KissMeData/323990/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211500	1074291110	13820	13820	13820	13820	2082
3	20241017	211400	1074291110	13820	13820	13820	13820	0
4	20241017	211300	1074291110	13820	13820	13820	13820	0
5	20241017	211200	1074291110	13820	13820	13820	13820	0
6	20241017	211100	1074291110	13820	13820	13820	13820	0
7	20241017	211000	1074291110	13820	13820	13820	13820	0
8	20241017	210900	1074291110	13820	13820	13820	13820	0
9	20241017	210800	1074291110	13820	13820	13820	13820	0
10	20241017	210700	1074291110	13820	13820	13820	13820	0
11	20241017	210600	1074291110	13820	13820	13820	13820	0
12	20241017	210500	1074291110	13820	13820	13820	13820	0
13	20241017	210400	1074291110	13820	13820	13820	13820	0
14	20241017	210300	1074291110	13820	13820	13820	13820	0
15	20241017	210200	1074291110	13820	13820	13820	13820	0
16	20241017	210100	1074291110	13820	13820	13820	13820	0
17	20241017	210000	1074291110	13820	13820	13820	13820	0
18	20241017	205900	1074291110	13820	13820	13820	13820	0
19	20241017	205800	1074291110	13820	13820	13820	13820	0
20	20241017	205700	1074291110	13820	13820	13820	13820	0
21	20241017	205600	1074291110	13820	13820	13820	13820	0
22	20241017	205500	1074291110	13820	13820	13820	13820	0
23	20241017	205400	1074291110	13820	13820	13820	13820	0
24	20241017	205300	1074291110	13820	13820	13820	13820	0
25	20241017	205200	1074291110	13820	13820	13820	13820	0
26	20241017	205100	1074291110	13820	13820	13820	13820	0
27	20241017	205000	1074291110	13820	13820	13820	13820	0
28	20241017	204900	1074291110	13820	13820	13820	13820	0
29	20241017	204800	1074291110	13820	13820	13820	13820	0
30	20241017	204700	1074291110	13820	13820	13820	13820	0
31	20241017	204600	1074291110	13820	13820	13820	13820	0
32	20241017	204500	1074291110	13820	13820	13820	13820	2082
33	20241017	204400	1074291110	13820	13820	13820	13820	0
34	20241017	204300	1074291110	13820	13820	13820	13820	0
35	20241017	204200	1074291110	13820	13820	13820	13820	0
36	20241017	204100	1074291110	13820	13820	13820	13820	0
37	20241017	204000	1074291110	13820	13820	13820	13820	0
38	20241017	203900	1074291110	13820	13820	13820	13820	0
39	20241017	203800	1074291110	13820	13820	13820	13820	0
40	20241017	203700	1074291110	13820	13820	13820	13820	0
41	20241017	203600	1074291110	13820	13820	13820	13820	0
42	20241017	203500	1074291110	13820	13820	13820	13820	0
43	20241017	203400	1074291110	13820	13820	13820	13820	0
44	20241017	203300	1074291110	13820	13820	13820	13820	0
45	20241017	203200	1074291110	13820	13820	13820	13820	0
46	20241017	203100	1074291110	13820	13820	13820	13820	0
47	20241017	203000	1074291110	13820	13820	13820	13820	0
48	20241017	202900	1074291110	13820	13820	13820	13820	0
49	20241017	202800	1074291110	13820	13820	13820	13820	0
50	20241017	202700	1074291110	13820	13820	13820	13820	0
51	20241017	202600	1074291110	13820	13820	13820	13820	0
52	20241017	202500	1074291110	13820	13820	13820	13820	0
53	20241017	202400	1074291110	13820	13820	13820	13820	0
54	20241017	202300	1074291110	13820	13820	13820	13820	0
55	20241017	202200	1074291110	13820	13820	13820	13820	0
56	20241017	202100	1074291110	13820	13820	13820	13820	0
57	20241017	202000	1074291110	13820	13820	13820	13820	0
58	20241017	201900	1074291110	13820	13820	13820	13820	0
59	20241017	201800	1074291110	13820	13820	13820	13820	0
60	20241017	201700	1074291110	13820	13820	13820	13820	0
61	20241017	201600	1074291110	13820	13820	13820	13820	0
62	20241017	201500	1074291110	13820	13820	13820	13820	2082
63	20241017	201400	1074291110	13820	13820	13820	13820	0
64	20241017	201300	1074291110	13820	13820	13820	13820	0
65	20241017	201200	1074291110	13820	13820	13820	13820	0
66	20241017	201100	1074291110	13820	13820	13820	13820	0
67	20241017	201000	1074291110	13820	13820	13820	13820	0
68	20241017	200900	1074291110	13820	13820	13820	13820	0
69	20241017	200800	1074291110	13820	13820	13820	13820	0
70	20241017	200700	1074291110	13820	13820	13820	13820	0
71	20241017	200600	1074291110	13820	13820	13820	13820	0
72	20241017	200500	1074291110	13820	13820	13820	13820	0
73	20241017	200400	1074291110	13820	13820	13820	13820	0
74	20241017	200300	1074291110	13820	13820	13820	13820	0
75	20241017	200200	1074291110	13820	13820	13820	13820	0
76	20241017	200100	1074291110	13820	13820	13820	13820	0
77	20241017	200000	1074291110	13820	13820	13820	13820	0
78	20241017	195900	1074291110	13820	13820	13820	13820	0
79	20241017	195800	1074291110	13820	13820	13820	13820	0
80	20241017	195700	1074291110	13820	13820	13820	13820	0
81	20241017	195600	1074291110	13820	13820	13820	13820	0
82	20241017	195500	1074291110	13820	13820	13820	13820	0
83	20241017	195400	1074291110	13820	13820	13820	13820	0
84	20241017	195300	1074291110	13820	13820	13820	13820	0
85	20241017	195200	1074291110	13820	13820	13820	13820	0
86	20241017	195100	1074291110	13820	13820	13820	13820	0
87	20241017	195000	1074291110	13820	13820	13820	13820	0
88	20241017	194900	1074291110	13820	13820	13820	13820	0
89	20241017	194800	1074291110	13820	13820	13820	13820	0
90	20241017	194700	1074291110	13820	13820	13820	13820	0
91	20241017	194600	1074291110	13820	13820	13820	13820	0
92	20241017	194500	1074291110	13820	13820	13820	13820	2082
93	20241017	194400	1074291110	13820	13820	13820	13820	0
94	20241017	194300	1074291110	13820	13820	13820	13820	0
95	20241017	194200	1074291110	13820	13820	13820	13820	0
96	20241017	194100	1074291110	13820	13820	13820	13820	0
97	20241017	194000	1074291110	13820	13820	13820	13820	0
98	20241017	193900	1074291110	13820	13820	13820	13820	0
99	20241017	193800	1074291110	13820	13820	13820	13820	0
100	20241017	193700	1074291110	13820	13820	13820	13820	0
101	20241017	193600	1074291110	13820	13820	13820	13820	0
102	20241017	193500	1074291110	13820	13820	13820	13820	0
103	20241017	193400	1074291110	13820	13820	13820	13820	0
104	20241017	193300	1074291110	13820	13820	13820	13820	0
105	20241017	193200	1074291110	13820	13820	13820	13820	0
106	20241017	193100	1074291110	13820	13820	13820	13820	0
107	20241017	193000	1074291110	13820	13820	13820	13820	0
108	20241017	192900	1074291110	13820	13820	13820	13820	0
109	20241017	192800	1074291110	13820	13820	13820	13820	0
110	20241017	192700	1074291110	13820	13820	13820	13820	0
111	20241017	192600	1074291110	13820	13820	13820	13820	0
112	20241017	192500	1074291110	13820	13820	13820	13820	0
113	20241017	192400	1074291110	13820	13820	13820	13820	0
114	20241017	192300	1074291110	13820	13820	13820	13820	0
115	20241017	192200	1074291110	13820	13820	13820	13820	0
116	20241017	192100	1074291110	13820	13820	13820	13820	0
117	20241017	192000	1074291110	13820	13820	13820	13820	0
118	20241017	191900	1074291110	13820	13820	13820	13820	0
119	20241017	191800	1074291110	13820	13820	13820	13820	0
120	20241017	191700	1074291110	13820	13820	13820	13820	0
121	20241017	191600	1074291110	13820	13820	13820	13820	0
122	20241017	191500	1074291110	13820	13820	13820	13820	2082
123	20241017	191400	1074291110	13820	13820	13820	13820	0
124	20241017	191300	1074291110	13820	13820	13820	13820	0
125	20241017	191200	1074291110	13820	13820	13820	13820	0
126	20241017	191100	1074291110	13820	13820	13820	13820	0
127	20241017	191000	1074291110	13820	13820	13820	13820	0
128	20241017	190900	1074291110	13820	13820	13820	13820	0
129	20241017	190800	1074291110	13820	13820	13820	13820	0
130	20241017	190700	1074291110	13820	13820	13820	13820	0
131	20241017	190600	1074291110	13820	13820	13820	13820	0
132	20241017	190500	1074291110	13820	13820	13820	13820	0
133	20241017	190400	1074291110	13820	13820	13820	13820	0
134	20241017	190300	1074291110	13820	13820	13820	13820	0
135	20241017	190200	1074291110	13820	13820	13820	13820	0
136	20241017	190100	1074291110	13820	13820	13820	13820	0
137	20241017	190000	1074291110	13820	13820	13820	13820	0
138	20241017	185900	1074291110	13820	13820	13820	13820	0
139	20241017	185800	1074291110	13820	13820	13820	13820	0
140	20241017	185700	1074291110	13820	13820	13820	13820	0
141	20241017	185600	1074291110	13820	13820	13820	13820	0
142	20241017	185500	1074291110	13820	13820	13820	13820	0
143	20241017	185400	1074291110	13820	13820	13820	13820	0
144	20241017	185300	1074291110	13820	13820	13820	13820	0
145	20241017	185200	1074291110	13820	13820	13820	13820	0
146	20241017	185100	1074291110	13820	13820	13820	13820	0
147	20241017	185000	1074291110	13820	13820	13820	13820	0
148	20241017	184900	1074291110	13820	13820	13820	13820	0
149	20241017	184800	1074291110	13820	13820	13820	13820	0
150	20241017	184700	1074291110	13820	13820	13820	13820	0
151	20241017	184600	1074291110	13820	13820	13820	13820	0
152	20241017	184500	1074291110	13820	13820	13820	13820	2082
153	20241017	184400	1074291110	13820	13820	13820	13820	0
154	20241017	184300	1074291110	13820	13820	13820	13820	0
155	20241017	184200	1074291110	13820	13820	13820	13820	0
156	20241017	184100	1074291110	13820	13820	13820	13820	0
157	20241017	184000	1074291110	13820	13820	13820	13820	0
158	20241017	183900	1074291110	13820	13820	13820	13820	0
159	20241017	183800	1074291110	13820	13820	13820	13820	0
160	20241017	183700	1074291110	13820	13820	13820	13820	0
161	20241017	183600	1074291110	13820	13820	13820	13820	0
162	20241017	183500	1074291110	13820	13820	13820	13820	0
163	20241017	183400	1074291110	13820	13820	13820	13820	0
164	20241017	183300	1074291110	13820	13820	13820	13820	0
165	20241017	183200	1074291110	13820	13820	13820	13820	0
166	20241017	183100	1074291110	13820	13820	13820	13820	0
167	20241017	183000	1074291110	13820	13820	13820	13820	0
168	20241017	182900	1074291110	13820	13820	13820	13820	0
169	20241017	182800	1074291110	13820	13820	13820	13820	0
170	20241017	182700	1074291110	13820	13820	13820	13820	0
171	20241017	182600	1074291110	13820	13820	13820	13820	0
172	20241017	182500	1074291110	13820	13820	13820	13820	0
173	20241017	182400	1074291110	13820	13820	13820	13820	0
174	20241017	182300	1074291110	13820	13820	13820	13820	0
175	20241017	182200	1074291110	13820	13820	13820	13820	0
176	20241017	182100	1074291110	13820	13820	13820	13820	0
177	20241017	182000	1074291110	13820	13820	13820	13820	0
178	20241017	181900	1074291110	13820	13820	13820	13820	0
179	20241017	181800	1074291110	13820	13820	13820	13820	0
180	20241017	181700	1074291110	13820	13820	13820	13820	0
181	20241017	181600	1074291110	13820	13820	13820	13820	0
182	20241017	181500	1074291110	13820	13820	13820	13820	2082
183	20241017	181400	1074291110	13820	13820	13820	13820	0
184	20241017	181300	1074291110	13820	13820	13820	13820	0
185	20241017	181200	1074291110	13820	13820	13820	13820	0
186	20241017	181100	1074291110	13820	13820	13820	13820	0
187	20241017	181000	1074291110	13820	13820	13820	13820	0
188	20241017	180900	1074291110	13820	13820	13820	13820	0
189	20241017	180800	1074291110	13820	13820	13820	13820	0
190	20241017	180700	1074291110	13820	13820	13820	13820	0
191	20241017	180600	1074291110	13820	13820	13820	13820	0
192	20241017	180500	1074291110	13820	13820	13820	13820	0
193	20241017	180400	1074291110	13820	13820	13820	13820	0
194	20241017	180300	1074291110	13820	13820	13820	13820	0
195	20241017	180200	1074291110	13820	13820	13820	13820	0
196	20241017	180100	1074291110	13820	13820	13820	13820	0
197	20241017	180000	1074291110	13820	13820	13820	13820	0
198	20241017	175900	1074291110	13820	13820	13820	13820	0
199	20241017	175800	1074291110	13820	13820	13820	13820	0
200	20241017	175700	1074291110	13820	13820	13820	13820	0
201	20241017	175600	1074291110	13820	13820	13820	13820	0
202	20241017	175500	1074291110	13820	13820	13820	13820	0
203	20241017	175400	1074291110	13820	13820	13820	13820	0
204	20241017	175300	1074291110	13820	13820	13820	13820	0
205	20241017	175200	1074291110	13820	13820	13820	13820	0
206	20241017	175100	1074291110	13820	13820	13820	13820	0
207	20241017	175000	1074291110	13820	13820	13820	13820	0
208	20241017	174900	1074291110	13820	13820	13820	13820	0
209	20241017	174800	1074291110	13820	13820	13820	13820	0
210	20241017	174700	1074291110	13820	13820	13820	13820	0
211	20241017	174600	1074291110	13820	13820	13820	13820	0
212	20241017	174500	1074291110	13820	13820	13820	13820	2082
213	20241017	174400	1074291110	13820	13820	13820	13820	0
214	20241017	174300	1074291110	13820	13820	13820	13820	0
215	20241017	174200	1074291110	13820	13820	13820	13820	0
216	20241017	174100	1074291110	13820	13820	13820	13820	0
217	20241017	174000	1074291110	13820	13820	13820	13820	0
218	20241017	173900	1074291110	13820	13820	13820	13820	0
219	20241017	173800	1074291110	13820	13820	13820	13820	0
220	20241017	173700	1074291110	13820	13820	13820	13820	0
221	20241017	173600	1074291110	13820	13820	13820	13820	0
222	20241017	173500	1074291110	13820	13820	13820	13820	0
223	20241017	173400	1074291110	13820	13820	13820	13820	0
224	20241017	173300	1074291110	13820	13820	13820	13820	0
225	20241017	173200	1074291110	13820	13820	13820	13820	0
226	20241017	173100	1074291110	13820	13820	13820	13820	0
227	20241017	173000	1074291110	13820	13820	13820	13820	0
228	20241017	172900	1074291110	13820	13820	13820	13820	0
229	20241017	172800	1074291110	13820	13820	13820	13820	0
230	20241017	172700	1074291110	13820	13820	13820	13820	0
231	20241017	172600	1074291110	13820	13820	13820	13820	0
232	20241017	172500	1074291110	13820	13820	13820	13820	0
233	20241017	172400	1074291110	13820	13820	13820	13820	0
234	20241017	172300	1074291110	13820	13820	13820	13820	0
235	20241017	172200	1074291110	13820	13820	13820	13820	0
236	20241017	172100	1074291110	13820	13820	13820	13820	0
237	20241017	172000	1074291110	13820	13820	13820	13820	0
238	20241017	171900	1074291110	13820	13820	13820	13820	0
239	20241017	171800	1074291110	13820	13820	13820	13820	0
240	20241017	171700	1074291110	13820	13820	13820	13820	0
241	20241017	171600	1074291110	13820	13820	13820	13820	0
242	20241017	171500	1074291110	13820	13820	13820	13820	2082
243	20241017	171400	1074291110	13820	13820	13820	13820	0
244	20241017	171300	1074291110	13820	13820	13820	13820	0
245	20241017	171200	1074291110	13820	13820	13820	13820	0
246	20241017	171100	1074291110	13820	13820	13820	13820	0
247	20241017	171000	1074291110	13820	13820	13820	13820	0
248	20241017	170900	1074291110	13820	13820	13820	13820	0
249	20241017	170800	1074291110	13820	13820	13820	13820	0
250	20241017	170700	1074291110	13820	13820	13820	13820	0
251	20241017	170600	1074291110	13820	13820	13820	13820	0
252	20241017	170500	1074291110	13820	13820	13820	13820	0
253	20241017	170400	1074291110	13820	13820	13820	13820	0
254	20241017	170300	1074291110	13820	13820	13820	13820	0
255	20241017	170200	1074291110	13820	13820	13820	13820	0
256	20241017	170100	1074291110	13820	13820	13820	13820	0
257	20241017	170000	1074291110	13820	13820	13820	13820	0
258	20241017	165900	1074291110	13820	13820	13820	13820	0
259	20241017	165800	1074291110	13820	13820	13820	13820	0
260	20241017	165700	1074291110	13820	13820	13820	13820	0
261	20241017	165600	1074291110	13820	13820	13820	13820	0
262	20241017	165500	1074291110	13820	13820	13820	13820	0
263	20241017	165400	1074291110	13820	13820	13820	13820	0
264	20241017	165300	1074291110	13820	13820	13820	13820	0
265	20241017	165200	1074291110	13820	13820	13820	13820	0
266	20241017	165100	1074291110	13820	13820	13820	13820	0
267	20241017	165000	1074291110	13820	13820	13820	13820	0
268	20241017	164900	1074291110	13820	13820	13820	13820	0
269	20241017	164800	1074291110	13820	13820	13820	13820	0
270	20241017	164700	1074291110	13820	13820	13820	13820	0
271	20241017	164600	1074291110	13820	13820	13820	13820	0
272	20241017	164500	1074291110	13820	13820	13820	13820	2082
273	20241017	164400	1074291110	13820	13820	13820	13820	0
274	20241017	164300	1074291110	13820	13820	13820	13820	0
275	20241017	164200	1074291110	13820	13820	13820	13820	0
276	20241017	164100	1074291110	13820	13820	13820	13820	0
277	20241017	164000	1074291110	13820	13820	13820	13820	0
278	20241017	163900	1074291110	13820	13820	13820	13820	0
279	20241017	163800	1074291110	13820	13820	13820	13820	0
280	20241017	163700	1074291110	13820	13820	13820	13820	0
281	20241017	163600	1074291110	13820	13820	13820	13820	0
282	20241017	163500	1074291110	13820	13820	13820	13820	0
283	20241017	163400	1074291110	13820	13820	13820	13820	0
284	20241017	163300	1074291110	13820	13820	13820	13820	0
285	20241017	163200	1074291110	13820	13820	13820	13820	0
286	20241017	163100	1074291110	13820	13820	13820	13820	0
287	20241017	163000	1074291110	13820	13820	13820	13820	0
288	20241017	162900	1074291110	13820	13820	13820	13820	0
289	20241017	162800	1074291110	13820	13820	13820	13820	0
290	20241017	162700	1074291110	13820	13820	13820	13820	0
291	20241017	162600	1074291110	13820	13820	13820	13820	0
292	20241017	162500	1074291110	13820	13820	13820	13820	0
293	20241017	162400	1074291110	13820	13820	13820	13820	0
294	20241017	162300	1074291110	13820	13820	13820	13820	0
295	20241017	162200	1074291110	13820	13820	13820	13820	0
296	20241017	162100	1074291110	13820	13820	13820	13820	0
297	20241017	162000	1074291110	13820	13820	13820	13820	0
298	20241017	161900	1074291110	13820	13820	13820	13820	0
299	20241017	161800	1074291110	13820	13820	13820	13820	0
300	20241017	161700	1074291110	13820	13820	13820	13820	0
301	20241017	161600	1074291110	13820	13820	13820	13820	0
302	20241017	161500	1074291110	13820	13820	13820	13820	2082
303	20241017	161400	1074291110	13820	13820	13820	13820	0
304	20241017	161300	1074291110	13820	13820	13820	13820	0
305	20241017	161200	1074291110	13820	13820	13820	13820	0
306	20241017	161100	1074291110	13820	13820	13820	13820	0
307	20241017	161000	1074291110	13820	13820	13820	13820	0
308	20241017	160900	1074291110	13820	13820	13820	13820	0
309	20241017	160800	1074291110	13820	13820	13820	13820	0
310	20241017	160700	1074291110	13820	13820	13820	13820	0
311	20241017	160600	1074291110	13820	13820	13820	13820	0
312	20241017	160500	1074291110	13820	13820	13820	13820	0
313	20241017	160400	1074291110	13820	13820	13820	13820	0
314	20241017	160300	1074291110	13820	13820	13820	13820	0
315	20241017	160200	1074291110	13820	13820	13820	13820	0
316	20241017	160100	1074291110	13820	13820	13820	13820	0
317	20241017	160000	1074291110	13820	13820	13820	13820	0
318	20241017	155900	1074291110	13820	13820	13820	13820	0
319	20241017	155800	1074291110	13820	13820	13820	13820	0
320	20241017	155700	1074291110	13820	13820	13820	13820	0
321	20241017	155600	1074291110	13820	13820	13820	13820	0
322	20241017	155500	1074291110	13820	13820	13820	13820	0
323	20241017	155400	1074291110	13820	13820	13820	13820	0
324	20241017	155300	1074291110	13820	13820	13820	13820	0
325	20241017	155200	1074291110	13820	13820	13820	13820	0
326	20241017	155100	1074291110	13820	13820	13820	13820	0
327	20241017	155000	1074291110	13820	13820	13820	13820	0
328	20241017	154900	1074291110	13820	13820	13820	13820	0
329	20241017	154800	1074291110	13820	13820	13820	13820	0
330	20241017	154700	1074291110	13820	13820	13820	13820	0
331	20241017	154600	1074291110	13820	13820	13820	13820	0
332	20241017	154500	1074291110	13820	13820	13820	13820	2082
333	20241017	154400	1074291110	13820	13820	13820	13820	0
334	20241017	154300	1074291110	13820	13820	13820	13820	0
335	20241017	154200	1074291110	13820	13820	13820	13820	0
336	20241017	154100	1074291110	13820	13820	13820	13820	0
337	20241017	154000	1074291110	13820	13820	13820	13820	0
338	20241017	153900	1074291110	13820	13820	13820	13820	0
339	20241017	153800	1074291110	13820	13820	13820	13820	0
340	20241017	153700	1074291110	13820	13820	13820	13820	0
341	20241017	153600	1074291110	13820	13820	13820	13820	0
342	20241017	153500	1074291110	13820	13820	13820	13820	0
343	20241017	153400	1074291110	13820	13820	13820	13820	0
344	20241017	153300	1074291110	13820	13820	13820	13820	0
345	20241017	153200	1074291110	13820	13820	13820	13820	0
346	20241017	153100	1074291110	13820	13820	13820	13820	0
347	20241017	153000	1074291110	13820	13820	13820	13820	2082
348	20241017	152900	1045517870	13820	13820	13820	13820	0
349	20241017	152800	1045517870	13820	13820	13820	13820	0
350	20241017	152700	1045517870	13820	13820	13820	13820	0
351	20241017	152600	1045517870	13820	13820	13820	13820	0
352	20241017	152500	1045517870	13820	13820	13820	13820	0
353	20241017	152400	1045517870	13820	13820	13820	13820	0
354	20241017	152300	1045517870	13820	13820	13820	13820	0
355	20241017	152200	1045517870	13820	13820	13820	13820	0
356	20241017	152100	1045517870	13820	13820	13820	13820	0
357	20241017	152000	1045517870	13820	13820	13820	13820	0
358	20241017	151900	1045517870	13820	13800	13830	13800	284
359	20241017	151800	1041593530	13800	13780	13800	13780	7
360	20241017	151700	1041496950	13790	13790	13800	13790	11
361	20241017	151600	1041345200	13800	13800	13800	13770	10
362	20241017	151500	1041207230	13800	13770	13800	13770	306
363	20241017	151400	1036991630	13800	13770	13800	13770	48
364	20241017	151300	1036330520	13770	13770	13770	13770	2
365	20241017	151200	1036302980	13790	13790	13790	13770	4
366	20241017	151100	1036247840	13790	13800	13800	13770	6
367	20241017	151000	1036165090	13800	13770	13800	13770	33
368	20241017	150900	1035710650	13770	13790	13790	13770	101
369	20241017	150800	1034319770	13800	13800	13810	13800	200
370	20241017	150700	1031559620	13790	13780	13790	13780	83
371	20241017	150600	1030415870	13780	13780	13780	13780	0
372	20241017	150500	1030415870	13780	13780	13780	13780	0
373	20241017	150400	1030415870	13780	13780	13780	13780	0
374	20241017	150300	1030415870	13780	13780	13780	13780	5
375	20241017	150200	1030346970	13780	13780	13780	13780	0
376	20241017	150100	1030346970	13780	13780	13780	13780	3
377	20241017	150000	1030305630	13780	13780	13780	13780	2
378	20241017	145900	1030278070	13810	13810	13810	13810	0
379	20241017	145800	1030278070	13810	13810	13810	13790	559
380	20241017	145700	1022566610	13810	13830	13830	13810	112
381	20241017	145600	1021018430	13830	13830	13830	13830	17
382	20241017	145500	1020783320	13830	13830	13830	13820	62
383	20241017	145400	1019925980	13860	13870	13870	13860	22
384	20241017	145300	1019620860	13890	13890	13950	13890	2652
385	20241017	145200	982654450	13890	13890	13890	13890	116
386	20241017	145100	981043210	13890	13890	13900	13890	385
387	20241017	145000	975695260	13890	13780	13950	13780	3325
388	20241017	144900	929377180	13900	13890	13900	13890	50
389	20241017	144800	928682510	13900	13780	13900	13720	3299
390	20241017	144700	882924720	13770	13770	13770	13770	17
391	20241017	144600	882690630	13860	13780	13860	13780	399
392	20241017	144500	877168550	13850	13850	13850	13850	1
393	20241017	144400	877154700	13850	13720	13860	13720	4330
394	20241017	144300	817309520	13730	13730	13730	13720	118
395	20241017	144200	815690380	13730	13730	13730	13730	207
396	20241017	144100	812848270	13730	13780	13780	13730	5
397	20241017	144000	812779570	13760	13750	13760	13750	17
398	20241017	143900	812545770	13720	13720	13720	13720	40
399	20241017	143800	811996970	13720	13720	13720	13720	0
400	20241017	143700	811996970	13720	13730	13730	13720	280
401	20241017	143600	808154370	13750	13750	13750	13750	0
402	20241017	143500	808154370	13750	13740	13750	13740	50
403	20241017	143400	807467000	13740	13730	13740	13730	151
404	20241017	143300	805392440	13730	13730	13730	13730	0
405	20241017	143200	805392440	13730	13730	13730	13730	123
406	20241017	143100	803703650	13730	13730	13730	13730	9
407	20241017	143000	803580080	13730	13730	13730	13730	12
408	20241017	142900	803415320	13730	13720	13730	13720	73
409	20241017	142800	802413250	13730	13730	13730	13730	103
410	20241017	142700	800999060	13730	13730	13730	13730	1014
411	20241017	142600	787076840	13730	13730	13730	13730	40
412	20241017	142500	786527640	13730	13730	13730	13730	1
413	20241017	142400	786513910	13720	13740	13740	13720	365
414	20241017	142300	781502600	13740	13740	13740	13740	95
415	20241017	142200	780197300	13750	13750	13750	13740	113
416	20241017	142100	778643580	13750	13750	13750	13750	1
417	20241017	142000	778629830	13750	13750	13750	13740	21
418	20241017	141900	778341090	13750	13760	13760	13750	90
419	20241017	141800	777103490	13760	13760	13760	13760	0
420	20241017	141700	777103490	13760	13760	13760	13760	65
421	20241017	141600	776209090	13760	13760	13760	13760	255
422	20241017	141500	772700290	13760	13760	13760	13760	500
423	20241017	141400	765820290	13750	13750	13750	13750	220
424	20241017	141300	762795290	13750	13750	13760	13750	1785
425	20241017	141200	738250790	13760	13750	13760	13750	845
426	20241017	141100	726631360	13740	13740	13740	13740	101
427	20241017	141000	725243620	13750	13760	13760	13750	72
428	20241017	140900	724253300	13770	13770	13770	13770	5
429	20241017	140800	724184450	13780	13780	13810	13780	2695
430	20241017	140700	686997380	13790	13800	13800	13790	15
431	20241017	140600	686790430	13760	13760	13760	13760	0
432	20241017	140500	686790430	13760	13760	13760	13760	28
433	20241017	140400	686405150	13810	13800	13810	13800	50
434	20241017	140300	685714680	13810	13810	13810	13810	0
435	20241017	140200	685714680	13810	13800	13810	13800	22
436	20241017	140100	685411060	13800	13750	13800	13750	458
437	20241017	140000	679094650	13750	13750	13750	13750	22
438	20241017	135900	678792150	13750	13760	13760	13750	100
439	20241017	135800	677417050	13750	13750	13750	13750	0
440	20241017	135700	677417050	13750	13780	13780	13750	26
441	20241017	135600	677059520	13750	13750	13750	13750	5
442	20241017	135500	676990770	13750	13750	13750	13750	0
443	20241017	135400	676990770	13750	13750	13750	13750	4
444	20241017	135300	676935770	13740	13750	13750	13740	180
445	20241017	135200	674461350	13750	13750	13750	13750	0
446	20241017	135100	674461350	13750	13750	13750	13750	207
447	20241017	135000	671615100	13750	13750	13750	13750	3
448	20241017	134900	671573850	13740	13740	13740	13740	210
449	20241017	134800	668688450	13740	13740	13740	13740	0
450	20241017	134700	668688450	13740	13740	13740	13740	21
451	20241017	134600	668399910	13740	13750	13750	13740	233
452	20241017	134500	665197120	13750	13750	13750	13750	108
453	20241017	134400	663712120	13750	13770	13770	13750	103
454	20241017	134300	662294730	13750	13790	13790	13750	381
455	20241017	134200	657053450	13790	13790	13790	13790	33
456	20241017	134100	656598380	13790	13780	13790	13780	100
457	20241017	134000	655220240	13770	13770	13770	13770	19
458	20241017	133900	654958610	13780	13780	13780	13780	17
459	20241017	133800	654724350	13780	13760	13780	13760	103
460	20241017	133700	653306990	13760	13760	13760	13760	11
461	20241017	133600	653155630	13760	13760	13760	13750	102
462	20241017	133500	651752290	13760	13760	13760	13760	166
463	20241017	133400	649468130	13790	13790	13790	13790	0
464	20241017	133300	649468130	13790	13790	13790	13790	19
465	20241017	133200	649206120	13790	13790	13790	13790	0
466	20241017	133100	649206120	13790	13780	13790	13780	94
467	20241017	133000	647910760	13780	13780	13780	13780	38
468	20241017	132900	647387120	13790	13790	13790	13790	0
469	20241017	132800	647387120	13790	13770	13790	13770	36
470	20241017	132700	646891100	13780	13780	13780	13780	150
471	20241017	132600	644824100	13770	13770	13770	13770	0
472	20241017	132500	644824100	13770	13770	13770	13770	28
473	20241017	132400	644438540	13770	13780	13780	13770	228
474	20241017	132300	641298860	13770	13770	13770	13770	10
475	20241017	132200	641161160	13770	13770	13770	13770	22
476	20241017	132100	640858220	13790	13790	13790	13790	0
477	20241017	132000	640858220	13790	13790	13790	13790	0
478	20241017	131900	640858220	13790	13790	13790	13790	0
479	20241017	131800	640858220	13790	13790	13790	13790	106
480	20241017	131700	639396480	13780	13760	13780	13760	97
481	20241017	131600	638060900	13750	13750	13750	13750	0
482	20241017	131500	638060900	13750	13750	13750	13750	0
483	20241017	131400	638060900	13750	13750	13750	13750	6
484	20241017	131300	637978400	13750	13750	13750	13750	6
485	20241017	131200	637895900	13740	13740	13740	13740	12
486	20241017	131100	637731020	13740	13740	13740	13740	12
487	20241017	131000	637566140	13740	13740	13740	13740	10
488	20241017	130900	637428740	13740	13740	13740	13740	13
489	20241017	130800	637250120	13740	13740	13740	13740	6
490	20241017	130700	637167680	13740	13740	13740	13740	1
491	20241017	130600	637153940	13740	13740	13740	13740	1
492	20241017	130500	637140200	13740	13740	13740	13740	3
493	20241017	130400	637098980	13740	13740	13740	13740	0
494	20241017	130300	637098980	13740	13740	13740	13740	0
495	20241017	130200	637098980	13740	13740	13740	13720	320
496	20241017	130100	632706230	13750	13740	13750	13740	12
497	20241017	130000	632541240	13740	13740	13740	13740	70
498	20241017	125900	631579440	13740	13740	13740	13740	0
499	20241017	125800	631579440	13740	13740	13740	13740	511
500	20241017	125700	624558300	13740	13740	13740	13740	12
501	20241017	125600	624393420	13730	13750	13750	13730	156
502	20241017	125500	622250800	13730	13730	13730	13730	0
503	20241017	125400	622250800	13730	13730	13730	13730	0
504	20241017	125300	622250800	13730	13730	13730	13730	0
505	20241017	125200	622250800	13730	13760	13760	13730	820
506	20241017	125100	610985420	13760	13760	13760	13760	36
507	20241017	125000	610490060	13760	13760	13760	13760	0
508	20241017	124900	610490060	13760	13760	13760	13760	176
509	20241017	124800	608068300	13760	13770	13770	13760	12
510	20241017	124700	607903170	13770	13780	13780	13770	135
511	20241017	124600	606043220	13780	13780	13780	13780	225
512	20241017	124500	602942720	13780	13780	13780	13780	101
513	20241017	124400	601550940	13790	13780	13790	13780	8
514	20241017	124300	601440650	13790	13790	13790	13790	0
515	20241017	124200	601440650	13790	13790	13790	13790	3
516	20241017	124100	601399280	13790	13790	13790	13790	0
517	20241017	124000	601399280	13790	13790	13790	13790	3
518	20241017	123900	601357910	13790	13800	13800	13790	130
519	20241017	123800	599564020	13800	13800	13800	13800	72
520	20241017	123700	598570420	13760	13760	13760	13760	0
521	20241017	123600	598570420	13760	13760	13760	13760	0
522	20241017	123500	598570420	13760	13800	13800	13760	146
523	20241017	123400	596555700	13800	13800	13800	13800	1
524	20241017	123300	596541900	13760	13760	13760	13760	3
525	20241017	123200	596500620	13750	13770	13770	13750	239
526	20241017	123100	593212740	13770	13770	13770	13770	0
527	20241017	123000	593212740	13770	13770	13770	13770	20
528	20241017	122900	592937340	13770	13770	13770	13770	5
529	20241017	122800	592868490	13760	13760	13760	13760	100
530	20241017	122700	591492490	13820	13810	13820	13750	508
531	20241017	122600	584494180	13820	13810	13820	13810	40
532	20241017	122500	583941770	13810	13800	13810	13800	132
533	20241017	122400	582118860	13800	13800	13800	13800	10
534	20241017	122300	581980860	13810	13810	13810	13810	25
535	20241017	122200	581635610	13810	13810	13810	13810	6
536	20241017	122100	581552750	13800	13810	13810	13800	52
537	20241017	122000	580835130	13810	13810	13810	13810	7
538	20241017	121900	580738460	13820	13810	13820	13810	82
539	20241017	121800	579605980	13810	13810	13810	13810	5
540	20241017	121700	579536930	13810	13810	13810	13810	224
541	20241017	121600	576443490	13810	13810	13810	13810	11
542	20241017	121500	576291580	13800	13800	13800	13800	20
543	20241017	121400	576015580	13810	13790	13810	13790	7
544	20241017	121300	575919010	13780	13780	13780	13780	0
545	20241017	121200	575919010	13780	13810	13810	13780	542
546	20241017	121100	568436480	13810	13810	13810	13810	220
547	20241017	121000	565398280	13810	13810	13810	13810	1
548	20241017	120900	565384470	13800	13800	13800	13800	100
549	20241017	120800	564004470	13800	13810	13810	13800	202
550	20241017	120700	561216850	13810	13810	13810	13810	1
551	20241017	120600	561203040	13810	13820	13820	13800	73
552	20241017	120500	560194430	13820	13830	13830	13820	365
553	20241017	120400	555148060	13820	13790	13820	13790	373
554	20241017	120300	549996370	13800	13760	13800	13750	751
555	20241017	120200	539645620	13780	13780	13780	13780	100
556	20241017	120100	538267620	13780	13780	13780	13780	3
557	20241017	120000	538226280	13750	13770	13780	13750	645
558	20241017	115900	529349340	13770	13770	13770	13770	2
559	20241017	115800	529321800	13770	13760	13770	13760	11
560	20241017	115700	529170340	13760	13760	13760	13760	0
561	20241017	115600	529170340	13760	13760	13760	13760	0
562	20241017	115500	529170340	13760	13760	13760	13760	1
563	20241017	115400	529156580	13760	13760	13760	13760	0
564	20241017	115300	529156580	13760	13760	13760	13760	0
565	20241017	115200	529156580	13760	13760	13760	13760	21
566	20241017	115100	528867620	13760	13760	13760	13760	1
567	20241017	115000	528853860	13760	13760	13760	13760	92
568	20241017	114900	527587940	13760	13760	13760	13760	44
569	20241017	114800	526982500	13760	13760	13760	13760	115
570	20241017	114700	525400100	13760	13760	13760	13760	30
571	20241017	114600	524987300	13760	13760	13760	13760	90
572	20241017	114500	523748900	13760	13770	13780	13760	124
573	20241017	114400	522042430	13780	13770	13780	13770	364
574	20241017	114300	517027000	13770	13760	13770	13760	60
575	20241017	114200	516201100	13770	13760	13770	13760	299
576	20241017	114100	512083900	13740	13730	13740	13730	132
577	20241017	114000	510270590	13740	13740	13740	13740	0
578	20241017	113900	510270590	13740	13750	13750	13740	652
579	20241017	113800	501311900	13750	13760	13760	13750	5
580	20241017	113700	501243120	13750	13750	13750	13750	71
581	20241017	113600	500266870	13740	13730	13740	13730	93
582	20241017	113500	498989180	13730	13730	13730	13730	11
583	20241017	113400	498838150	13730	13710	13730	13710	2211
584	20241017	113300	468493210	13710	13710	13710	13710	10
585	20241017	113200	468356110	13700	13700	13700	13700	567
586	20241017	113100	460588210	13710	13710	13710	13710	0
587	20241017	113000	460588210	13710	13710	13710	13710	565
588	20241017	112900	452842060	13700	13700	13700	13700	23
589	20241017	112800	452526960	13700	13700	13700	13700	12
590	20241017	112700	452362560	13710	13710	13710	13710	0
591	20241017	112600	452362560	13710	13710	13710	13710	400
592	20241017	112500	446878560	13700	13700	13700	13700	4
593	20241017	112400	446823760	13710	13710	13710	13710	0
594	20241017	112300	446823760	13710	13710	13710	13710	2
595	20241017	112200	446796340	13710	13710	13710	13710	21
596	20241017	112100	446508430	13700	13710	13710	13700	173
597	20241017	112000	444136610	13710	13710	13710	13710	35
598	20241017	111900	443656760	13720	13720	13720	13720	3
599	20241017	111800	443615600	13720	13720	13720	13720	328
600	20241017	111700	439115440	13720	13720	13720	13720	458
601	20241017	111600	432831680	13720	13720	13720	13720	1
602	20241017	111500	432817960	13710	13710	13710	13710	1015
603	20241017	111400	418902310	13700	13700	13700	13700	0
604	20241017	111300	418902310	13700	13700	13700	13700	12
605	20241017	111200	418737910	13690	13690	13690	13690	500
606	20241017	111100	411892910	13680	13680	13680	13680	0
607	20241017	111000	411892910	13680	13680	13680	13680	65
608	20241017	110900	411003710	13670	13670	13670	13670	5
609	20241017	110800	410935360	13680	13680	13680	13670	31
610	20241017	110700	410511420	13680	13680	13680	13680	55
611	20241017	110600	409759020	13660	13660	13660	13660	0
612	20241017	110500	409759020	13660	13650	13660	13650	111
613	20241017	110400	408242800	13660	13660	13660	13660	60
614	20241017	110300	407423200	13650	13660	13660	13650	700
615	20241017	110200	397863210	13670	13670	13670	13670	0
616	20241017	110100	397863210	13670	13670	13670	13670	168
617	20241017	110000	395566650	13680	13680	13680	13680	183
618	20241017	105900	393063210	13690	13680	13690	13680	119
619	20241017	105800	391435160	13690	13690	13690	13690	9
620	20241017	105700	391311950	13690	13680	13690	13680	388
621	20241017	105600	386004010	13680	13680	13680	13680	31
622	20241017	105500	385579930	13680	13680	13680	13680	11
623	20241017	105400	385429450	13680	13680	13680	13680	13
624	20241017	105300	385251610	13680	13680	13680	13680	0
625	20241017	105200	385251610	13680	13690	13690	13680	81
626	20241017	105100	384143520	13680	13680	13680	13680	5
627	20241017	105000	384075120	13680	13690	13690	13680	18
628	20241017	104900	383828730	13690	13690	13690	13690	3
629	20241017	104800	383787660	13690	13690	13690	13690	64
630	20241017	104700	382911500	13690	13690	13690	13690	57
631	20241017	104600	382131170	13690	13690	13690	13690	70
632	20241017	104500	381172870	13690	13690	13690	13690	50
633	20241017	104400	380488370	13690	13690	13690	13690	84
634	20241017	104300	379338410	13680	13690	13690	13680	461
635	20241017	104200	373030620	13680	13680	13680	13680	2
636	20241017	104100	373003260	13720	13720	13720	13720	0
637	20241017	104000	373003260	13720	13690	13720	13680	137
638	20241017	103900	371126630	13730	13680	13730	13680	2730
639	20241017	103800	333750890	13680	13660	13680	13660	548
640	20241017	103700	326255190	13650	13650	13650	13650	0
641	20241017	103600	326255190	13650	13650	13650	13650	100
642	20241017	103500	324890190	13650	13650	13650	13650	136
643	20241017	103400	323033790	13650	13650	13650	13650	100
644	20241017	103300	321668790	13650	13650	13650	13650	0
645	20241017	103200	321668790	13650	13650	13650	13650	33
646	20241017	103100	321218340	13650	13650	13650	13650	0
647	20241017	103000	321218340	13650	13650	13650	13650	0
648	20241017	102900	321218340	13650	13650	13650	13650	165
649	20241017	102800	318966090	13650	13650	13650	13650	91
650	20241017	102700	317723940	13660	13660	13660	13660	9
651	20241017	102600	317601000	13680	13680	13680	13680	0
652	20241017	102500	317601000	13680	13680	13680	13630	1601
653	20241017	102400	295743570	13690	13690	13690	13690	252
654	20241017	102300	292293690	13690	13680	13690	13680	47
655	20241017	102200	291650530	13680	13700	13700	13680	180
656	20241017	102100	289187100	13690	13690	13690	13690	46
657	20241017	102000	288557360	13690	13690	13690	13690	1
658	20241017	101900	288543670	13690	13690	13690	13690	51
659	20241017	101800	287845480	13690	13690	13690	13690	18
660	20241017	101700	287599060	13690	13690	13690	13690	0
661	20241017	101600	287599060	13690	13690	13690	13690	5
662	20241017	101500	287530610	13690	13700	13700	13690	50
663	20241017	101400	286845630	13700	13700	13700	13700	77
664	20241017	101300	285790730	13670	13670	13670	13670	1267
665	20241017	101200	268470840	13670	13660	13670	13660	21
666	20241017	101100	268183970	13660	13660	13660	13660	100
667	20241017	101000	266817970	13660	13660	13670	13640	1633
668	20241017	100900	244533040	13660	13670	13670	13660	336
669	20241017	100800	239940220	13670	13700	13700	13670	525
670	20241017	100700	232760470	13670	13670	13670	13670	0
671	20241017	100600	232760470	13670	13670	13670	13670	0
672	20241017	100500	232760470	13670	13670	13700	13660	1508
673	20241017	100400	212110310	13670	13680	13680	13670	95
674	20241017	100300	210810930	13680	13680	13680	13660	416
675	20241017	100200	205123940	13680	13680	13680	13680	0
676	20241017	100100	205123940	13680	13690	13690	13680	203
677	20241017	100000	202346400	13680	13690	13690	13680	81
678	20241017	095900	201238120	13690	13690	13690	13690	150
679	20241017	095800	199184620	13690	13690	13690	13690	1006
680	20241017	095700	185412480	13690	13690	13690	13690	0
681	20241017	095600	185412480	13690	13690	13690	13690	139
682	20241017	095500	183509570	13690	13690	13690	13690	10
683	20241017	095400	183372670	13690	13700	13700	13690	80
684	20241017	095300	182277070	13700	13700	13700	13700	9
685	20241017	095200	182153770	13700	13690	13700	13690	72
686	20241017	095100	181167570	13690	13700	13700	13690	230
687	20241017	095000	178018770	13690	13700	13700	13690	532
688	20241017	094900	170734690	13700	13690	13700	13690	110
689	20241017	094800	169227790	13700	13700	13700	13690	140
690	20241017	094700	167309840	13700	13710	13710	13690	72
691	20241017	094600	166323590	13740	13740	13740	13740	13
692	20241017	094500	166144970	13700	13740	13740	13700	7
693	20241017	094400	166049020	13740	13740	13740	13740	0
694	20241017	094300	166049020	13740	13740	13740	13740	0
695	20241017	094200	166049020	13740	13740	13740	13740	0
696	20241017	094100	166049020	13740	13740	13740	13740	4
697	20241017	094000	165994060	13740	13740	13740	13740	5
698	20241017	093900	165925360	13750	13750	13750	13750	99
699	20241017	093800	164564110	13750	13670	13750	13670	364
700	20241017	093700	159585890	13670	13690	13690	13670	202
701	20241017	093600	156822700	13700	13750	13750	13700	169
702	20241017	093500	154507080	13750	13750	13750	13750	51
703	20241017	093400	153805830	13750	13750	13750	13750	0
704	20241017	093300	153805830	13750	13700	13750	13680	657
705	20241017	093200	144787100	13700	13710	13710	13700	397
706	20241017	093100	139348020	13740	13740	13740	13740	10
707	20241017	093000	139210620	13740	13720	13740	13700	221
708	20241017	092900	136176720	13720	13710	13720	13700	75
709	20241017	092800	135148260	13710	13710	13710	13710	0
710	20241017	092700	135148260	13710	13730	13730	13710	12
711	20241017	092600	134983520	13700	13710	13710	13700	241
712	20241017	092500	131681730	13700	13700	13700	13700	0
713	20241017	092400	131681730	13700	13710	13710	13700	180
714	20241017	092300	129215660	13700	13700	13700	13700	137
715	20241017	092200	127338760	13690	13680	13690	13680	251
716	20241017	092100	123904270	13690	13700	13700	13690	236
717	20241017	092000	120671430	13690	13690	13690	13690	4
718	20241017	091900	120616670	13670	13660	13670	13660	346
719	20241017	091800	115890000	13660	13690	13690	13660	134
720	20241017	091700	114058030	13670	13700	13700	13670	667
721	20241017	091600	104929460	13680	13690	13700	13680	443
722	20241017	091500	98863390	13690	13740	13740	13690	122
723	20241017	091400	97192310	13740	13690	13740	13690	405
724	20241017	091300	91646860	13690	13700	13700	13680	310
725	20241017	091200	87402410	13700	13710	13710	13700	32
726	20241017	091100	86963900	13710	13750	13750	13710	589
727	20241017	091000	78885450	13750	13730	13750	13720	104
728	20241017	090900	77457620	13760	13760	13780	13740	576
729	20241017	090800	69526980	13760	13780	13780	13760	272
730	20241017	090700	65782790	13790	13800	13800	13790	11
731	20241017	090600	65631060	13800	13800	13800	13800	635
732	20241017	090500	56868060	13800	13830	13830	13800	122
733	20241017	090400	55184130	13820	13820	13840	13820	436
734	20241017	090300	49158420	13820	13820	13820	13780	129
735	20241017	090200	47376960	13780	13830	13830	13650	2053
736	20241017	090100	19232850	13820	13910	13910	13820	224
737	20241017	090000	16124170	13980	13990	14000	13900	1153