710	17710	30
414	20241022	141000	356026420	17720	17720	17720	17720	50
415	20241022	140900	355140420	17710	17710	17710	17710	150
416	20241022	140800	352483920	17710	17720	17720	17710	32
417	20241022	140700	351917190	17720	17720	17720	17720	0
418	20241022	140600	351917190	17720	17710	17720	17710	65
419	20241022	140500	350765780	17720	17720	17720	17720	5
420	20241022	140400	350677180	17720	17720	17720	17720	0
421	20241022	140300	350677180	17720	17710	17720	17710	49
422	20241022	140200	349809110	17720	17720	17720	17720	26
423	20241022	140100	349348390	17710	17710	17710	17710	0
424	20241022	140000	349348390	17710	17710	17710	17710	23
425	20241022	135900	348941060	17710	17720	17720	17710	52
426	20241022	135800	348019960	17720	17720	17720	17720	12
427	20241022	135700	347807320	17710	17710	17710	17710	0
428	20241022	135600	347807320	17710	17710	17710	17710	59
429	20241022	135500	346762430	17710	17710	17710	17710	1
430	20241022	135400	346744720	17720	17720	17720	17720	56
431	20241022	135300	345752400	17720	17710	17720	17710	107
432	20241022	135200	343856880	17710	17710	17710	17710	0
433	20241022	135100	343856880	17710	17710	17710	17710	60
434	20241022	135000	342794280	17710	17710	17710	17710	108
435	20241022	134900	340881600	17720	17720	17720	17720	61
436	20241022	134800	339800680	17720	17720	17720	17720	5
437	20241022	134700	339712080	17710	17710	17710	17710	119
438	20241022	134600	337604590	17710	17710	17710	17710	105
439	20241022	134500	335745040	17710	17710	17710	17710	68
440	20241022	134400	334540760	17710	17710	17710	17710	72
441	20241022	134300	333265640	17720	17720	17720	17720	0
442	20241022	134200	333265640	17720	17720	17720	17720	10
443	20241022	134100	333088440	17720	17720	17720	17720	59
444	20241022	134000	332042960	17720	17720	17720	17720	10
445	20241022	133900	331865760	17710	17710	17710	17710	0
446	20241022	133800	331865760	17710	17720	17720	17710	58
447	20241022	133700	330838310	17720	17720	17720	17720	0
448	20241022	133600	330838310	17720	17720	17720	17720	0
449	20241022	133500	330838310	17720	17720	17720	17720	71
450	20241022	133400	329580190	17730	17730	17730	17730	10
451	20241022	133300	329402890	17720	17720	17720	17720	0
452	20241022	133200	329402890	17720	17710	17720	17710	81
453	20241022	133100	327968330	17710	17710	17710	17710	0
454	20241022	133000	327968330	17710	17710	17710	17710	0
455	20241022	132900	327968330	17710	17710	17710	17710	57
456	20241022	132800	326958860	17720	17720	17720	17720	0
457	20241022	132700	326958860	17720	17720	17720	17720	20
458	20241022	132600	326604460	17710	17710	17710	17710	33
459	20241022	132500	326020030	17710	17710	17710	17710	0
460	20241022	132400	326020030	17710	17710	17710	17710	0
461	20241022	132300	326020030	17710	17720	17720	17710	131
462	20241022	132200	323699030	17720	17720	17720	17720	30
463	20241022	132100	323167430	17730	17730	17730	17730	0
464	20241022	132000	323167430	17730	17730	17730	17730	14
465	20241022	131900	322919210	17740	17740	17740	17740	0
466	20241022	131800	322919210	17740	17740	17740	17740	0
467	20241022	131700	322919210	17740	17740	17740	17740	26
468	20241022	131600	322457970	17750	17750	17750	17750	0
469	20241022	131500	322457970	17750	17740	17750	17740	74
470	20241022	131400	321144710	17730	17730	17730	17730	31
471	20241022	131300	320595080	17740	17740	17740	17740	0
472	20241022	131200	320595080	17740	17730	17740	17730	119
473	20241022	131100	318484820	17720	17720	17720	17720	81
474	20241022	131000	317049500	17720	17720	17720	17720	38
475	20241022	130900	316376140	17730	17730	17730	17730	0
476	20241022	130800	316376140	17730	17730	17730	17730	290
477	20241022	130700	311234440	17740	17740	17740	17740	5
478	20241022	130600	311145740	17740	17740	17740	17740	345
479	20241022	130500	305025440	17740	17750	17750	17740	34
480	20241022	130400	304422230	17740	17740	17740	17740	30
481	20241022	130300	303890030	17740	17740	17740	17740	11
482	20241022	130200	303694890	17740	17740	17740	17740	38
483	20241022	130100	303020770	17740	17750	17750	17740	68
484	20241022	130000	301814170	17750	17750	17750	17750	5
485	20241022	125900	301725420	17740	17740	17740	17740	24
486	20241022	125800	301299660	17740	17740	17740	17740	24
487	20241022	125700	300873900	17740	17740	17740	17740	0
488	20241022	125600	300873900	17740	17740	17740	17740	34
489	20241022	125500	300270740	17740	17740	17740	17740	24
490	20241022	125400	299844980	17750	17750	17750	17750	0
491	20241022	125300	299844980	17750	17750	17750	17750	0
492	20241022	125200	299844980	17750	17750	17750	17750	51
493	20241022	125100	298939730	17740	17740	17740	17740	257
494	20241022	125000	294380550	17740	17740	17740	17740	35
495	20241022	124900	293759650	17740	17740	17740	17740	34
496	20241022	124800	293156490	17750	17750	17750	17750	4
497	20241022	124700	293085490	17740	17740	17740	17740	27
498	20241022	124600	292606510	17740	17740	17740	17740	0
499	20241022	124500	292606510	17740	17750	17750	17740	59
500	20241022	124400	291559580	17750	17750	17750	17750	3
501	20241022	124300	291506330	17750	17770	17770	17750	364
502	20241022	124200	285043470	17770	17770	17770	17770	61
503	20241022	124100	283959500	17780	17780	17780	17780	28
504	20241022	124000	283461660	17790	17790	17790	17790	3
505	20241022	123900	283408290	17770	17770	17770	17770	0
506	20241022	123800	283408290	17770	17770	17770	17770	0
507	20241022	123700	283408290	17770	17770	17770	17770	0
508	20241022	123600	283408290	17770	17770	17770	17770	0
509	20241022	123500	283408290	17770	17770	17770	17770	0
510	20241022	123400	283408290	17770	17770	17770	17770	9
511	20241022	123300	283248360	17780	17780	17780	17780	0
512	20241022	123200	283248360	17780	17780	17780	17780	31
513	20241022	123100	282697180	17780	17780	17780	17780	15
514	20241022	123000	282430480	17780	17780	17780	17780	15
515	20241022	122900	282163780	17790	17790	17790	17790	101
516	20241022	122800	280366990	17820	17820	17820	17820	101
517	20241022	122700	278567170	17850	17850	17850	17850	616
518	20241022	122600	267571570	17880	17880	17880	17880	0
519	20241022	122500	267571570	17880	17880	17880	17880	0
520	20241022	122400	267571570	17880	17880	17880	17880	0
521	20241022	122300	267571570	17880	17880	17880	17880	3
522	20241022	122200	267517930	17880	17870	17880	17870	100
523	20241022	122100	265730270	17880	17880	17880	17880	0
524	20241022	122000	265730270	17880	17880	17880	17880	0
525	20241022	121900	265730270	17880	17860	17880	17860	58
526	20241022	121800	264693920	17850	17850	17850	17850	34
527	20241022	121700	264087020	17860	17860	17860	17860	3
528	20241022	121600	264033440	17850	17850	17850	17850	28
529	20241022	121500	263533640	17850	17850	17850	17850	57
530	20241022	121400	262516190	17850	17850	17850	17850	2
531	20241022	121300	262480490	17850	17850	17850	17850	34
532	20241022	121200	261873590	17860	17860	17860	17860	0
533	20241022	121100	261873590	17860	17860	17860	17860	25
534	20241022	121000	261427090	17850	17850	17850	17850	28
535	20241022	120900	260927290	17860	17860	17860	17860	0
536	20241022	120800	260927290	17860	17860	17860	17860	30
537	20241022	120700	260391490	17860	17850	17860	17850	40
538	20241022	120600	259677470	17850	17850	17850	17850	0
539	20241022	120500	259677470	17850	17850	17850	17850	25
540	20241022	120400	259231220	17860	17860	17860	17860	0
541	20241022	120300	259231220	17860	17860	17860	17860	0
542	20241022	120200	259231220	17860	17860	17860	17860	32
543	20241022	120100	258659700	17860	17860	17860	17860	40
544	20241022	120000	257945300	17860	17860	17860	17860	9
545	20241022	115900	257784560	17860	17860	17860	17860	34
546	20241022	115800	257177320	17870	17870	17870	17870	0
547	20241022	115700	257177320	17870	17870	17870	17870	0
548	20241022	115600	257177320	17870	17870	17870	17870	64
549	20241022	115500	256033640	17880	17880	17880	17880	0
550	20241022	115400	256033640	17880	17870	17880	17870	38
551	20241022	115300	255354480	17860	17860	17860	17860	24
552	20241022	115200	254925840	17860	17860	17860	17860	0
553	20241022	115100	254925840	17860	17860	17860	17860	0
554	20241022	115000	254925840	17860	17860	17860	17860	36
555	20241022	114900	254282880	17860	17860	17860	17860	40
556	20241022	114800	253568480	17870	17870	17870	17870	21
557	20241022	114700	253193210	17870	17870	17870	17870	5
558	20241022	114600	253103860	17870	17870	17870	17870	0
559	20241022	114500	253103860	17870	17860	17870	17860	46
560	20241022	114400	252281900	17860	17860	17860	17860	31
561	20241022	114300	251728240	17880	17880	17880	17880	22
562	20241022	114200	251334880	17880	17880	17880	17880	0
563	20241022	114100	251334880	17880	17870	17880	17870	60
564	20241022	114000	250262380	17860	17860	17860	17860	49
565	20241022	113900	249387240	17860	17860	17860	17860	5
566	20241022	113800	249297940	17850	17850	17850	17850	142
567	20241022	113700	246763240	17850	17850	17850	17850	232
568	20241022	113600	242622040	17850	17850	17850	17850	21
569	20241022	113500	242247190	17880	17880	17880	17880	0
570	20241022	113400	242247190	17880	17880	17880	17880	0
571	20241022	113300	242247190	17880	17880	17880	17880	0
572	20241022	113200	242247190	17880	17880	17880	17880	6
573	20241022	113100	242139910	17880	17880	17880	17880	404
574	20241022	113000	234916390	17900	17900	17900	17900	0
575	20241022	112900	234916390	17900	17900	17900	17900	0
576	20241022	112800	234916390	17900	17900	17900	17900	31
577	20241022	112700	234361490	17910	17910	17910	17910	0
578	20241022	112600	234361490	17910	17910	17910	17910	0
579	20241022	112500	234361490	17910	17910	17910	17910	18
580	20241022	112400	234039110	17920	17920	17920	17920	0
581	20241022	112300	234039110	17920	17920	17920	17920	22
582	20241022	112200	233644870	17910	17920	17920	17910	35
583	20241022	112100	233018010	17920	17920	17920	17920	0
584	20241022	112000	233018010	17920	17920	17920	17920	0
585	20241022	111900	233018010	17920	17910	17920	17910	60
586	20241022	111800	231943150	17900	17900	17900	17900	0
587	20241022	111700	231943150	17900	17900	17920	17900	58
588	20241022	111600	230904100	17900	17920	17920	17900	32
589	20241022	111500	230331280	17910	17910	17910	17910	0
590	20241022	111400	230331280	17910	17910	17910	17910	0
591	20241022	111300	230331280	17910	17880	17910	17880	101
592	20241022	111200	228522700	17880	17880	17880	17880	0
593	20241022	111100	228522700	17880	17880	17880	17880	0
594	20241022	111000	228522700	17880	17920	17920	17880	612
595	20241022	110900	217571840	17930	17930	17930	17930	10
596	20241022	110800	217392540	17910	17910	17910	17910	0
597	20241022	110700	217392540	17910	17910	17910	17910	51
598	20241022	110600	216479130	17910	17910	17910	17910	1
599	20241022	110500	216461220	17950	17920	17950	17920	91
600	20241022	110400	214829000	17920	17930	17930	17920	30
601	20241022	110300	214291390	17930	17930	17930	17930	31
602	20241022	110200	213735560	17910	17910	17910	17910	4
603	20241022	110100	213663920	17910	17910	17910	17910	0
604	20241022	110000	213663920	17910	17910	17910	17910	0
605	20241022	105900	213663920	17910	17910	17910	17910	5
606	20241022	105800	213574370	17960	17960	17960	17960	0
607	20241022	105700	213574370	17960	17920	17960	17920	208
608	20241022	105600	209841890	17910	17910	17910	17910	0
609	20241022	105500	209841890	17910	17910	17920	17910	61
610	20241022	105400	208749370	17930	17910	17930	17910	69
611	20241022	105300	207513200	17910	17910	17910	17910	0
612	20241022	105200	207513200	17910	17910	17910	17910	0
613	20241022	105100	207513200	17910	17910	17910	17910	159
614	20241022	105000	204665510	17910	17910	17910	17910	1
615	20241022	104900	204647600	17940	17940	17940	17940	0
616	20241022	104800	204647600	17940	17940	17940	17940	0
617	20241022	104700	204647600	17940	17940	17940	17940	0
618	20241022	104600	204647600	17940	17940	17940	17940	19
619	20241022	104500	204306740	17980	17980	17980	17980	0
620	20241022	104400	204306740	17980	17980	17980	17980	2
621	20241022	104300	204270780	17980	17980	17980	17980	0
622	20241022	104200	204270780	17980	17980	17980	17980	11
623	20241022	104100	204073000	17980	17980	17980	17980	0
624	20241022	104000	204073000	17980	17990	17990	17980	28
625	20241022	103900	203569360	17970	17970	17970	17970	0
626	20241022	103800	203569360	17970	17970	17970	17970	0
627	20241022	103700	203569360	17970	17970	17970	17970	0
628	20241022	103600	203569360	17970	17970	17970	17970	0
629	20241022	103500	203569360	17970	17970	17970	17970	0
630	20241022	103400	203569360	17970	17970	17970	17970	0
631	20241022	103300	203569360	17970	17970	17970	17970	0
632	20241022	103200	203569360	17970	18130	18130	17970	59
633	20241022	103100	202499850	18100	18020	18100	18010	1763
634	20241022	103000	170669030	18010	18000	18010	18000	480
635	20241022	102900	162024730	17880	17940	17940	17880	17
636	20241022	102800	161720140	18060	17860	18100	17860	919
637	20241022	102700	145180340	17850	17860	17860	17850	157
638	20241022	102600	142377020	17830	17690	17830	17690	410
639	20241022	102500	135089180	17680	17670	17680	17660	589
640	20241022	102400	124680170	17680	17680	17680	17670	133
641	20241022	102300	122329010	17670	17670	17670	17670	30
642	20241022	102200	121798910	17670	17670	17670	17670	47
643	20241022	102100	120968420	17680	17680	17680	17680	206
644	20241022	102000	117326340	17670	17670	17670	17670	0
645	20241022	101900	117326340	17670	17740	17740	17670	750
646	20241022	101800	104041090	17740	17740	17740	17740	0
647	20241022	101700	104041090	17740	17750	17750	17740	111
648	20241022	101600	102071000	17740	17740	17740	17740	0
649	20241022	101500	102071000	17740	17740	17740	17740	0
650	20241022	101400	102071000	17740	17760	17760	17740	531
651	20241022	101300	92644770	17760	17760	17760	17760	0
652	20241022	101200	92644770	17760	17760	17760	17760	0
653	20241022	101100	92644770	17760	17770	17770	17760	91
654	20241022	101000	91028500	17770	17770	17770	17770	0
655	20241022	100900	91028500	17770	17790	17790	17770	32
656	20241022	100800	90459600	17800	17800	17800	17800	0
657	20241022	100700	90459600	17800	17800	17800	17800	0
658	20241022	100600	90459600	17800	17800	17800	17800	0
659	20241022	100500	90459600	17800	17800	17800	17800	0
660	20241022	100400	90459600	17800	17800	17800	17800	200
661	20241022	100300	86899600	17800	17800	17800	17800	0
662	20241022	100200	86899600	17800	17800	17800	17800	5
663	20241022	100100	86810600	17800	17800	17800	17800	0
664	20241022	100000	86810600	17800	17800	17800	17800	0
665	20241022	095900	86810600	17800	17820	17820	17800	63
666	20241022	095800	85689070	17830	17830	17830	17830	0
667	20241022	095700	85689070	17830	17840	17840	17830	405
668	20241022	095600	78465920	17850	17850	17850	17850	0
669	20241022	095500	78465920	17850	17950	17950	17850	305
670	20241022	095400	73019850	17860	17860	17860	17860	6
671	20241022	095300	72912690	17840	17840	17840	17840	0
672	20241022	095200	72912690	17840	17840	17840	17840	0
673	20241022	095100	72912690	17840	17840	17840	17840	0
674	20241022	095000	72912690	17840	17840	17840	17840	15
675	20241022	094900	72645090	17840	17840	17840	17840	0
676	20241022	094800	72645090	17840	17840	17840	17840	0
677	20241022	094700	72645090	17840	17840	17840	17840	12
678	20241022	094600	72431010	17830	17830	17830	17830	0
679	20241022	094500	72431010	17830	17830	17830	17830	6
680	20241022	094400	72324030	17940	17940	17940	17940	0
681	20241022	094300	72324030	17940	17940	17940	17940	7
682	20241022	094200	72198450	17940	17940	17940	17940	0
683	20241022	094100	72198450	17940	17940	17940	17940	2
684	20241022	094000	72162570	17940	17920	17940	17920	3
685	20241022	093900	72108780	17890	17890	17890	17890	1
686	20241022	093800	72090890	17860	17840	17860	17830	33
687	20241022	093700	71502370	17860	17860	17860	17860	0
688	20241022	093600	71502370	17860	17860	17860	17860	0
689	20241022	093500	71502370	17860	17860	17860	17860	2
690	20241022	093400	71466650	17840	17840	17840	17840	0
691	20241022	093300	71466650	17840	17840	17840	17840	0
692	20241022	093200	71466650	17840	17840	17840	17840	1
693	20241022	093100	71448810	17850	17860	17860	17850	61
694	20241022	093000	70359360	17850	17850	17850	17850	1
695	20241022	092900	70341510	17830	17830	17830	17830	0
696	20241022	092800	70341510	17830	17830	17830	17830	0
697	20241022	092700	70341510	17830	17830	17830	17830	0
698	20241022	092600	70341510	17830	17830	17830	17830	3
699	20241022	092500	70288020	17830	17830	17830	17830	0
700	20241022	092400	70288020	17830	17830	17830	17830	0
701	20241022	092300	70288020	17830	17830	17830	17830	0
702	20241022	092200	70288020	17830	17830	17830	17830	0
703	20241022	092100	70288020	17830	17830	17830	17830	99
704	20241022	092000	68522850	17830	17790	17830	17790	5
705	20241022	091900	68433780	17730	17790	17790	17730	133
706	20241022	091800	66069120	17830	17820	17830	17790	605
707	20241022	091700	55289090	17840	17850	17850	17840	298
708	20241022	091600	49972720	17850	17900	17900	17850	277
709	20241022	091500	45027520	17900	17900	17900	17900	2
710	20241022	091400	44991720	17950	17950	17950	17950	100
711	20241022	091300	43196720	17950	17850	17950	17850	12
712	20241022	091200	42982380	17840	17840	17840	17840	0
713	20241022	091100	42982380	17840	17840	17840	17840	0
714	20241022	091000	42982380	17840	17840	17840	17830	146
715	20241022	090900	40378010	17840	17840	17840	17840	326
716	20241022	090800	34562170	17840	17890	17890	17840	543
717	20241022	090700	24849390	17900	17930	17930	17900	671
718	20241022	090600	12835660	17930	17940	17940	17930	32
719	20241022	090500	12261890	17930	17930	17930	17930	0
720	20241022	090400	12261890	17930	17930	17930	17930	0
721	20241022	090300	12261890	17930	18030	18030	17930	5
722	20241022	090200	12171840	18030	18030	18030	18030	33
723	20241022	090100	11576850	18030	17920	18030	17920	2
724	20241022	090000	11540900	17920	17890	17920	17890	640